Dark

HRB20261120C45
HRB Nov 20 2026 45.00 Call (HRB261120C00045000)
option OPRA

EOD

Aug 20, 2026

9.63+15.191%(+1.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.6300	9.6300	9.6300	9.6300	+15.191%	1	416	0.000%
2026-08-19	8.3600	8.3600	8.3600	8.3600	+2.829%	1	416	+15.191%
2026-08-17	9.1000	9.1000	8.1300	8.1300	-22.571%	6	416	+18.450%
2026-08-14	9.7500	10.5000	9.7500	10.5000	+11.347%	14	416	-8.286%
2026-08-13	9.1000	9.6500	9.1000	9.4300	-7.276%	43	412	+2.121%
2026-08-12	12.0000	12.0000	8.7000	10.1700	+122.052%	38	447	-5.310%
2026-08-11	4.9000	5.1000	4.5800	4.5800	-5.567%	23	474	+110.262%
2026-08-10	4.8500	4.8500	4.8500	4.8500	+5.435%	4	453	+98.557%
2026-08-05	4.9800	4.9800	4.6000	4.6000	-7.631%	7	449	+109.348%
2026-08-04	4.8200	4.9800	4.7000	4.9800	-5.860%	25	448	+93.373%
2026-07-29	4.4500	5.2900	4.4500	5.2900	+35.641%	19	440	+82.042%
2026-07-28	3.8000	4.0000	3.8000	3.9000	+21.875%	75	439	+146.923%
2026-07-27	3.2000	3.2000	3.2000	3.2000	+77.778%	1	366	+200.938%
2026-07-22	1.8000	1.8000	1.8000	1.8000	-35.714%	1	365	+435.000%
2026-07-20	2.9300	2.9300	2.8000	2.8000	+10.672%	11	365	+243.929%
2026-07-17	3.1100	3.1100	2.5300	2.5300	-11.538%	3	365	+280.632%
2026-07-16	2.8600	2.8600	2.8600	2.8600	-1.038%	6	365	+236.713%
2026-07-15	2.9000	2.9000	2.8900	2.8900	+5.091%	7	365	+233.218%
2026-07-13	2.7500	2.7500	2.7500	2.7500	+30.952%	1	365	+250.182%
2026-07-08	2.1000	2.1000	2.1000	2.1000	-4.545%	5	364	+358.571%
2026-07-07	2.5000	2.5000	2.2000	2.2000	+2.326%	43	364	+337.727%
2026-07-06	2.1500	2.1500	2.1500	2.1500	-8.120%	10	352	+347.907%
2026-07-02	2.3400	2.3400	2.3400	2.3400	+49.045%	1	342	+311.538%
2026-06-29	1.6000	1.7000	1.5700	1.5700	+4.667%	31	342	+513.376%
2026-06-26	1.2000	1.5000	1.2000	1.5000	+36.364%	22	343	+542.000%
2026-06-23	1.1100	1.1300	0.9400	1.1000	+15.789%	10	345	+775.455%
2026-06-22	0.9500	0.9500	0.8900	0.9500	0.000%	14	349	+913.684%
2026-06-18	0.9000	0.9500	0.8500	0.9500	-9.524%	5	361	+913.684%
2026-06-17	1.1400	1.1800	1.0500	1.0500	-32.258%	4	361	+817.143%
2026-06-16	1.5500	1.5500	1.5500	1.5500	0.000%	1	361	+521.290%
2026-06-12	1.5000	1.5500	1.5000	1.5500	-11.429%	2	361	+521.290%
2026-06-11	1.7500	1.7500	1.7500	1.7500	-16.667%	2	360	+450.286%
2026-06-10	2.1000	2.1000	2.1000	2.1000	-21.348%	1	362	+358.571%
2026-06-01	2.4500	2.6700	2.4500	2.6700	+18.667%	13	361	+260.674%
2026-05-29	2.4500	2.4500	2.2500	2.2500	-6.639%	6	366	+328.000%
2026-05-28	2.4100	2.4100	2.4100	2.4100	-3.600%	5	366	+299.585%
2026-05-27	2.5000	2.5000	2.5000	2.5000	+8.696%	8	370	+285.200%
2026-05-22	2.3000	2.3000	2.3000	2.3000	-3.766%	14	378	+318.696%
2026-05-19	2.3900	2.3900	2.3900	2.3900	+3.913%	1	378	+302.929%
2026-05-18	2.0500	2.3000	2.0500	2.3000	+38.554%	8	378	+318.696%
2026-05-13	1.6600	1.6600	1.6600	1.6600	+14.483%	1	378	+480.120%
2026-05-11	2.0000	2.0000	1.4500	1.4500	-13.690%	12	379	+564.138%
2026-05-08	1.6500	1.6800	1.6500	1.6800	-13.846%	11	368	+473.214%
2026-05-07	1.5000	2.0000	1.5000	1.9500	+191.045%	40	364	+393.846%
2026-05-06	0.6700	0.6700	0.6700	0.6700	-16.250%	2	333	+1,337.313%
2026-05-01	0.8000	0.8000	0.8000	0.8000	-11.111%	1	334	+1,103.750%
2026-04-28	0.9500	0.9500	0.9000	0.9000	+20.000%	2	334	+970.000%
2026-04-24	1.0000	1.0000	0.7500	0.7500	-23.469%	6	334	+1,184.000%
2026-04-22	0.9800	0.9800	0.9800	0.9800	+8.889%	1	339	+882.653%
2026-04-21	0.9500	0.9500	0.9000	0.9000	-10.000%	4	339	+970.000%
2026-04-17	1.0500	1.0500	1.0000	1.0000	+17.647%	2	339	+863.000%
2026-04-14	0.8500	0.8600	0.8500	0.8500	+6.250%	6	338	+1,032.941%
2026-04-09	0.8500	0.8500	0.8000	0.8000	-27.273%	2	332	+1,103.750%
2026-04-07	1.1000	1.1000	1.1000	1.1000	-24.138%	1	333	+775.455%
2026-03-27	1.4500	1.4500	1.4500	1.4500	0.000%	22	333	+564.138%
2026-03-18	1.4500	1.4500	1.4500	1.4500	+28.319%	10	333	+564.138%
2026-03-17	1.1300	1.1300	1.1300	1.1300	+11.881%	1	333	+752.212%
2026-03-16	1.2500	1.2500	1.0100	1.0100	0.000%	3	332	+853.465%
2026-03-11	1.0000	1.0100	1.0000	1.0100	+7.447%	6	331	+853.465%
2026-03-10	0.9500	1.0000	0.9100	0.9400	-25.984%	34	337	+924.468%
2026-03-06	1.0700	1.2700	1.0700	1.2700	+4.098%	6	327	+658.268%
2026-03-05	1.2200	1.2200	1.2200	1.2200	+24.490%	7	326	+689.344%
2026-03-04	0.9800	0.9800	0.9800	0.9800	-2.000%	1	324	+882.653%
2026-03-02	1.0000	1.0000	1.0000	1.0000	-9.091%	10	323	+863.000%
2026-02-26	1.1000	1.1000	1.1000	1.1000	+5.769%	50	323	+775.455%
2026-02-25	1.0400	1.0400	1.0400	1.0400	+9.474%	7	316	+825.962%
2026-02-23	0.9500	0.9500	0.9500	0.9500	+9.195%	10	316	+913.684%
2026-02-13	0.7700	0.8800	0.7700	0.8700	+42.623%	105	359	+1,006.897%
2026-02-12	0.7000	0.8100	0.6100	0.6100	-28.235%	7	359	+1,478.689%
2026-02-11	0.9000	0.9000	0.8500	0.8500	0.000%	60	360	+1,032.941%
2026-02-10	0.8500	0.8500	0.8500	0.8500	0.000%	50	411	+1,032.941%
2026-02-09	1.2700	1.2700	0.8500	0.8500	-9.574%	6	411	+1,032.941%
2026-02-06	0.9400	0.9400	0.9400	0.9400	-8.738%	5	407	+924.468%
2026-02-05	1.1200	1.1200	1.0200	1.0300	-6.364%	72	407	+834.951%
2026-02-04	1.5000	1.5600	1.1000	1.1000	-35.294%	121	336	+775.455%
2026-02-03	1.9000	1.9000	1.7000	1.7000	-24.444%	3	225	+466.471%
2026-02-02	2.2500	2.2500	2.2500	2.2500	+7.143%	2	224	+328.000%
2026-01-29	2.1000	2.1000	2.1000	2.1000	+0.478%	35	224	+358.571%
2026-01-28	2.4300	2.4300	2.0900	2.0900	-5.856%	16	216	+360.766%
2026-01-27	2.3500	2.3500	2.2200	2.2200	-11.200%	4	205	+333.784%
2026-01-23	2.8000	2.8000	2.5000	2.5000	-10.714%	6	205	+285.200%
2026-01-22	2.6500	2.8000	2.5000	2.8000	+14.754%	14	200	+243.929%
2026-01-21	2.6000	2.6000	2.4400	2.4400	-11.273%	8	195	+294.672%
2026-01-20	3.0000	3.0000	2.7500	2.7500	-27.632%	8	187	+250.182%
2026-01-16	3.8000	3.8000	3.8000	3.8000	+10.787%	10	169	+153.421%
2026-01-14	4.5000	4.5000	3.4000	3.4300	-21.868%	4	169	+180.758%
2026-01-13	4.0300	4.3900	4.0300	4.3900	-5.388%	10	166	+119.362%
2026-01-12	4.6400	4.6400	4.6400	4.6400	-9.903%	10	166	+107.543%
2026-01-09	5.1500	5.1500	5.1500	5.1500	+28.750%	10	156	+86.990%
2026-01-07	4.4500	4.4500	4.0000	4.0000	-5.213%	4	156	+140.750%
2026-01-06	4.2200	4.2200	4.2200	4.2200	+0.476%	1	152	+128.199%
2025-12-30	4.2000	4.2000	4.2000	4.2000	-4.328%	4	151	+129.286%
2025-12-29	4.4000	4.4000	4.3900	4.3900	+12.564%	12	147	+119.362%
2025-12-22	3.9000	3.9000	3.9000	3.9000	-13.907%	1	135	+146.923%
2025-12-17	4.5300	4.5300	4.5300	4.5300	-4.632%	10	135	+112.583%
2025-12-16	4.7500	4.7500	4.7500	4.7500	+10.465%	20	125	+102.737%
2025-12-12	4.3000	4.3000	4.1000	4.3000	+22.857%	9	125	+123.953%
2025-12-10	3.5000	3.5000	3.5000	3.5000	-6.667%	2	122	+175.143%
2025-12-05	3.7500	3.7500	3.7500	3.7500	-1.055%	1	120	+156.800%
2025-12-04	3.9500	3.9700	3.7900	3.7900	+5.571%	22	119	+154.090%
2025-12-03	3.5900	3.5900	3.5900	3.5900	-1.913%	5	99	+168.245%
2025-12-02	3.7800	3.7800	3.6600	3.6600	-4.687%	25	96	+163.115%
2025-12-01	3.8400	3.8400	3.8400	3.8400	+17.073%	1	73	+150.781%
2025-11-28	3.2800	3.2800	3.2800	3.2800	-18.000%	1	73	+193.598%
2025-11-25	3.7200	4.0000	3.7200	4.0000	+11.111%	15	73	+140.750%
2025-11-24	4.3500	4.3500	3.5000	3.6000	-18.182%	51	69	+167.500%
2025-11-20	4.4600	4.4600	4.4000	4.4000	-15.547%	25	26	+118.864%
2025-11-19	5.2100	5.2100	5.2100	5.2100	+6.110%	1	11	+84.837%
2025-11-18	4.9100	4.9100	4.9100	4.9100	-45.806%	9	10	+96.130%
2025-11-07	9.0600	9.0600	9.0600	9.0600	0.000%	1	1	+6.291%