Dark

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

EOD

Sep 3, 2026

6.60+32.000%(+1.60)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.6000	6.6000	6.6000	6.6000	+32.000%	20	539	0.000%
2026-09-01	5.0000	5.0000	5.0000	5.0000	+16.279%	10	539	+32.000%
2026-08-31	4.3000	4.3000	4.3000	4.3000	-10.417%	1	539	+53.488%
2026-08-28	4.8000	4.8000	4.8000	4.8000	+20.000%	1	540	+37.500%
2026-08-27	4.8000	4.8000	4.0000	4.0000	-24.953%	40	541	+65.000%
2026-08-26	5.5400	5.7800	5.3300	5.3300	+26.905%	15	541	+23.827%
2026-08-20	4.2000	4.2000	4.2000	4.2000	-20.755%	13	541	+57.143%
2026-08-19	5.3000	5.3000	5.3000	5.3000	+13.978%	1	554	+24.528%
2026-08-18	4.7000	4.7000	4.6500	4.6500	-10.577%	4	553	+41.935%
2026-08-10	5.1800	5.2000	5.1800	5.2000	+5.051%	4	551	+26.923%
2026-08-06	5.0600	5.0600	4.9500	4.9500	+4.651%	3	550	+33.333%
2026-08-05	4.5800	5.3000	4.5800	4.7300	-45.000%	16	550	+39.535%
2026-08-04	8.6000	8.6100	8.6000	8.6000	-5.805%	45	545	-23.256%
2026-08-03	8.9300	9.1300	8.9300	9.1300	+8.432%	2	558	-27.711%
2026-07-31	8.4200	8.4200	8.4200	8.4200	-7.473%	5	556	-21.615%
2026-07-30	7.8000	9.6000	7.8000	9.1000	+37.879%	16	556	-27.473%
2026-07-29	6.3700	6.7000	5.8000	6.6000	0.000%	210	559	0.000%
2026-07-27	6.6000	6.6000	6.2000	6.6000	+3.125%	17	673	0.000%
2026-07-24	6.7000	6.7000	6.4000	6.4000	+14.082%	2	689	+3.125%
2026-07-23	5.6500	5.6500	5.6100	5.6100	-13.023%	6	689	+17.647%
2026-07-22	6.3000	6.5000	6.3000	6.4500	+20.561%	79	695	+2.326%
2026-07-21	5.1000	5.3500	5.1000	5.3500	+30.488%	4	757	+23.364%
2026-07-20	5.2000	5.2000	4.1000	4.1000	+1.485%	13	760	+60.976%
2026-07-17	4.0400	4.0400	4.0400	4.0400	-19.200%	1	770	+63.366%
2026-07-16	4.9600	5.4000	4.9600	5.0000	+3.093%	4	771	+32.000%
2026-07-15	4.8500	4.8500	4.8500	4.8500	+6.828%	5	773	+36.082%
2026-07-14	4.8000	4.8000	4.5400	4.5400	+19.474%	33	768	+45.374%
2026-07-13	3.8000	3.8000	3.8000	3.8000	-13.636%	5	795	+73.684%
2026-07-10	4.4500	4.4500	4.4000	4.4000	+12.821%	8	800	+50.000%
2026-07-09	3.9000	3.9000	3.9000	3.9000	+8.333%	1	795	+69.231%
2026-07-08	3.6000	3.6000	3.6000	3.6000	-2.703%	5	794	+83.333%
2026-07-07	4.0000	4.0000	3.7000	3.7000	-6.566%	9	799	+78.378%
2026-07-06	3.9600	3.9600	3.9600	3.9600	+15.789%	1	793	+66.667%
2026-07-02	3.9500	3.9500	3.4200	3.4200	+3.636%	12	781	+92.982%
2026-07-01	3.3000	3.3000	3.3000	3.3000	+10.000%	2	781	+100.000%
2026-06-30	3.0000	3.0000	3.0000	3.0000	+1.695%	4	781	+120.000%
2026-06-29	2.7000	2.9500	2.7000	2.9500	+20.902%	85	777	+123.729%
2026-06-26	2.4400	2.4400	2.4400	2.4400	-20.000%	3	816	+170.492%
2026-06-25	3.2000	3.2000	3.0500	3.0500	-17.568%	4	815	+116.393%
2026-06-22	3.8000	3.9000	3.5100	3.7000	+5.114%	16	814	+78.378%
2026-06-18	3.4000	3.5200	3.3000	3.5200	-7.368%	12	794	+87.500%
2026-06-17	3.8000	3.8000	3.8000	3.8000	+22.581%	3	794	+73.684%
2026-06-16	3.1000	3.1000	3.1000	3.1000	+16.981%	4	794	+112.903%
2026-06-15	2.6500	2.6500	2.6500	2.6500	0.000%	60	791	+149.057%
2026-06-12	2.6500	2.6500	2.6500	2.6500	+60.606%	1	774	+149.057%
2026-06-11	1.6500	1.6500	1.6500	1.6500	+36.364%	30	774	+300.000%
2026-06-10	1.2500	1.2500	1.2100	1.2100	-36.316%	6	774	+445.455%
2026-06-09	1.6500	1.9000	1.5500	1.9000	-36.667%	344	778	+247.368%
2026-06-04	2.1500	3.0000	2.1500	3.0000	-8.537%	5	543	+120.000%
2026-06-03	3.2800	3.2800	3.2800	3.2800	-13.684%	5	541	+101.220%
2026-06-02	3.7000	3.8000	3.7000	3.8000	+40.741%	4	536	+73.684%
2026-06-01	2.7000	2.7000	2.7000	2.7000	-16.923%	3	536	+144.444%
2026-05-29	3.2500	3.2500	3.2500	3.2500	-1.515%	1	536	+103.077%
2026-05-28	2.9000	3.3000	2.9000	3.3000	-13.158%	5	536	+100.000%
2026-05-27	3.7000	3.8000	3.4000	3.8000	+15.152%	10	534	+73.684%
2026-05-26	3.4000	3.4000	3.3000	3.3000	+17.857%	5	531	+100.000%
2026-05-22	2.7500	2.9500	2.6500	2.8000	+12.000%	198	533	+135.714%
2026-05-20	2.5000	2.5000	2.5000	2.5000	+7.296%	4	356	+164.000%
2026-05-14	2.5000	2.5000	2.3300	2.3300	-4.115%	4	356	+183.262%
2026-05-13	2.4300	2.4300	2.4300	2.4300	+7.048%	2	350	+171.605%
2026-05-12	2.0000	2.2700	2.0000	2.2700	-5.417%	46	350	+190.749%
2026-05-11	2.8000	2.8000	2.4000	2.4000	+8.108%	15	350	+175.000%
2026-05-08	2.0500	2.2200	2.0500	2.2200	+20.000%	2	313	+197.297%
2026-05-07	1.8500	1.8500	1.8500	1.8500	-31.481%	1	311	+256.757%
2026-05-06	2.9000	2.9000	2.7000	2.7000	+92.857%	3	310	+144.444%
2026-05-05	1.6500	1.6500	1.4000	1.4000	-47.170%	47	313	+371.429%
2026-05-04	2.6500	2.6500	2.6500	2.6500	-19.697%	1	293	+149.057%
2026-05-01	3.4500	3.4500	3.3000	3.3000	+26.923%	2	294	+100.000%
2026-04-29	2.6000	2.6000	2.6000	2.6000	-4.412%	1	294	+153.846%
2026-04-28	2.7200	2.7200	2.7200	2.7200	-1.091%	20	293	+142.647%
2026-04-27	2.7500	2.7500	2.7500	2.7500	+3.774%	1	283	+140.000%
2026-04-23	2.7000	2.7000	2.6000	2.6500	-22.515%	21	282	+149.057%
2026-04-20	3.4000	3.4200	3.4000	3.4200	-10.000%	3	272	+92.982%
2026-04-17	3.9000	4.0000	3.8000	3.8000	+18.750%	97	271	+73.684%
2026-04-16	3.3000	3.3000	3.2000	3.2000	-5.882%	12	214	+106.250%
2026-04-15	3.4000	3.5000	3.3000	3.4000	-8.108%	12	215	+94.118%
2026-04-14	3.7000	3.7000	3.7000	3.7000	+12.121%	101	224	+78.378%
2026-04-13	3.3000	3.3000	3.3000	3.3000	-8.333%	2	128	+100.000%
2026-04-09	3.6000	3.6000	3.6000	3.6000	+9.091%	1	128	+83.333%
2026-04-08	3.3000	3.3000	3.3000	3.3000	+57.895%	10	129	+100.000%
2026-04-07	2.0900	2.0900	2.0900	2.0900	0.000%	1	129	+215.789%
2026-04-06	2.1500	2.1500	2.0900	2.0900	-2.791%	3	129	+215.789%
2026-04-02	2.1500	2.2000	2.1500	2.1500	+38.710%	5	128	+206.977%
2026-03-31	1.4500	1.5500	1.4500	1.5500	+29.167%	3	128	+325.806%
2026-03-30	1.3500	1.3500	1.2000	1.2000	-14.286%	10	125	+450.000%
2026-03-26	1.4500	1.4500	1.4000	1.4000	0.000%	5	122	+371.429%
2026-03-25	1.4000	1.4000	1.3500	1.4000	+27.273%	37	118	+371.429%
2026-03-24	1.1000	1.1000	1.1000	1.1000	-12.000%	7	104	+500.000%
2026-03-23	1.2500	1.2500	1.2500	1.2500	+13.636%	3	104	+428.000%
2026-03-20	1.1500	1.1500	1.1000	1.1000	-8.333%	2	103	+500.000%
2026-03-19	1.2000	1.2000	1.2000	1.2000	-27.273%	4	103	+450.000%
2026-03-18	1.6500	1.6500	1.6500	1.6500	+10.000%	1	103	+300.000%
2026-03-16	1.5000	1.5000	1.5000	1.5000	0.000%	3	103	+340.000%
2026-03-13	1.6500	1.6500	1.5000	1.5000	-16.201%	26	100	+340.000%
2026-03-12	1.7900	1.7900	1.7900	1.7900	-14.762%	1	76	+268.715%
2026-03-05	2.0000	2.1000	2.0000	2.1000	-48.780%	2	77	+214.286%
2026-02-27	4.1000	4.1000	4.1000	4.1000	-2.381%	5	76	+60.976%
2026-02-25	4.0000	4.2500	4.0000	4.2000	+71.429%	4	76	+57.143%
2026-02-23	2.4500	2.4500	2.4500	2.4500	+16.114%	1	76	+169.388%
2026-02-19	2.1000	2.1100	2.1000	2.1100	+3.941%	2	75	+212.796%
2026-02-17	2.0300	2.0300	2.0300	2.0300	+16.000%	4	73	+225.123%
2026-02-13	1.8000	1.8000	1.7500	1.7500	-35.897%	65	64	+277.143%
2026-02-06	2.7300	2.7300	2.7300	2.7300	-2.500%	4	64	+141.758%
2026-02-04	2.8200	2.8200	2.8000	2.8000	+1.818%	14	60	+135.714%
2026-02-03	2.7500	2.7500	2.7500	2.7500	+25.571%	14	68	+140.000%
2026-01-28	2.1600	2.1900	2.1600	2.1900	-9.504%	2	55	+201.370%
2026-01-27	2.4200	2.4200	2.4200	2.4200	+77.941%	50	55	+172.727%
2026-01-21	1.3600	1.3600	1.3600	1.3600	+147.273%	2	5	+385.294%
2025-11-06	0.4500	0.5500	0.4500	0.5500	+89.655%	2	6	+1,100.000%
2025-10-22	0.1800	0.2900	0.1800	0.2900	+11.538%	2	4	+2,175.862%
2025-10-16	0.2300	0.3000	0.2300	0.2600	-35.000%	6	4	+2,438.462%
2025-10-07	0.4000	0.4000	0.4000	0.4000	-11.111%	1	3	+1,550.000%
2025-10-06	0.4500	0.4500	0.4500	0.4500	+28.571%	2	4	+1,366.667%
2025-09-26	0.3700	0.3700	0.3500	0.3500	0.000%	2	2	+1,785.714%