Dark

HSBC20250919C60
HSBC Sep 19 2025 60.00 Call (HSBC250919C00060000)
option OPRA

EOD

Jul 29, 2025

5.50+10.887%(+0.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-29	5.5000	5.5000	5.5000	5.5000	+10.887%	2	3,615	0.000%
2025-07-28	5.2000	5.2000	4.9000	4.9600	-11.429%	258	3,615	+10.887%
2025-07-25	5.5000	5.6000	5.3900	5.6000	-3.448%	36	3,672	-1.786%
2025-07-24	6.1000	6.2000	5.8000	5.8000	+18.367%	14	3,665	-5.172%
2025-07-22	4.6000	4.9300	4.6000	4.9000	+20.098%	5	3,676	+12.245%
2025-07-18	4.0800	4.0800	4.0800	4.0800	+4.615%	10	3,680	+34.804%
2025-07-17	3.9000	3.9000	3.9000	3.9000	+17.825%	8	3,690	+41.026%
2025-07-15	3.3200	3.3200	3.3100	3.3100	-10.541%	3	3,690	+66.163%
2025-07-14	3.7000	3.7000	3.7000	3.7000	+15.625%	1	3,692	+48.649%
2025-07-11	3.2000	3.2000	3.2000	3.2000	-20.596%	1	3,692	+71.875%
2025-07-10	3.8100	4.0300	3.8000	4.0300	+18.879%	10	3,692	+36.476%
2025-07-09	3.3000	3.3900	3.3000	3.3900	+5.938%	7	3,692	+62.242%
2025-07-08	2.8000	3.2000	2.8000	3.2000	+8.475%	7	3,688	+71.875%
2025-07-07	2.9500	2.9500	2.9500	2.9500	+8.456%	2	3,687	+86.441%
2025-07-03	2.7200	2.7200	2.7200	2.7200	+2.642%	1	3,687	+102.206%
2025-07-02	2.6000	2.6500	2.5500	2.6500	+8.163%	222	3,687	+107.547%
2025-07-01	2.5500	2.5500	2.4500	2.4500	-18.333%	2	3,595	+124.490%
2025-06-26	2.7600	3.0000	2.7600	3.0000	-3.226%	106	3,594	+83.333%
2025-06-25	2.8900	3.1100	2.8900	3.1000	+5.085%	6	3,595	+77.419%
2025-06-24	2.9000	3.0000	2.9000	2.9500	+62.088%	264	3,592	+86.441%
2025-06-23	1.8200	1.8200	1.8200	1.8200	+1.111%	4	3,485	+202.198%
2025-06-20	2.1000	2.1000	1.8000	1.8000	-20.000%	6	3,489	+205.556%
2025-06-18	2.0500	2.3000	2.0500	2.2500	+21.622%	1,997	1,809	+144.444%
2025-06-17	2.2500	2.2500	1.8500	1.8500	-28.846%	87	1,809	+197.297%
2025-06-16	2.7200	2.7200	2.6000	2.6000	+6.557%	31	1,675	+111.538%
2025-06-13	2.2000	2.4400	2.2000	2.4400	-9.630%	72	1,662	+125.410%
2025-06-12	2.7000	2.7000	2.7000	2.7000	+9.312%	2	1,629	+103.704%
2025-06-11	2.6000	2.6000	2.4700	2.4700	-17.667%	17	1,629	+122.672%
2025-06-09	2.9500	3.0000	2.9500	3.0000	+4.167%	6	1,629	+83.333%
2025-06-06	2.8500	2.8800	2.8500	2.8800	+10.769%	64	1,623	+90.972%
2025-06-05	2.7500	2.8000	2.6000	2.6000	-2.622%	386	1,593	+111.538%
2025-06-04	2.6500	2.6700	2.6500	2.6700	-0.743%	222	1,003	+105.993%
2025-06-03	2.6100	2.7400	2.6100	2.6900	-7.241%	16	1,003	+104.461%
2025-06-02	2.9000	2.9000	2.9000	2.9000	+8.209%	210	993	+89.655%
2025-05-30	2.6500	2.6800	2.6500	2.6800	+1.132%	20	785	+105.224%
2025-05-27	2.6500	2.6500	2.6500	2.6500	-7.343%	5	785	+107.547%
2025-05-23	2.8600	2.8600	2.8600	2.8600	+0.351%	8	787	+92.308%
2025-05-22	2.8500	2.8500	2.8500	2.8500	-5.000%	2	787	+92.982%
2025-05-21	3.0100	3.0100	3.0000	3.0000	-3.226%	7	787	+83.333%
2025-05-20	3.1100	3.1100	3.1000	3.1000	+4.730%	7	787	+77.419%
2025-05-19	2.8000	3.0000	2.8000	2.9600	+9.630%	10	780	+85.811%
2025-05-15	2.6300	2.7000	2.6300	2.7000	+10.204%	7	781	+103.704%
2025-05-14	2.4500	2.4500	2.4500	2.4500	+2.083%	5	785	+124.490%
2025-05-13	2.4000	2.4000	2.4000	2.4000	+14.286%	3	790	+129.167%
2025-05-09	2.1500	2.1500	2.1000	2.1000	+16.667%	6	790	+161.905%
2025-05-08	1.8000	1.8000	1.8000	1.8000	+4.651%	2	788	+205.556%
2025-05-07	1.9000	1.9000	1.7200	1.7200	-9.474%	3	788	+219.767%
2025-05-06	1.9000	1.9000	1.9000	1.9000	0.000%	23	788	+189.474%
2025-05-05	2.0000	2.0000	1.9000	1.9000	+4.396%	5	787	+189.474%
2025-05-02	1.8000	1.8200	1.8000	1.8200	+20.530%	10	786	+202.198%
2025-05-01	1.5100	1.5100	1.5100	1.5100	-10.119%	1	781	+264.238%
2025-04-30	1.6800	1.6800	1.6800	1.6800	-27.586%	2	782	+227.381%
2025-04-29	2.8500	2.8500	2.2500	2.3200	+18.974%	31	781	+137.069%
2025-04-28	1.9500	1.9500	1.9500	1.9500	+5.405%	1	790	+182.051%
2025-04-25	1.8100	1.8500	1.8100	1.8500	+2.778%	16	790	+197.297%
2025-04-24	1.6500	1.8000	1.6500	1.8000	-11.765%	8	782	+205.556%
2025-04-23	2.0000	2.0400	2.0000	2.0400	+51.111%	26	781	+169.608%
2025-04-22	1.1600	1.3500	1.1600	1.3500	+35.000%	19	755	+307.407%
2025-04-16	1.0000	1.0000	1.0000	1.0000	+17.647%	1	754	+450.000%
2025-04-15	0.8500	0.8500	0.8500	0.8500	-10.526%	4	755	+547.059%
2025-04-14	0.9500	0.9500	0.9500	0.9500	+18.750%	1	755	+478.947%
2025-04-11	0.7200	0.8000	0.7200	0.8000	+35.593%	12	755	+587.500%
2025-04-10	0.5900	0.5900	0.5900	0.5900	+18.000%	16	755	+832.203%
2025-04-08	0.5000	0.6000	0.5000	0.5000	-41.176%	16	755	+1,000.000%
2025-04-07	0.8800	0.8800	0.6900	0.8500	-39.286%	62	753	+547.059%
2025-04-04	0.9500	2.3000	0.9500	1.4000	-3.448%	30	739	+292.857%
2025-04-03	1.5000	1.5500	1.4000	1.4500	-39.331%	162	744	+279.310%
2025-03-31	2.3900	2.3900	2.3900	2.3900	-9.811%	1	589	+130.126%
2025-03-28	2.6500	2.6500	2.6500	2.6500	-5.018%	10	588	+107.547%
2025-03-27	2.7500	2.8800	2.7500	2.7900	-2.105%	439	583	+97.133%
2025-03-26	2.7500	2.9000	2.7500	2.8500	+0.352%	5	176	+92.982%
2025-03-21	2.8400	2.8400	2.8400	2.8400	+1.792%	2	178	+93.662%
2025-03-20	2.8000	2.8000	2.7900	2.7900	-12.813%	3	179	+97.133%
2025-03-19	3.2000	3.2000	3.2000	3.2000	+15.942%	1	176	+71.875%
2025-03-17	2.7600	2.7600	2.7600	2.7600	+28.372%	16	177	+99.275%
2025-03-13	2.1500	2.1500	2.1500	2.1500	-4.444%	2	177	+155.814%
2025-03-12	2.2500	2.2500	2.2500	2.2500	+0.897%	4	177	+144.444%
2025-03-11	2.2500	2.2500	2.2300	2.2300	+6.190%	4	173	+146.637%
2025-03-10	2.1700	2.1700	2.1000	2.1000	-28.571%	9	171	+161.905%
2025-03-07	2.9200	2.9400	2.9000	2.9400	-10.909%	12	168	+87.075%
2025-03-06	3.2500	3.3000	3.2500	3.3000	-14.286%	11	162	+66.667%
2025-03-05	3.9000	3.9000	3.8500	3.8500	+13.235%	2	162	+42.857%
2025-03-04	2.9500	4.0700	2.9500	3.4000	-2.857%	10	163	+61.765%
2025-03-03	3.4000	3.6600	3.4000	3.5000	+21.107%	6	158	+57.143%
2025-02-28	2.3500	2.8900	2.3500	2.8900	+31.364%	58	156	+90.311%
2025-02-27	2.2000	2.2000	2.2000	2.2000	+10.000%	20	148	+150.000%
2025-02-26	2.0000	2.0000	1.9900	2.0000	-0.498%	66	129	+175.000%
2025-02-25	1.8000	2.0100	1.8000	2.0100	+31.373%	22	63	+173.632%
2025-02-21	1.4700	1.5300	1.4700	1.5300	+10.870%	4	54	+259.477%
2025-02-20	1.3800	1.3800	1.3800	1.3800	-17.365%	5	54	+298.551%
2025-02-19	1.6800	1.6800	1.6700	1.6700	-6.180%	10	49	+229.341%
2025-02-18	1.7800	1.7800	1.7800	1.7800	+36.923%	11	39	+208.989%
2025-02-12	1.3000	1.3000	1.3000	1.3000	+4.000%	1	28	+323.077%
2025-02-11	1.2500	1.2500	1.2000	1.2500	+13.636%	3	28	+340.000%
2025-02-10	1.1000	1.1000	1.1000	1.1000	+46.667%	1	27	+400.000%
2025-01-30	0.7500	0.7500	0.7500	0.7500	-3.846%	4	26	+633.333%
2025-01-29	0.7800	0.8400	0.7500	0.7800	+30.000%	4	22	+605.128%
2025-01-24	0.6000	0.6000	0.6000	0.6000	+9.091%	32	18	+816.667%
2025-01-21	0.5500	0.5500	0.5500	0.5500	+10.000%	2	20	+900.000%
2025-01-16	0.5000	0.5000	0.5000	0.5000	+42.857%	2	20	+1,000.000%
2025-01-07	0.3500	0.3500	0.3500	0.3500	-12.500%	1	19	+1,471.429%
2025-01-02	0.4000	0.4000	0.4000	0.4000	-14.894%	16	4	+1,275.000%
2024-12-30	0.4700	0.4700	0.4700	0.4700	+38.235%	2	4	+1,070.213%
2024-11-29	0.3400	0.3400	0.3400	0.3400	+21.429%	2	2	+1,517.647%
2024-11-20	0.2800	0.2800	0.2800	0.2800	0.000%	1	1	+1,864.286%