Dark

HOG20270115C20
HOG Jan 15 2027 20.00 Call (HOG270115C00020000)
option OPRA

EOD

Sep 25, 2026

6.09-4.844%(-0.31)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	6.1000	6.1000	6.0900	6.0900	-4.844%	9	450	0.000%
2026-09-23	6.4000	6.4000	6.4000	6.4000	-9.605%	2	445	-4.844%
2026-09-09	7.0800	7.0800	7.0800	7.0800	-19.545%	5	445	-13.983%
2026-08-24	8.7000	8.8000	8.7000	8.8000	+8.642%	12	445	-30.795%
2026-08-19	8.1000	8.1000	8.1000	8.1000	+21.805%	1	449	-24.815%
2026-08-10	6.6500	6.6500	6.6500	6.6500	-9.524%	2	449	-8.421%
2026-08-04	7.5000	7.5000	7.3500	7.3500	-20.109%	13	449	-17.143%
2026-07-22	9.2000	9.2000	9.2000	9.2000	+12.195%	28	448	-33.804%
2026-07-21	8.2000	8.2000	8.2000	8.2000	-3.529%	1	476	-25.732%
2026-07-20	8.5000	8.5000	8.5000	8.5000	+14.247%	1	477	-28.353%
2026-07-16	7.4400	7.4400	7.4400	7.4400	+4.789%	6	478	-18.145%
2026-07-08	7.1000	7.1000	7.1000	7.1000	+5.185%	3	478	-14.225%
2026-07-06	6.7500	6.7500	6.7500	6.7500	+11.570%	8	481	-9.778%
2026-06-29	6.0500	6.0500	6.0500	6.0500	-9.023%	1	481	+0.661%
2026-06-26	6.6500	6.6500	6.6500	6.6500	-3.623%	1	482	-8.421%
2026-06-24	6.9000	6.9000	6.9000	6.9000	-8.609%	3	483	-11.739%
2026-06-16	7.5500	7.5500	7.5500	7.5500	+3.425%	4	483	-19.338%
2026-06-15	7.5000	7.5000	7.3000	7.3000	+1.389%	2	487	-16.575%
2026-06-09	7.2000	7.2000	7.2000	7.2000	+16.317%	50	489	-15.417%
2026-06-05	5.9700	6.1900	5.9000	6.1900	-0.161%	102	539	-1.616%
2026-06-04	6.2000	6.2000	6.2000	6.2000	+1.974%	1	631	-1.774%
2026-06-02	6.0000	6.0800	6.0000	6.0800	+0.496%	3	632	+0.164%
2026-06-01	5.7400	6.0500	5.7400	6.0500	+22.718%	7	633	+0.661%
2026-05-20	4.9300	4.9300	4.9300	4.9300	-1.400%	1	640	+23.529%
2026-05-19	4.9500	5.0000	4.9500	5.0000	-22.601%	6	637	+21.800%
2026-05-18	6.4500	6.4600	6.4500	6.4600	-12.703%	3	637	-5.728%
2026-05-11	7.4000	7.4000	7.4000	7.4000	+30.053%	1	637	-17.703%
2026-05-08	5.6900	5.6900	5.6900	5.6900	-12.462%	8	638	+7.030%
2026-05-05	6.5000	6.5000	6.5000	6.5000	+19.705%	21	638	-6.308%
2026-05-04	5.8000	5.8000	5.4300	5.4300	+15.532%	2	659	+12.155%
2026-04-27	4.7000	4.7000	4.7000	4.7000	-13.444%	24	661	+29.574%
2026-04-24	5.4300	5.4300	5.4300	5.4300	-2.162%	1	682	+12.155%
2026-04-23	5.4000	5.5500	5.4000	5.5500	-4.310%	12	683	+9.730%
2026-04-20	5.4000	5.8000	5.4000	5.8000	+11.538%	17	683	+5.000%
2026-04-14	5.2000	5.2000	5.2000	5.2000	+6.122%	2	684	+17.115%
2026-04-13	4.9000	4.9000	4.9000	4.9000	-3.922%	5	685	+24.286%
2026-04-10	5.3000	5.5000	5.1000	5.1000	+6.250%	34	690	+19.412%
2026-04-09	4.4000	4.8000	4.4000	4.8000	+23.077%	16	695	+26.875%
2026-04-08	3.9500	3.9500	3.9000	3.9000	-7.143%	4	700	+56.154%
2026-04-07	3.8000	4.2000	3.8000	4.2000	+20.000%	104	704	+45.000%
2026-04-01	3.3800	3.6400	3.3800	3.5000	+2.941%	6	707	+74.000%
2026-03-31	3.4300	3.4300	3.4000	3.4000	+10.749%	7	711	+79.118%
2026-03-27	3.0800	3.0800	3.0300	3.0700	+0.327%	14	712	+98.371%
2026-03-26	3.0600	3.0600	3.0600	3.0600	+17.692%	1	721	+99.020%
2026-03-24	2.6000	2.6000	2.6000	2.6000	+32.653%	5	722	+134.231%
2026-03-19	1.8000	1.9600	1.8000	1.9600	-2.488%	4	727	+210.714%
2026-03-18	2.0000	2.0100	2.0000	2.0100	-3.365%	2	727	+202.985%
2026-03-17	2.2800	2.2800	2.0800	2.0800	-0.952%	14	725	+192.788%
2026-03-16	2.1000	2.1000	2.1000	2.1000	+1.449%	2	727	+190.000%
2026-03-13	2.0300	2.0700	2.0300	2.0700	-17.200%	4	729	+194.203%
2026-03-12	2.5000	2.5000	2.5000	2.5000	+4.167%	250	729	+143.600%
2026-03-11	2.4000	2.4000	2.4000	2.4000	-14.286%	2	596	+153.750%
2026-03-10	3.0000	3.3000	2.7500	2.8000	+21.739%	12	597	+117.500%
2026-03-09	2.4500	2.4500	2.3000	2.3000	-19.298%	3	594	+164.783%
2026-03-06	2.8500	2.8500	2.8500	2.8500	0.000%	3	593	+113.684%
2026-03-05	2.8700	2.8700	2.7000	2.8500	-2.730%	13	594	+113.684%
2026-03-04	2.7000	2.9300	2.6000	2.9300	+18.145%	23	599	+107.850%
2026-03-03	2.0200	2.5000	2.0200	2.4800	+19.231%	23	619	+145.565%
2026-03-02	1.9000	2.0800	1.9000	2.0800	-5.455%	385	626	+192.788%
2026-02-27	2.2200	2.2900	2.1800	2.2000	-6.383%	13	621	+176.818%
2026-02-26	2.3000	2.3500	2.3000	2.3500	-6.000%	11	613	+159.149%
2026-02-25	2.6000	2.6500	2.4500	2.5000	-9.747%	175	541	+143.600%
2026-02-23	2.8400	2.8400	2.7300	2.7700	-16.061%	20	541	+119.856%
2026-02-20	3.8000	3.8000	3.3000	3.3000	-7.563%	8	525	+84.545%
2026-02-18	3.5700	3.5700	3.5700	3.5700	+2.000%	1	522	+70.588%
2026-02-17	3.5000	3.5000	3.5000	3.5000	+16.667%	2	523	+74.000%
2026-02-13	3.0000	3.0000	3.0000	3.0000	-6.250%	3	523	+103.000%
2026-02-12	3.9000	3.9000	3.2000	3.2000	-12.807%	11	523	+90.313%
2026-02-11	3.5000	3.6700	3.5000	3.6700	-5.897%	6	522	+65.940%
2026-02-10	3.6100	3.9000	3.6000	3.9000	+8.635%	6	524	+56.154%
2026-02-09	3.4500	3.5900	3.4500	3.5900	-2.973%	7	519	+69.638%
2026-02-06	3.6000	3.7600	3.6000	3.7000	+5.714%	24	515	+64.595%
2026-02-05	3.5100	3.5100	3.3000	3.5000	-2.778%	9	501	+74.000%
2026-02-04	3.7000	3.8000	3.6000	3.6000	+8.761%	41	504	+69.167%
2026-02-03	3.1900	3.5000	3.1900	3.3100	+3.438%	16	504	+83.988%
2026-02-02	3.1700	3.2000	3.1700	3.2000	+2.236%	2	503	+90.313%
2026-01-30	3.2500	3.2500	3.1000	3.1300	-10.571%	28	501	+94.569%
2026-01-28	3.5700	3.5900	3.5000	3.5000	+1.744%	4	489	+74.000%
2026-01-27	3.4500	3.4500	3.2500	3.4400	-1.714%	198	485	+77.035%
2026-01-20	3.7000	3.7000	3.5000	3.5000	-18.605%	4	329	+74.000%
2026-01-14	4.3000	4.3000	4.3000	4.3000	0.000%	3	329	+41.628%
2026-01-12	4.3000	4.3000	4.3000	4.3000	+2.381%	1	329	+41.628%
2026-01-07	4.2000	4.2000	4.2000	4.2000	+7.969%	1	328	+45.000%
2026-01-06	3.8900	3.8900	3.8900	3.8900	-5.122%	1	327	+56.555%
2025-12-24	4.0400	4.1000	4.0400	4.1000	-8.889%	2	324	+48.537%
2025-12-19	4.5000	4.5000	4.5000	4.5000	0.000%	2	324	+35.333%
2025-12-16	4.5000	4.5000	4.5000	4.5000	+2.273%	2	324	+35.333%
2025-12-15	4.4000	4.4000	4.4000	4.4000	-9.278%	1	322	+38.409%
2025-12-12	4.8500	4.8500	4.8500	4.8500	-6.731%	1	321	+25.567%
2025-12-10	5.2000	5.2000	5.2000	5.2000	-11.864%	7	320	+17.115%
2025-11-19	5.9700	5.9700	5.7000	5.9000	-23.871%	3	320	+3.220%
2025-11-07	7.7500	7.7500	7.7500	7.7500	-12.725%	42	319	-21.419%
2025-10-23	8.9400	8.9400	8.8800	8.8800	-1.114%	20	313	-31.419%
2025-10-22	9.1000	9.1400	8.9800	8.9800	-23.574%	20	318	-32.183%
2025-09-05	12.2000	12.2000	11.7500	11.7500	+6.818%	151	308	-48.170%
2025-09-04	11.0000	11.0000	11.0000	11.0000	+8.911%	5	308	-44.636%
2025-08-28	10.1000	10.1000	10.1000	10.1000	+1.000%	1	308	-39.703%
2025-08-22	10.1000	10.1200	10.0000	10.0000	+0.908%	10	308	-39.100%
2025-08-19	9.9100	9.9100	9.9100	9.9100	+4.316%	4	315	-38.547%
2025-08-18	9.5000	9.5000	9.5000	9.5000	+41.791%	1	318	-35.895%
2025-08-04	6.7000	6.7000	6.7000	6.7000	-4.286%	1	318	-9.104%
2025-07-31	7.0000	7.0000	7.0000	7.0000	-20.455%	1	318	-13.000%
2025-07-30	10.0000	10.0000	8.8000	8.8000	+33.333%	32	318	-30.795%
2025-07-18	6.6000	6.6000	6.6000	6.6000	-10.811%	1	325	-7.727%
2025-07-11	7.4000	7.4000	7.4000	7.4000	-8.642%	5	324	-17.703%
2025-07-03	8.6000	8.6000	8.1000	8.1000	+9.017%	128	322	-24.815%
2025-07-01	7.4000	7.4400	7.4000	7.4300	+10.896%	10	322	-18.035%
2025-06-18	6.7000	6.7000	6.7000	6.7000	-10.786%	5	322	-9.104%
2025-06-13	7.5100	7.5100	7.5100	7.5100	-6.708%	4	322	-18.908%
2025-06-11	8.0500	8.0500	8.0500	8.0500	+2.679%	1	324	-24.348%
2025-06-03	7.8400	7.8400	7.8400	7.8400	+0.513%	2	325	-22.321%
2025-05-29	7.8000	7.8000	7.8000	7.8000	-12.556%	3	323	-21.923%
2025-05-20	8.9700	8.9700	8.9200	8.9200	+1.364%	2	320	-31.726%
2025-05-19	8.8000	8.8000	8.8000	8.8000	+10.831%	1	318	-30.795%
2025-05-16	7.9400	7.9400	7.9400	7.9400	+11.831%	2	317	-23.300%
2025-05-09	7.1000	7.1000	7.1000	7.1000	-1.389%	30	317	-14.225%
2025-05-05	7.2000	7.2000	7.2000	7.2000	+15.016%	100	317	-15.417%
2025-04-30	6.2600	6.2600	6.2600	6.2600	-11.831%	1	317	-2.716%
2025-04-24	7.1000	7.1000	7.1000	7.1000	0.000%	20	316	-14.225%
2025-04-23	7.6000	7.6000	7.0900	7.1000	+9.231%	78	296	-14.225%
2025-04-22	6.6000	6.6000	6.5000	6.5000	+8.333%	12	218	-6.308%
2025-04-21	6.0000	6.0000	6.0000	6.0000	-4.762%	10	216	+1.500%
2025-04-16	6.3000	6.3000	6.3000	6.3000	-2.326%	1	206	-3.333%
2025-04-14	6.4500	6.4500	6.4500	6.4500	+12.174%	20	205	-5.581%
2025-04-10	5.7500	5.7500	5.7500	5.7500	-22.297%	20	225	+5.913%
2025-04-09	5.0000	7.4000	5.0000	7.4000	+37.546%	21	205	-17.703%
2025-04-08	5.8000	5.8000	5.3800	5.3800	-15.276%	10	226	+13.197%
2025-04-07	6.3500	6.3500	6.3500	6.3500	+11.404%	4	216	-4.094%
2025-04-04	5.7000	5.7000	5.7000	5.7000	-12.173%	2	220	+6.842%
2025-04-03	7.0000	7.0000	6.4900	6.4900	-22.738%	35	221	-6.163%
2025-03-20	8.4000	8.4000	8.4000	8.4000	-17.647%	2	186	-27.500%
2025-03-10	10.2000	10.2100	10.2000	10.2000	+41.274%	7	188	-40.294%
2025-03-05	7.2200	7.2200	7.2200	7.2200	+0.979%	4	195	-15.651%
2025-03-04	7.1500	7.1500	7.1500	7.1500	-22.113%	1	191	-14.825%
2025-02-27	9.2000	9.2000	9.1800	9.1800	+4.437%	37	191	-33.660%
2025-02-18	8.7000	8.7900	8.7000	8.7900	+10.566%	188	228	-30.717%
2025-02-05	8.6000	8.6000	7.9500	7.9500	-7.558%	32	40	-23.396%
2025-02-03	9.0000	9.0000	8.6000	8.6000	-13.131%	4	9	-29.186%
2025-01-28	9.9000	9.9000	9.9000	9.9000	-12.312%	1	5	-38.485%
2025-01-17	11.4000	11.4500	11.2900	11.2900	-30.006%	8	1	-46.058%
2024-10-23	16.1300	16.1300	16.1300	16.1300	0.000%	1	1	-62.244%