Dark

HSBC20260918C100
HSBC Sep 18 2026 100.00 Call (HSBC260918C00100000)
option OPRA

EOD

Jul 14, 2026

4.54+19.474%(+0.74)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	4.8000	4.8000	4.5400	4.5400	+19.474%	33	768	0.000%
2026-07-13	3.8000	3.8000	3.8000	3.8000	-13.636%	5	795	+19.474%
2026-07-10	4.4500	4.4500	4.4000	4.4000	+12.821%	8	800	+3.182%
2026-07-09	3.9000	3.9000	3.9000	3.9000	+8.333%	1	795	+16.410%
2026-07-08	3.6000	3.6000	3.6000	3.6000	-2.703%	5	794	+26.111%
2026-07-07	4.0000	4.0000	3.7000	3.7000	-6.566%	9	799	+22.703%
2026-07-06	3.9600	3.9600	3.9600	3.9600	+15.789%	1	793	+14.646%
2026-07-02	3.9500	3.9500	3.4200	3.4200	+3.636%	12	781	+32.749%
2026-07-01	3.3000	3.3000	3.3000	3.3000	+10.000%	2	781	+37.576%
2026-06-30	3.0000	3.0000	3.0000	3.0000	+1.695%	4	781	+51.333%
2026-06-29	2.7000	2.9500	2.7000	2.9500	+20.902%	85	777	+53.898%
2026-06-26	2.4400	2.4400	2.4400	2.4400	-20.000%	3	816	+86.066%
2026-06-25	3.2000	3.2000	3.0500	3.0500	-17.568%	4	815	+48.852%
2026-06-22	3.8000	3.9000	3.5100	3.7000	+5.114%	16	814	+22.703%
2026-06-18	3.4000	3.5200	3.3000	3.5200	-7.368%	12	794	+28.977%
2026-06-17	3.8000	3.8000	3.8000	3.8000	+22.581%	3	794	+19.474%
2026-06-16	3.1000	3.1000	3.1000	3.1000	+16.981%	4	794	+46.452%
2026-06-15	2.6500	2.6500	2.6500	2.6500	0.000%	60	791	+71.321%
2026-06-12	2.6500	2.6500	2.6500	2.6500	+60.606%	1	774	+71.321%
2026-06-11	1.6500	1.6500	1.6500	1.6500	+36.364%	30	774	+175.152%
2026-06-10	1.2500	1.2500	1.2100	1.2100	-36.316%	6	774	+275.207%
2026-06-09	1.6500	1.9000	1.5500	1.9000	-36.667%	344	778	+138.947%
2026-06-04	2.1500	3.0000	2.1500	3.0000	-8.537%	5	543	+51.333%
2026-06-03	3.2800	3.2800	3.2800	3.2800	-13.684%	5	541	+38.415%
2026-06-02	3.7000	3.8000	3.7000	3.8000	+40.741%	4	536	+19.474%
2026-06-01	2.7000	2.7000	2.7000	2.7000	-16.923%	3	536	+68.148%
2026-05-29	3.2500	3.2500	3.2500	3.2500	-1.515%	1	536	+39.692%
2026-05-28	2.9000	3.3000	2.9000	3.3000	-13.158%	5	536	+37.576%
2026-05-27	3.7000	3.8000	3.4000	3.8000	+15.152%	10	534	+19.474%
2026-05-26	3.4000	3.4000	3.3000	3.3000	+17.857%	5	531	+37.576%
2026-05-22	2.7500	2.9500	2.6500	2.8000	+12.000%	198	533	+62.143%
2026-05-20	2.5000	2.5000	2.5000	2.5000	+7.296%	4	356	+81.600%
2026-05-14	2.5000	2.5000	2.3300	2.3300	-4.115%	4	356	+94.850%
2026-05-13	2.4300	2.4300	2.4300	2.4300	+7.048%	2	350	+86.831%
2026-05-12	2.0000	2.2700	2.0000	2.2700	-5.417%	46	350	+100.000%
2026-05-11	2.8000	2.8000	2.4000	2.4000	+8.108%	15	350	+89.167%
2026-05-08	2.0500	2.2200	2.0500	2.2200	+20.000%	2	313	+104.505%
2026-05-07	1.8500	1.8500	1.8500	1.8500	-31.481%	1	311	+145.405%
2026-05-06	2.9000	2.9000	2.7000	2.7000	+92.857%	3	310	+68.148%
2026-05-05	1.6500	1.6500	1.4000	1.4000	-47.170%	47	313	+224.286%
2026-05-04	2.6500	2.6500	2.6500	2.6500	-19.697%	1	293	+71.321%
2026-05-01	3.4500	3.4500	3.3000	3.3000	+26.923%	2	294	+37.576%
2026-04-29	2.6000	2.6000	2.6000	2.6000	-4.412%	1	294	+74.615%
2026-04-28	2.7200	2.7200	2.7200	2.7200	-1.091%	20	293	+66.912%
2026-04-27	2.7500	2.7500	2.7500	2.7500	+3.774%	1	283	+65.091%
2026-04-23	2.7000	2.7000	2.6000	2.6500	-22.515%	21	282	+71.321%
2026-04-20	3.4000	3.4200	3.4000	3.4200	-10.000%	3	272	+32.749%
2026-04-17	3.9000	4.0000	3.8000	3.8000	+18.750%	97	271	+19.474%
2026-04-16	3.3000	3.3000	3.2000	3.2000	-5.882%	12	214	+41.875%
2026-04-15	3.4000	3.5000	3.3000	3.4000	-8.108%	12	215	+33.529%
2026-04-14	3.7000	3.7000	3.7000	3.7000	+12.121%	101	224	+22.703%
2026-04-13	3.3000	3.3000	3.3000	3.3000	-8.333%	2	128	+37.576%
2026-04-09	3.6000	3.6000	3.6000	3.6000	+9.091%	1	128	+26.111%
2026-04-08	3.3000	3.3000	3.3000	3.3000	+57.895%	10	129	+37.576%
2026-04-07	2.0900	2.0900	2.0900	2.0900	0.000%	1	129	+117.225%
2026-04-06	2.1500	2.1500	2.0900	2.0900	-2.791%	3	129	+117.225%
2026-04-02	2.1500	2.2000	2.1500	2.1500	+38.710%	5	128	+111.163%
2026-03-31	1.4500	1.5500	1.4500	1.5500	+29.167%	3	128	+192.903%
2026-03-30	1.3500	1.3500	1.2000	1.2000	-14.286%	10	125	+278.333%
2026-03-26	1.4500	1.4500	1.4000	1.4000	0.000%	5	122	+224.286%
2026-03-25	1.4000	1.4000	1.3500	1.4000	+27.273%	37	118	+224.286%
2026-03-24	1.1000	1.1000	1.1000	1.1000	-12.000%	7	104	+312.727%
2026-03-23	1.2500	1.2500	1.2500	1.2500	+13.636%	3	104	+263.200%
2026-03-20	1.1500	1.1500	1.1000	1.1000	-8.333%	2	103	+312.727%
2026-03-19	1.2000	1.2000	1.2000	1.2000	-27.273%	4	103	+278.333%
2026-03-18	1.6500	1.6500	1.6500	1.6500	+10.000%	1	103	+175.152%
2026-03-16	1.5000	1.5000	1.5000	1.5000	0.000%	3	103	+202.667%
2026-03-13	1.6500	1.6500	1.5000	1.5000	-16.201%	26	100	+202.667%
2026-03-12	1.7900	1.7900	1.7900	1.7900	-14.762%	1	76	+153.631%
2026-03-05	2.0000	2.1000	2.0000	2.1000	-48.780%	2	77	+116.190%
2026-02-27	4.1000	4.1000	4.1000	4.1000	-2.381%	5	76	+10.732%
2026-02-25	4.0000	4.2500	4.0000	4.2000	+71.429%	4	76	+8.095%
2026-02-23	2.4500	2.4500	2.4500	2.4500	+16.114%	1	76	+85.306%
2026-02-19	2.1000	2.1100	2.1000	2.1100	+3.941%	2	75	+115.166%
2026-02-17	2.0300	2.0300	2.0300	2.0300	+16.000%	4	73	+123.645%
2026-02-13	1.8000	1.8000	1.7500	1.7500	-35.897%	65	64	+159.429%
2026-02-06	2.7300	2.7300	2.7300	2.7300	-2.500%	4	64	+66.300%
2026-02-04	2.8200	2.8200	2.8000	2.8000	+1.818%	14	60	+62.143%
2026-02-03	2.7500	2.7500	2.7500	2.7500	+25.571%	14	68	+65.091%
2026-01-28	2.1600	2.1900	2.1600	2.1900	-9.504%	2	55	+107.306%
2026-01-27	2.4200	2.4200	2.4200	2.4200	+77.941%	50	55	+87.603%
2026-01-21	1.3600	1.3600	1.3600	1.3600	+147.273%	2	5	+233.824%
2025-11-06	0.4500	0.5500	0.4500	0.5500	+89.655%	2	6	+725.455%
2025-10-22	0.1800	0.2900	0.1800	0.2900	+11.538%	2	4	+1,465.517%
2025-10-16	0.2300	0.3000	0.2300	0.2600	-35.000%	6	4	+1,646.154%
2025-10-07	0.4000	0.4000	0.4000	0.4000	-11.111%	1	3	+1,035.000%
2025-10-06	0.4500	0.4500	0.4500	0.4500	+28.571%	2	4	+908.889%
2025-09-26	0.3700	0.3700	0.3500	0.3500	0.000%	2	2	+1,197.143%