Dark

HRB20260821C45
HRB Aug 21 2026 45.00 Call (HRB260821C00045000)
option OPRA

Expired

Aug 20, 2026

8.20+6.771%(+0.52)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.7000	8.2000	7.5500	8.2000	+6.771%	32	968	0.000%
2026-08-19	6.5000	7.6800	6.5000	7.6800	+24.473%	8	997	+6.771%
2026-08-18	6.3000	6.3000	6.1600	6.1700	-20.897%	75	997	+32.901%
2026-08-17	7.8000	7.8000	7.8000	7.8000	-13.812%	1	1,040	+5.128%
2026-08-14	8.3500	9.0500	8.3500	9.0500	+17.076%	11	1,040	-9.392%
2026-08-13	8.5600	8.5600	7.7000	7.7300	-13.824%	7	1,043	+6.080%
2026-08-12	12.4000	13.2100	7.8000	8.9700	+219.217%	301	1,046	-8.584%
2026-08-11	2.1500	2.8100	2.0000	2.8100	+10.196%	137	1,175	+191.815%
2026-08-10	2.6500	2.7500	2.4200	2.5500	-12.371%	245	1,159	+221.569%
2026-08-07	2.5500	2.9100	2.5500	2.9100	+12.791%	31	1,106	+181.787%
2026-08-06	2.5000	2.5800	2.5000	2.5800	+12.174%	14	1,136	+217.829%
2026-08-05	2.5800	2.5800	2.1000	2.3000	-11.538%	25	1,133	+256.522%
2026-08-04	2.1000	2.6000	2.1000	2.6000	+9.244%	7	1,135	+215.385%
2026-08-03	2.2500	2.4000	2.2000	2.3800	+48.750%	6	1,135	+244.538%
2026-07-31	1.3400	1.6000	1.3400	1.6000	-33.333%	20	1,130	+412.500%
2026-07-30	3.1800	3.1800	1.9500	2.4000	-32.394%	7	1,128	+241.667%
2026-07-29	2.7500	3.8000	2.7500	3.5500	+53.017%	15	1,134	+130.986%
2026-07-28	1.2500	2.3200	1.2500	2.3200	+85.600%	31	1,139	+253.448%
2026-07-27	0.7000	1.3000	0.6800	1.2500	+66.667%	52	1,140	+556.000%
2026-07-24	0.5000	0.7500	0.5000	0.7500	+50.000%	59	1,119	+993.333%
2026-07-23	0.4000	0.5000	0.3500	0.5000	0.000%	11	1,111	+1,540.000%
2026-07-22	0.5000	0.5000	0.3500	0.5000	-37.500%	14	1,105	+1,540.000%
2026-07-21	0.9000	0.9500	0.8000	0.8000	-27.273%	5	1,098	+925.000%
2026-07-20	0.9000	1.2000	0.9000	1.1000	0.000%	34	1,095	+645.455%
2026-07-17	1.4000	1.4500	1.1000	1.1000	-12.698%	631	1,078	+645.455%
2026-07-16	1.3400	1.3400	1.0500	1.2600	+40.000%	10	487	+550.794%
2026-07-15	1.0000	1.4000	0.7500	0.9000	0.000%	26	477	+811.111%
2026-07-14	0.8900	0.9500	0.8900	0.9000	-21.739%	3	466	+811.111%
2026-07-13	0.7500	1.2600	0.7500	1.1500	+94.915%	78	463	+613.043%
2026-07-10	0.6200	0.6200	0.5500	0.5900	+31.111%	8	387	+1,289.831%
2026-07-09	0.6000	0.6000	0.4500	0.4500	-35.714%	12	379	+1,722.222%
2026-07-08	0.7700	0.7700	0.6500	0.7000	-22.222%	17	386	+1,071.429%
2026-07-07	0.9500	1.0000	0.9000	0.9000	+5.882%	45	369	+811.111%
2026-07-06	0.8500	0.8500	0.8500	0.8500	-13.265%	3	324	+864.706%
2026-07-02	0.9800	0.9800	0.9800	0.9800	+30.667%	2	323	+736.735%
2026-07-01	0.8600	1.0000	0.7500	0.7500	+15.385%	5	323	+993.333%
2026-06-30	0.6500	0.7000	0.6500	0.6500	+8.333%	8	321	+1,161.538%
2026-06-29	0.4500	0.6000	0.4500	0.6000	+50.000%	58	316	+1,266.667%
2026-06-26	0.4000	0.4000	0.3900	0.4000	+17.647%	25	258	+1,950.000%
2026-06-23	0.3400	0.3400	0.2900	0.3400	+70.000%	4	243	+2,311.765%
2026-06-22	0.2000	0.2000	0.2000	0.2000	-56.522%	1	240	+4,000.000%
2026-06-18	0.4700	0.4700	0.4600	0.4600	+15.000%	2	238	+1,682.609%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-42.857%	2	238	+1,950.000%
2026-06-11	0.7000	0.7000	0.7000	0.7000	-12.500%	1	238	+1,071.429%
2026-06-10	0.8000	0.8000	0.8000	0.8000	-6.977%	1	238	+925.000%
2026-06-09	0.8600	0.8600	0.8600	0.8600	+8.861%	1	238	+853.488%
2026-06-08	0.7900	0.7900	0.7900	0.7900	-28.182%	1	237	+937.975%
2026-06-02	1.1000	1.1000	1.1000	1.1000	-8.333%	1	236	+645.455%
2026-06-01	1.2000	1.2000	1.2000	1.2000	-4.000%	1	235	+583.333%
2026-05-28	1.2500	1.2500	1.2500	1.2500	0.000%	1	234	+556.000%
2026-05-22	1.2500	1.2500	1.2500	1.2500	+11.607%	1	234	+556.000%
2026-05-21	1.1200	1.1200	1.1200	1.1200	-17.037%	1	233	+632.143%
2026-05-20	1.1500	1.3500	1.1500	1.3500	+22.727%	159	233	+507.407%
2026-05-19	1.1000	1.1000	1.1000	1.1000	+37.500%	7	163	+645.455%
2026-05-18	0.8000	0.8000	0.8000	0.8000	+17.647%	1	163	+925.000%
2026-05-15	0.6800	0.6800	0.6800	0.6800	-9.333%	7	163	+1,105.882%
2026-05-12	0.7500	0.7500	0.7500	0.7500	-13.793%	1	158	+993.333%
2026-05-11	0.8700	0.8700	0.8700	0.8700	+8.750%	1	158	+842.529%
2026-05-08	0.6000	0.8000	0.6000	0.8000	-11.111%	2	157	+925.000%
2026-05-07	0.8700	0.9000	0.8700	0.9000	+260.000%	2	156	+811.111%
2026-05-06	0.2500	0.2500	0.2500	0.2500	-16.667%	1	157	+3,180.000%
2026-04-24	0.3000	0.3000	0.3000	0.3000	-44.444%	1	157	+2,633.333%
2026-04-22	0.5400	0.5400	0.5400	0.5400	+35.000%	25	156	+1,418.519%
2026-04-17	0.4000	0.4000	0.4000	0.4000	-20.000%	30	131	+1,950.000%
2026-03-10	0.5000	0.5000	0.5000	0.5000	-23.077%	5	107	+1,540.000%
2026-02-18	0.6500	0.6500	0.6500	0.6500	+18.182%	100	107	+1,161.538%
2026-02-11	0.5500	0.5500	0.5500	0.5500	-19.118%	1	107	+1,390.909%
2026-02-06	0.6800	0.6800	0.6800	0.6800	-61.143%	1	108	+1,105.882%
2026-01-27	1.7500	1.7500	1.7500	1.7500	-10.256%	1	108	+368.571%
2026-01-26	1.9500	1.9500	1.9500	1.9500	+8.333%	1	109	+320.513%
2026-01-21	1.8000	1.8000	1.8000	1.8000	-50.000%	2	108	+355.556%
2026-01-06	3.6000	3.6000	3.6000	3.6000	+7.463%	2	109	+127.778%
2025-12-05	3.3500	3.3500	3.3500	3.3500	-1.760%	1	107	+144.776%
2025-12-04	3.4100	3.4100	3.4100	3.4100	-2.571%	5	106	+140.469%
2025-11-24	3.5000	3.5000	3.5000	3.5000	-25.532%	5	111	+134.286%
2025-11-19	4.7000	4.7000	4.7000	4.7000	+20.513%	5	106	+74.468%
2025-11-17	3.9000	3.9000	3.9000	3.9000	-37.600%	1	101	+110.256%
2025-11-12	6.1000	6.2500	6.1000	6.2500	-0.319%	101	1	+31.200%
2025-11-11	6.2700	6.2700	6.2700	6.2700	0.000%	1	1	+30.781%