Dark

HRB20260821C40
HRB Aug 21 2026 40.00 Call (HRB260821C00040000)
option OPRA

Expired

Aug 19, 2026

12.61+12.089%(+1.36)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	11.7400	12.6100	11.7000	12.6100	+12.089%	15	1,997	0.000%
2026-08-18	11.2500	11.2500	11.2500	11.2500	-3.846%	2	2,012	+12.089%
2026-08-17	11.7000	11.7000	11.7000	11.7000	-15.217%	2	2,014	+7.778%
2026-08-14	13.6400	13.8000	13.6400	13.8000	+7.897%	5	2,016	-8.623%
2026-08-13	13.3000	13.3000	12.7900	12.7900	-5.956%	2	2,018	-1.407%
2026-08-12	15.8500	15.8500	13.6000	13.6000	+114.173%	4	2,019	-7.279%
2026-08-11	6.3500	6.3500	6.3500	6.3500	-3.349%	1	2,020	+98.583%
2026-08-10	6.5700	6.5700	6.5700	6.5700	+2.978%	10	2,020	+91.933%
2026-08-07	6.6200	6.9000	6.3800	6.3800	-3.333%	33	2,030	+97.649%
2026-08-06	5.5500	6.6000	5.5500	6.6000	+6.452%	6	2,032	+91.061%
2026-08-04	5.7800	6.2000	5.7800	6.2000	+2.479%	13	2,033	+103.387%
2026-08-03	6.0500	6.0500	6.0500	6.0500	+49.383%	5	2,046	+108.430%
2026-07-31	4.0500	4.0500	4.0500	4.0500	-47.128%	1	2,051	+211.358%
2026-07-29	7.7000	7.7000	7.5500	7.6600	+53.200%	8	2,052	+64.621%
2026-07-28	4.0000	5.0000	4.0000	5.0000	+38.889%	5	2,073	+152.200%
2026-07-27	3.6000	3.6000	3.6000	3.6000	+30.909%	1	2,076	+250.278%
2026-07-24	2.4000	2.7500	2.0000	2.7500	+25.000%	4	2,076	+358.545%
2026-07-23	1.6600	2.2000	1.6600	2.2000	+22.222%	34	2,076	+473.182%
2026-07-22	2.9000	2.9000	1.7000	1.8000	-30.233%	16	2,100	+600.556%
2026-07-21	2.8600	2.8600	2.5800	2.5800	-28.134%	13	2,102	+388.760%
2026-07-20	3.3000	3.5900	3.3000	3.5900	-0.278%	5	2,109	+251.253%
2026-07-17	3.6800	3.7000	3.3900	3.6000	-5.263%	161	2,108	+250.278%
2026-07-16	3.7000	3.8700	3.5500	3.8000	+7.042%	36	2,231	+231.842%
2026-07-15	3.2000	3.5500	3.2000	3.5500	+21.160%	5	2,203	+255.211%
2026-07-14	2.4500	2.9300	2.4500	2.9300	-10.398%	9	2,199	+330.375%
2026-07-13	2.2500	3.7000	2.2500	3.2700	+63.500%	46	2,192	+285.627%
2026-07-10	2.0000	2.0000	2.0000	2.0000	+5.263%	3	2,165	+530.500%
2026-07-09	1.7300	1.9000	1.7300	1.9000	-11.628%	5	2,162	+563.684%
2026-07-08	2.4500	2.4500	2.1500	2.1500	-10.417%	6	2,164	+486.512%
2026-07-07	2.7000	2.9200	2.4000	2.4000	-4.000%	48	2,160	+425.417%
2026-07-06	2.4100	2.5500	2.4100	2.5000	-5.660%	3	2,120	+404.400%
2026-07-02	2.5500	2.7000	2.5500	2.6500	-1.852%	16	2,106	+375.849%
2026-07-01	2.7000	2.7000	2.7000	2.7000	+38.462%	1	2,106	+367.037%
2026-06-30	1.4500	1.9500	1.4500	1.9500	+8.333%	5	2,106	+546.667%
2026-06-29	1.7900	1.8000	1.7400	1.8000	+20.000%	21	2,102	+600.556%
2026-06-26	1.1000	1.5200	1.0900	1.5000	+32.743%	8	2,085	+740.667%
2026-06-25	1.2000	1.2000	1.1200	1.1300	-16.296%	3	2,078	+1,015.929%
2026-06-24	1.0500	1.4500	1.0500	1.3500	+17.391%	9	2,077	+834.074%
2026-06-23	0.9000	1.1500	0.8000	1.1500	+53.333%	529	2,070	+996.522%
2026-06-22	0.6700	0.7500	0.6000	0.7500	-11.765%	1,185	1,550	+1,581.333%
2026-06-18	1.0400	1.0400	0.8000	0.8500	-24.779%	42	344	+1,383.529%
2026-06-17	1.2500	1.2700	1.1300	1.1300	-24.667%	14	344	+1,015.929%
2026-06-16	1.5000	1.5000	1.5000	1.5000	+7.143%	4	344	+740.667%
2026-06-15	1.4500	1.5500	1.4000	1.4000	-9.677%	42	341	+800.714%
2026-06-12	1.5000	1.5500	1.3500	1.5500	+6.897%	29	301	+713.548%
2026-06-11	1.6500	1.6500	1.4500	1.4500	-26.396%	9	290	+769.655%
2026-06-10	1.8500	1.9700	1.8500	1.9700	-12.832%	3	292	+540.102%
2026-06-09	2.2600	2.2600	2.2600	2.2600	+18.325%	10	291	+457.965%
2026-06-08	2.3000	2.3000	1.9100	1.9100	-13.964%	9	291	+560.209%
2026-06-05	2.2200	2.2200	2.2200	2.2200	-19.565%	1	291	+468.018%
2026-06-02	2.7600	2.7600	2.7600	2.7600	-8.000%	8	291	+356.884%
2026-06-01	3.0000	3.0000	3.0000	3.0000	+11.111%	2	299	+320.333%
2026-05-29	2.7000	2.7000	2.7000	2.7000	+4.651%	1	300	+367.037%
2026-05-22	2.8000	2.8000	2.5500	2.5800	-0.769%	16	300	+388.760%
2026-05-21	3.0000	3.0000	2.6000	2.6000	-18.750%	28	300	+385.000%
2026-05-20	3.2000	3.2000	3.2000	3.2000	+14.286%	2	300	+294.063%
2026-05-19	2.8000	2.8000	2.8000	2.8000	+8.949%	11	286	+350.357%
2026-05-18	2.3500	2.5800	2.3500	2.5700	+55.758%	21	286	+390.661%
2026-05-15	1.7300	1.7300	1.6500	1.6500	+5.096%	3	286	+664.242%
2026-05-13	1.4100	1.5700	1.4100	1.5700	+4.667%	4	279	+703.185%
2026-05-12	1.5000	1.5000	1.5000	1.5000	+3.448%	1	278	+740.667%
2026-05-11	1.4500	1.4500	1.4500	1.4500	-33.486%	10	278	+769.655%
2026-05-07	0.8000	2.1800	0.6800	2.1800	+303.704%	247	277	+478.440%
2026-05-06	0.5400	0.5400	0.5400	0.5400	+8.000%	3	69	+2,235.185%
2026-05-05	0.5500	0.5500	0.5000	0.5000	-37.500%	3	72	+2,422.000%
2026-05-04	0.8000	0.8000	0.8000	0.8000	+23.077%	1	75	+1,476.250%
2026-05-01	0.6500	0.6500	0.6500	0.6500	-7.143%	1	73	+1,840.000%
2026-04-30	0.7000	0.7000	0.7000	0.7000	-27.835%	2	73	+1,701.429%
2026-04-28	0.9700	0.9700	0.9700	0.9700	-11.818%	2	71	+1,200.000%
2026-04-21	0.9000	1.1000	0.9000	1.1000	+4.762%	16	56	+1,046.364%
2026-04-17	1.0500	1.0500	1.0500	1.0500	+40.000%	2	56	+1,100.952%
2026-04-10	0.6500	0.7500	0.6500	0.7500	-55.090%	3	54	+1,581.333%
2026-04-07	1.6700	1.6700	1.6700	1.6700	+45.217%	10	52	+655.090%
2026-04-02	1.1500	1.1500	1.1500	1.1500	+30.682%	1	41	+996.522%
2026-04-01	0.8800	0.8800	0.8800	0.8800	-27.869%	5	41	+1,332.955%
2026-03-17	1.2200	1.2200	1.2200	1.2200	+22.000%	10	36	+933.607%
2026-03-13	1.0000	1.0000	1.0000	1.0000	-33.333%	1	36	+1,161.000%
2026-03-05	1.4000	1.5000	1.4000	1.5000	+30.435%	2	37	+740.667%
2026-03-04	1.1500	1.1500	1.1500	1.1500	0.000%	2	36	+996.522%
2026-03-03	0.9500	1.1500	0.9500	1.1500	+4.545%	7	34	+996.522%
2026-02-27	1.1000	1.1000	1.1000	1.1000	+41.026%	6	31	+1,046.364%
2026-02-23	1.1200	1.1200	0.7800	0.7800	-35.000%	5	26	+1,516.667%
2026-02-18	1.2000	1.2000	1.2000	1.2000	-14.286%	3	25	+950.833%
2026-02-17	1.4000	1.4000	1.4000	1.4000	+37.255%	1	22	+800.714%
2026-02-13	0.8500	1.0200	0.8500	1.0200	-7.273%	2	19	+1,136.275%
2026-02-09	1.1000	1.1000	1.1000	1.1000	-31.250%	1	19	+1,046.364%
2026-02-05	1.6000	1.6000	1.6000	1.6000	0.000%	1	18	+688.125%
2026-02-04	1.6000	1.6000	1.6000	1.6000	-76.978%	2	17	+688.125%
2026-01-12	6.9500	6.9500	6.9500	6.9500	+6.923%	2	15	+81.439%
2025-11-20	6.5000	6.5000	6.5000	6.5000	+1.562%	5	15	+94.000%
2025-11-17	6.4000	6.4000	6.4000	6.4000	-48.052%	10	11	+97.031%
2025-10-13	12.3200	12.3200	12.3200	12.3200	0.000%	1	1	+2.354%