Dark

HRB20261120C40
HRB Nov 20 2026 40.00 Call (HRB261120C00040000)
option OPRA

EOD

Aug 20, 2026

13.10+0.153%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.1000	13.1000	13.1000	13.1000	+0.153%	1	371	0.000%
2026-08-19	12.6800	13.0800	12.6800	13.0800	-5.080%	8	370	+0.153%
2026-08-13	14.5600	14.5600	13.2000	13.7800	-3.230%	7	374	-4.935%
2026-08-12	16.6000	16.6000	14.1100	14.2400	+78.000%	3	381	-8.006%
2026-08-10	8.0000	8.0000	8.0000	8.0000	+2.564%	1	381	+63.750%
2026-08-07	7.8000	7.8000	7.8000	7.8000	-4.878%	5	382	+67.949%
2026-08-05	8.2000	8.2000	8.2000	8.2000	-4.651%	100	382	+59.756%
2026-07-29	7.7000	8.6000	7.7000	8.6000	+15.903%	2	422	+52.326%
2026-07-28	5.8500	7.4500	5.8500	7.4200	+31.327%	62	422	+76.550%
2026-07-27	5.6000	5.6500	5.6000	5.6500	+25.556%	11	473	+131.858%
2026-07-21	4.5000	4.5000	4.5000	4.5000	-17.431%	1	475	+191.111%
2026-07-20	5.4500	5.4500	5.4500	5.4500	+13.542%	1	475	+140.367%
2026-07-13	4.2000	5.5000	4.2000	4.8000	+19.701%	51	475	+172.917%
2026-07-08	4.0100	4.0100	4.0100	4.0100	-3.837%	1	427	+226.683%
2026-07-06	4.0000	4.1700	3.6000	4.1700	-7.333%	170	427	+214.149%
2026-07-01	3.6000	4.5000	3.6000	4.5000	+36.364%	49	330	+191.111%
2026-06-29	3.3000	3.3000	3.3000	3.3000	+34.694%	1	377	+296.970%
2026-06-25	2.4500	2.4500	2.4500	2.4500	+7.930%	1	378	+434.694%
2026-06-23	2.0500	2.2700	2.0500	2.2700	-1.304%	4	377	+477.093%
2026-06-17	2.3000	2.3000	2.3000	2.3000	-14.815%	4	372	+469.565%
2026-06-16	2.7000	2.7000	2.7000	2.7000	-4.255%	1	372	+385.185%
2026-06-15	3.0800	3.0800	2.6500	2.8200	-29.500%	20	372	+364.539%
2026-06-04	4.0000	4.0000	4.0000	4.0000	+5.263%	7	386	+227.500%
2026-06-03	3.8000	3.8000	3.8000	3.8000	-15.556%	1	393	+244.737%
2026-06-01	4.4100	4.6000	4.4100	4.5000	+7.143%	14	392	+191.111%
2026-05-28	4.0000	4.2000	4.0000	4.2000	0.000%	2	403	+211.905%
2026-05-26	4.2000	4.2000	4.2000	4.2000	+18.310%	1	403	+211.905%
2026-05-21	3.8000	4.0000	3.5000	3.5500	-12.990%	6	403	+269.014%
2026-05-19	4.3500	4.3500	4.0800	4.0800	+2.000%	14	403	+221.078%
2026-05-18	3.7000	4.0000	3.7000	4.0000	+35.593%	21	403	+227.500%
2026-05-15	2.9000	2.9500	2.9000	2.9500	+18.000%	125	403	+344.068%
2026-05-14	2.9000	2.9000	2.5000	2.5000	-14.676%	6	463	+424.000%
2026-05-13	2.5500	2.9300	2.5500	2.9300	+1.384%	7	457	+347.099%
2026-05-12	2.8900	2.8900	2.8900	2.8900	-15.497%	1	457	+353.287%
2026-05-11	3.5000	3.5000	3.4000	3.4200	+6.875%	81	457	+283.041%
2026-05-08	2.5000	3.2000	2.5000	3.2000	+3.896%	155	512	+309.375%
2026-05-07	2.5000	3.6000	2.5000	3.0800	+193.333%	125	470	+325.325%
2026-05-06	1.2000	1.2000	1.0500	1.0500	-34.375%	58	484	+1,147.619%
2026-05-04	1.7000	1.7000	1.6000	1.6000	+11.888%	227	494	+718.750%
2026-04-30	1.4900	1.4900	1.4300	1.4300	-4.667%	9	365	+816.084%
2026-04-29	1.5000	1.5000	1.5000	1.5000	+3.448%	2	369	+773.333%
2026-04-27	1.5000	1.5000	1.4500	1.4500	+7.407%	5	369	+803.448%
2026-04-24	1.3500	1.3500	1.3500	1.3500	-3.571%	1	368	+870.370%
2026-04-23	1.5000	1.5000	1.4000	1.4000	-8.497%	5	367	+835.714%
2026-04-22	1.7500	1.7500	1.5300	1.5300	-10.526%	3	367	+756.209%
2026-04-21	1.7100	1.7100	1.7100	1.7100	-10.000%	10	360	+666.082%
2026-04-16	1.9000	1.9000	1.9000	1.9000	+26.667%	1	360	+589.474%
2026-04-15	1.5000	1.5000	1.5000	1.5000	-6.250%	1	359	+773.333%
2026-04-14	1.6000	1.6000	1.6000	1.6000	+5.960%	10	359	+718.750%
2026-04-09	1.5100	1.5100	1.5100	1.5100	-24.876%	2	359	+767.550%
2026-04-06	2.0100	2.0100	2.0100	2.0100	+11.667%	6	359	+551.741%
2026-03-26	1.8000	1.8000	1.8000	1.8000	+12.500%	1	356	+627.778%
2026-03-25	1.6000	1.6000	1.6000	1.6000	-16.667%	3	355	+718.750%
2026-03-23	1.9200	1.9200	1.9200	1.9200	-6.341%	10	358	+582.292%
2026-03-20	2.0000	2.0500	2.0000	2.0500	+13.889%	17	368	+539.024%
2026-03-19	1.8000	1.8000	1.8000	1.8000	+12.500%	1	362	+627.778%
2026-03-13	1.6500	1.6500	1.6000	1.6000	-11.111%	4	361	+718.750%
2026-03-12	1.8000	1.8000	1.8000	1.8000	0.000%	2	360	+627.778%
2026-03-11	1.8000	1.8000	1.8000	1.8000	+12.500%	5	362	+627.778%
2026-03-10	1.5000	1.6200	1.5000	1.6000	-30.435%	42	362	+718.750%
2026-03-06	2.0000	2.3000	2.0000	2.3000	+13.861%	3	379	+469.565%
2026-03-05	2.1000	2.1000	2.0200	2.0200	+9.189%	3	381	+548.515%
2026-03-03	1.6500	1.8500	1.6500	1.8500	+8.824%	6	382	+608.108%
2026-03-02	1.7000	1.7000	1.7000	1.7000	+3.030%	3	388	+670.588%
2026-02-27	1.4200	1.6500	1.4200	1.6500	-2.941%	17	385	+693.939%
2026-02-25	1.5400	1.7000	1.5400	1.7000	+13.333%	53	347	+670.588%
2026-02-24	1.5000	1.5400	1.5000	1.5000	+29.310%	131	347	+773.333%
2026-02-23	1.2500	1.2500	1.1600	1.1600	-35.556%	31	381	+1,029.310%
2026-02-18	1.6400	1.8000	1.6400	1.8000	-5.263%	25	351	+627.778%
2026-02-17	1.4800	1.9000	1.4800	1.9000	+18.750%	3	375	+589.474%
2026-02-13	1.3000	1.6000	1.3000	1.6000	+61.616%	113	281	+718.750%
2026-02-12	1.3100	1.3100	0.9100	0.9900	-20.800%	36	281	+1,223.232%
2026-02-11	1.5000	1.5000	1.2500	1.2500	-24.242%	3	256	+948.000%
2026-02-10	1.6500	1.6500	1.6500	1.6500	+10.000%	1	257	+693.939%
2026-02-09	1.5000	1.5000	1.5000	1.5000	-11.765%	2	256	+773.333%
2026-02-06	2.2000	2.2000	1.7000	1.7000	-5.556%	10	254	+670.588%
2026-02-05	2.0800	2.3700	1.8000	1.8000	-25.000%	92	245	+627.778%
2026-02-04	1.9500	2.4000	1.9500	2.4000	-25.466%	51	229	+445.833%
2026-02-03	3.8500	3.8500	2.9300	3.2200	-18.481%	47	178	+306.832%
2026-02-02	3.9000	4.0000	3.8300	3.9500	-1.741%	26	143	+231.646%
2026-01-29	4.0200	4.0200	4.0200	4.0200	-2.427%	1	138	+225.871%
2026-01-27	4.1200	4.1200	4.1200	4.1200	-14.167%	1	138	+217.961%
2026-01-22	4.8000	4.8000	4.8000	4.8000	+16.505%	1	138	+172.917%
2026-01-21	4.2000	4.2000	4.1200	4.1200	-12.896%	2	138	+217.961%
2026-01-20	4.7300	4.7300	4.7300	4.7300	-17.596%	20	136	+176.956%
2026-01-14	6.9100	6.9100	5.7400	5.7400	-24.771%	6	150	+128.223%
2026-01-09	7.6500	7.6500	7.6300	7.6300	+9.312%	10	144	+71.691%
2026-01-08	6.9800	6.9800	6.9800	6.9800	+7.385%	10	134	+87.679%
2026-01-07	6.9600	6.9600	6.5000	6.5000	+3.175%	4	124	+101.538%
2026-01-02	6.3000	6.3000	6.3000	6.3000	-7.353%	8	123	+107.937%
2025-12-30	6.7000	6.8000	6.7000	6.8000	-2.439%	11	123	+92.647%
2025-12-29	6.9700	6.9700	6.9700	6.9700	+2.500%	1	123	+87.948%
2025-12-23	6.8000	6.8000	6.8000	6.8000	-2.996%	8	123	+92.647%
2025-12-17	7.0100	7.0100	7.0100	7.0100	-3.973%	10	115	+86.876%
2025-12-16	7.3000	7.3000	7.3000	7.3000	-0.680%	20	125	+79.452%
2025-12-12	7.3500	7.3500	7.3500	7.3500	+9.701%	1	105	+78.231%
2025-12-11	6.7000	6.7000	6.7000	6.7000	+16.319%	2	104	+95.522%
2025-12-10	5.7600	5.7600	5.7600	5.7600	-5.574%	15	106	+127.431%
2025-12-09	6.1000	6.1000	6.1000	6.1000	+7.018%	8	91	+114.754%
2025-12-02	6.4000	6.4000	5.7000	5.7000	-5.941%	22	99	+129.825%
2025-12-01	6.0600	6.0600	6.0600	6.0600	-2.258%	1	77	+116.172%
2025-11-28	6.2000	6.2000	6.2000	6.2000	0.000%	2	76	+111.290%
2025-11-26	6.2000	6.2000	6.2000	6.2000	-1.743%	3	71	+111.290%
2025-11-25	5.8000	6.3100	5.8000	6.3100	+8.793%	10	71	+107.607%
2025-11-24	7.0000	7.0000	5.8000	5.8000	-18.425%	13	71	+125.862%
2025-11-20	7.6800	7.6800	7.1100	7.1100	-11.125%	20	65	+84.248%
2025-11-19	7.9200	8.0500	7.4500	8.0000	-4.192%	45	45	+63.750%
2025-11-14	8.3500	8.3500	8.3500	8.3500	0.000%	1	1	+56.886%