Dark

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

EOD

Jun 29, 2026

1.57+4.667%(+0.07)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.6000	1.7000	1.5700	1.5700	+4.667%	31	342	0.000%
2026-06-26	1.2000	1.5000	1.2000	1.5000	+36.364%	22	343	+4.667%
2026-06-23	1.1100	1.1300	0.9400	1.1000	+15.789%	10	345	+42.727%
2026-06-22	0.9500	0.9500	0.8900	0.9500	0.000%	14	349	+65.263%
2026-06-18	0.9000	0.9500	0.8500	0.9500	-9.524%	5	361	+65.263%
2026-06-17	1.1400	1.1800	1.0500	1.0500	-32.258%	4	361	+49.524%
2026-06-16	1.5500	1.5500	1.5500	1.5500	0.000%	1	361	+1.290%
2026-06-12	1.5000	1.5500	1.5000	1.5500	-11.429%	2	361	+1.290%
2026-06-11	1.7500	1.7500	1.7500	1.7500	-16.667%	2	360	-10.286%
2026-06-10	2.1000	2.1000	2.1000	2.1000	-21.348%	1	362	-25.238%
2026-06-01	2.4500	2.6700	2.4500	2.6700	+18.667%	13	361	-41.199%
2026-05-29	2.4500	2.4500	2.2500	2.2500	-6.639%	6	366	-30.222%
2026-05-28	2.4100	2.4100	2.4100	2.4100	-3.600%	5	366	-34.855%
2026-05-27	2.5000	2.5000	2.5000	2.5000	+8.696%	8	370	-37.200%
2026-05-22	2.3000	2.3000	2.3000	2.3000	-3.766%	14	378	-31.739%
2026-05-19	2.3900	2.3900	2.3900	2.3900	+3.913%	1	378	-34.310%
2026-05-18	2.0500	2.3000	2.0500	2.3000	+38.554%	8	378	-31.739%
2026-05-13	1.6600	1.6600	1.6600	1.6600	+14.483%	1	378	-5.422%
2026-05-11	2.0000	2.0000	1.4500	1.4500	-13.690%	12	379	+8.276%
2026-05-08	1.6500	1.6800	1.6500	1.6800	-13.846%	11	368	-6.548%
2026-05-07	1.5000	2.0000	1.5000	1.9500	+191.045%	40	364	-19.487%
2026-05-06	0.6700	0.6700	0.6700	0.6700	-16.250%	2	333	+134.328%
2026-05-01	0.8000	0.8000	0.8000	0.8000	-11.111%	1	334	+96.250%
2026-04-28	0.9500	0.9500	0.9000	0.9000	+20.000%	2	334	+74.444%
2026-04-24	1.0000	1.0000	0.7500	0.7500	-23.469%	6	334	+109.333%
2026-04-22	0.9800	0.9800	0.9800	0.9800	+8.889%	1	339	+60.204%
2026-04-21	0.9500	0.9500	0.9000	0.9000	-10.000%	4	339	+74.444%
2026-04-17	1.0500	1.0500	1.0000	1.0000	+17.647%	2	339	+57.000%
2026-04-14	0.8500	0.8600	0.8500	0.8500	+6.250%	6	338	+84.706%
2026-04-09	0.8500	0.8500	0.8000	0.8000	-27.273%	2	332	+96.250%
2026-04-07	1.1000	1.1000	1.1000	1.1000	-24.138%	1	333	+42.727%
2026-03-27	1.4500	1.4500	1.4500	1.4500	0.000%	22	333	+8.276%
2026-03-18	1.4500	1.4500	1.4500	1.4500	+28.319%	10	333	+8.276%
2026-03-17	1.1300	1.1300	1.1300	1.1300	+11.881%	1	333	+38.938%
2026-03-16	1.2500	1.2500	1.0100	1.0100	0.000%	3	332	+55.446%
2026-03-11	1.0000	1.0100	1.0000	1.0100	+7.447%	6	331	+55.446%
2026-03-10	0.9500	1.0000	0.9100	0.9400	-25.984%	34	337	+67.021%
2026-03-06	1.0700	1.2700	1.0700	1.2700	+4.098%	6	327	+23.622%
2026-03-05	1.2200	1.2200	1.2200	1.2200	+24.490%	7	326	+28.689%
2026-03-04	0.9800	0.9800	0.9800	0.9800	-2.000%	1	324	+60.204%
2026-03-02	1.0000	1.0000	1.0000	1.0000	-9.091%	10	323	+57.000%
2026-02-26	1.1000	1.1000	1.1000	1.1000	+5.769%	50	323	+42.727%
2026-02-25	1.0400	1.0400	1.0400	1.0400	+9.474%	7	316	+50.962%
2026-02-23	0.9500	0.9500	0.9500	0.9500	+9.195%	10	316	+65.263%
2026-02-13	0.7700	0.8800	0.7700	0.8700	+42.623%	105	359	+80.460%
2026-02-12	0.7000	0.8100	0.6100	0.6100	-28.235%	7	359	+157.377%
2026-02-11	0.9000	0.9000	0.8500	0.8500	0.000%	60	360	+84.706%
2026-02-10	0.8500	0.8500	0.8500	0.8500	0.000%	50	411	+84.706%
2026-02-09	1.2700	1.2700	0.8500	0.8500	-9.574%	6	411	+84.706%
2026-02-06	0.9400	0.9400	0.9400	0.9400	-8.738%	5	407	+67.021%
2026-02-05	1.1200	1.1200	1.0200	1.0300	-6.364%	72	407	+52.427%
2026-02-04	1.5000	1.5600	1.1000	1.1000	-35.294%	121	336	+42.727%
2026-02-03	1.9000	1.9000	1.7000	1.7000	-24.444%	3	225	-7.647%
2026-02-02	2.2500	2.2500	2.2500	2.2500	+7.143%	2	224	-30.222%
2026-01-29	2.1000	2.1000	2.1000	2.1000	+0.478%	35	224	-25.238%
2026-01-28	2.4300	2.4300	2.0900	2.0900	-5.856%	16	216	-24.880%
2026-01-27	2.3500	2.3500	2.2200	2.2200	-11.200%	4	205	-29.279%
2026-01-23	2.8000	2.8000	2.5000	2.5000	-10.714%	6	205	-37.200%
2026-01-22	2.6500	2.8000	2.5000	2.8000	+14.754%	14	200	-43.929%
2026-01-21	2.6000	2.6000	2.4400	2.4400	-11.273%	8	195	-35.656%
2026-01-20	3.0000	3.0000	2.7500	2.7500	-27.632%	8	187	-42.909%
2026-01-16	3.8000	3.8000	3.8000	3.8000	+10.787%	10	169	-58.684%
2026-01-14	4.5000	4.5000	3.4000	3.4300	-21.868%	4	169	-54.227%
2026-01-13	4.0300	4.3900	4.0300	4.3900	-5.388%	10	166	-64.237%
2026-01-12	4.6400	4.6400	4.6400	4.6400	-9.903%	10	166	-66.164%
2026-01-09	5.1500	5.1500	5.1500	5.1500	+28.750%	10	156	-69.515%
2026-01-07	4.4500	4.4500	4.0000	4.0000	-5.213%	4	156	-60.750%
2026-01-06	4.2200	4.2200	4.2200	4.2200	+0.476%	1	152	-62.796%
2025-12-30	4.2000	4.2000	4.2000	4.2000	-4.328%	4	151	-62.619%
2025-12-29	4.4000	4.4000	4.3900	4.3900	+12.564%	12	147	-64.237%
2025-12-22	3.9000	3.9000	3.9000	3.9000	-13.907%	1	135	-59.744%
2025-12-17	4.5300	4.5300	4.5300	4.5300	-4.632%	10	135	-65.342%
2025-12-16	4.7500	4.7500	4.7500	4.7500	+10.465%	20	125	-66.947%
2025-12-12	4.3000	4.3000	4.1000	4.3000	+22.857%	9	125	-63.488%
2025-12-10	3.5000	3.5000	3.5000	3.5000	-6.667%	2	122	-55.143%
2025-12-05	3.7500	3.7500	3.7500	3.7500	-1.055%	1	120	-58.133%
2025-12-04	3.9500	3.9700	3.7900	3.7900	+5.571%	22	119	-58.575%
2025-12-03	3.5900	3.5900	3.5900	3.5900	-1.913%	5	99	-56.267%
2025-12-02	3.7800	3.7800	3.6600	3.6600	-4.687%	25	96	-57.104%
2025-12-01	3.8400	3.8400	3.8400	3.8400	+17.073%	1	73	-59.115%
2025-11-28	3.2800	3.2800	3.2800	3.2800	-18.000%	1	73	-52.134%
2025-11-25	3.7200	4.0000	3.7200	4.0000	+11.111%	15	73	-60.750%
2025-11-24	4.3500	4.3500	3.5000	3.6000	-18.182%	51	69	-56.389%
2025-11-20	4.4600	4.4600	4.4000	4.4000	-15.547%	25	26	-64.318%
2025-11-19	5.2100	5.2100	5.2100	5.2100	+6.110%	1	11	-69.866%
2025-11-18	4.9100	4.9100	4.9100	4.9100	-45.806%	9	10	-68.024%
2025-11-07	9.0600	9.0600	9.0600	9.0600	0.000%	1	1	-82.671%