Dark

HRB20260717C40
HRB Jul 17 2026 40.00 Call (HRB260717C00040000)
option OPRA

EOD

Jun 30, 2026

0.5400-16.923%(-0.1100)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.7000	0.7000	0.5400	0.5400	-16.923%	13	1,062	0.000%
2026-06-29	0.5000	0.6500	0.3900	0.6500	+75.676%	207	1,061	-16.923%
2026-06-26	0.3700	0.4000	0.3100	0.3700	+48.000%	10	864	+45.946%
2026-06-25	0.2500	0.2600	0.2300	0.2500	-24.242%	30	855	+116.000%
2026-06-24	0.3500	0.4600	0.2500	0.3300	+50.000%	48	847	+63.636%
2026-06-23	0.2000	0.2800	0.1600	0.2200	+69.231%	103	805	+145.455%
2026-06-22	0.1100	0.2000	0.1000	0.1300	-31.579%	20	763	+315.385%
2026-06-18	0.3000	0.3000	0.1500	0.1900	-45.714%	112	707	+184.211%
2026-06-17	0.4500	0.5000	0.3500	0.3500	-30.000%	16	707	+54.286%
2026-06-16	0.4600	0.5700	0.4600	0.5000	+25.000%	18	707	+8.000%
2026-06-15	0.5600	0.5600	0.4000	0.4000	-33.333%	14	707	+35.000%
2026-06-12	0.5000	0.6000	0.5000	0.6000	+11.111%	8	703	-10.000%
2026-06-11	0.7000	0.7000	0.5200	0.5400	-44.330%	50	706	0.000%
2026-06-10	1.1700	1.2500	0.7600	0.9700	-25.385%	11	695	-44.330%
2026-06-09	1.1500	1.3000	1.1500	1.3000	+8.333%	94	697	-58.462%
2026-06-08	1.2000	1.2000	1.2000	1.2000	-11.111%	3	708	-55.000%
2026-06-05	1.2000	1.4000	1.2000	1.3500	+12.500%	10	708	-60.000%
2026-06-03	1.2000	1.2000	1.1700	1.2000	-20.000%	3	708	-55.000%
2026-06-02	1.5000	1.6800	1.5000	1.5000	-28.571%	34	709	-64.000%
2026-06-01	2.0000	2.1000	1.9400	2.1000	+23.529%	66	710	-74.286%
2026-05-29	1.6900	1.9000	1.6500	1.7000	+3.659%	19	719	-68.235%
2026-05-28	1.8000	1.8000	1.6400	1.6400	+2.500%	17	719	-67.073%
2026-05-27	1.8800	1.9500	1.6000	1.6000	-15.344%	8	719	-66.250%
2026-05-26	1.6300	1.8900	1.6000	1.8900	+9.249%	12	725	-71.429%
2026-05-22	1.7000	1.7300	1.5500	1.7300	+15.333%	27	733	-68.786%
2026-05-21	1.6500	1.6500	1.5000	1.5000	-33.333%	131	732	-64.000%
2026-05-20	2.2000	2.2500	2.2000	2.2500	+30.814%	6	732	-76.000%
2026-05-19	1.6000	1.7200	1.6000	1.7200	-4.444%	9	741	-68.605%
2026-05-18	1.7000	1.9000	1.4200	1.8000	+63.636%	255	741	-70.000%
2026-05-15	0.8700	1.1000	0.8000	1.1000	+46.667%	34	741	-50.909%
2026-05-14	1.0200	1.0200	0.7500	0.7500	+7.143%	3	598	-28.000%
2026-05-13	0.7000	0.7000	0.7000	0.7000	-33.333%	6	597	-22.857%
2026-05-12	0.8200	1.0500	0.8200	1.0500	+31.250%	303	597	-48.571%
2026-05-11	1.1500	1.1500	0.8000	0.8000	-20.000%	4	597	-32.500%
2026-05-08	1.0500	1.1000	0.8500	1.0000	-13.043%	27	692	-46.000%
2026-05-07	0.4000	1.4000	0.4000	1.1500	+618.750%	242	678	-53.043%
2026-05-06	0.2500	0.2500	0.1600	0.1600	-36.000%	5	808	+237.500%
2026-05-05	0.3000	0.3000	0.2500	0.2500	-50.000%	4	811	+116.000%
2026-04-30	0.5000	0.5000	0.5000	0.5000	+11.111%	1	811	+8.000%
2026-04-29	0.4500	0.4500	0.4500	0.4500	+28.571%	3	811	+20.000%
2026-04-27	0.3500	0.3500	0.3500	0.3500	+75.000%	1	812	+54.286%
2026-04-24	0.4000	0.4000	0.2000	0.2000	-69.231%	27	812	+170.000%
2026-04-17	0.6500	0.6500	0.6500	0.6500	0.000%	4	801	-16.923%
2026-04-16	0.6000	0.6500	0.6000	0.6500	+41.304%	7	801	-16.923%
2026-04-14	0.4600	0.4600	0.4600	0.4600	-34.286%	1	801	+17.391%
2026-04-08	0.7000	0.7000	0.7000	0.7000	-12.500%	2	801	-22.857%
2026-04-02	0.8000	0.8000	0.8000	0.8000	+14.286%	1	803	-32.500%
2026-03-31	0.7000	0.7000	0.7000	0.7000	-6.667%	4	803	-22.857%
2026-03-30	0.7500	0.7500	0.7500	0.7500	+7.143%	4	803	-28.000%
2026-03-27	0.7000	0.7000	0.7000	0.7000	-6.667%	4	801	-22.857%
2026-03-26	0.7500	0.7500	0.7500	0.7500	+50.000%	5	803	-28.000%
2026-03-25	0.6300	0.6300	0.5000	0.5000	-33.333%	28	808	+8.000%
2026-03-24	0.7500	0.7500	0.7500	0.7500	0.000%	8	810	-28.000%
2026-03-23	0.7000	0.7500	0.7000	0.7500	-11.765%	4	818	-28.000%
2026-03-20	0.7000	0.8500	0.7000	0.8500	+23.188%	6	821	-36.471%
2026-03-19	0.6800	0.6900	0.6500	0.6900	-8.000%	10	825	-21.739%
2026-03-17	0.8000	0.8000	0.7500	0.7500	+7.143%	8	823	-28.000%
2026-03-16	0.7000	0.7000	0.7000	0.7000	-39.130%	3	828	-22.857%
2026-03-06	1.0000	1.1500	1.0000	1.1500	+15.000%	45	831	-53.043%
2026-03-05	1.0000	1.0000	1.0000	1.0000	+9.890%	301	831	-46.000%
2026-03-03	0.8500	0.9100	0.8500	0.9100	+13.750%	110	832	-40.659%
2026-03-02	0.8000	0.8400	0.8000	0.8000	-2.439%	13	931	-32.500%
2026-02-27	0.8000	0.8200	0.8000	0.8200	+2.500%	5	920	-34.146%
2026-02-25	0.8000	0.8000	0.8000	0.8000	+45.455%	3	914	-32.500%
2026-02-23	0.5500	0.5500	0.5500	0.5500	-35.294%	1	914	-1.818%
2026-02-20	0.6600	0.8500	0.6600	0.8500	-10.526%	2	913	-36.471%
2026-02-18	0.8500	0.9500	0.8500	0.9500	+18.750%	114	911	-43.158%
2026-02-13	0.5800	0.8000	0.5800	0.8000	+60.000%	3	814	-32.500%
2026-02-12	0.6500	0.6500	0.4500	0.5000	-33.333%	27	814	+8.000%
2026-02-11	1.3000	1.3000	0.6500	0.7500	-25.000%	376	810	-28.000%
2026-02-10	1.0000	1.0500	1.0000	1.0000	+21.951%	131	588	-46.000%
2026-02-09	0.9000	0.9500	0.8200	0.8200	-18.812%	40	457	-34.146%
2026-02-06	1.2000	1.2000	1.0100	1.0100	-4.717%	11	451	-46.535%
2026-02-05	1.3700	1.3700	1.0500	1.0600	-15.200%	109	445	-49.057%
2026-02-04	2.2500	2.2500	1.2500	1.2500	-43.182%	62	361	-56.800%
2026-02-03	2.1500	2.2000	2.1500	2.2000	-18.519%	2	299	-75.455%
2026-02-02	2.7000	2.7000	2.7000	2.7000	-1.818%	1	297	-80.000%
2026-01-29	3.0000	3.0000	2.7000	2.7500	-8.333%	109	296	-80.364%
2026-01-28	3.2000	3.2000	3.0000	3.0000	-3.226%	6	233	-82.000%
2026-01-27	3.1000	3.1000	3.1000	3.1000	-18.848%	1	229	-82.581%
2026-01-22	3.8000	3.8200	3.8000	3.8200	+1.596%	15	228	-85.864%
2026-01-21	3.2000	3.7600	3.2000	3.7600	-38.158%	212	213	-85.638%
2026-01-12	6.0800	6.0800	6.0800	6.0800	+1.503%	10	221	-91.118%
2025-12-26	5.9900	5.9900	5.9900	5.9900	+5.088%	10	211	-90.985%
2025-12-12	5.9500	5.9500	5.7000	5.7000	+9.615%	204	206	-90.526%
2025-11-26	5.2000	5.2000	5.2000	5.2000	-1.515%	1	5	-89.615%
2025-11-24	5.2800	5.2800	5.2800	5.2800	0.000%	5	5	-89.773%