Dark

HSBC20260918C105
HSBC Sep 18 2026 105.00 Call (HSBC260918C00105000)
option OPRA

EOD

Sep 3, 2026

2.72+38.071%(+0.75)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.6000	2.7400	2.6000	2.7200	+38.071%	17	2,073	0.000%
2026-09-02	2.0000	2.0000	1.7500	1.9700	+36.806%	135	2,075	+38.071%
2026-08-31	1.4400	1.4400	1.4400	1.4400	-12.727%	1	2,115	+88.889%
2026-08-28	1.9300	1.9300	1.6500	1.6500	+11.486%	11	2,116	+64.848%
2026-08-27	1.4800	1.4800	1.4800	1.4800	-24.103%	2	2,107	+83.784%
2026-08-26	1.9500	1.9500	1.9000	1.9500	-11.364%	14	2,109	+39.487%
2026-08-25	2.2000	2.2000	2.2000	2.2000	-1.345%	19	2,103	+23.636%
2026-08-24	2.2300	2.2300	2.2300	2.2300	+1.364%	16	2,103	+21.973%
2026-08-21	2.4000	2.4000	2.0000	2.2000	+29.412%	194	2,103	+23.636%
2026-08-20	1.8500	2.0000	1.7000	1.7000	+4.938%	8	2,097	+60.000%
2026-08-19	2.1000	2.1000	1.6200	1.6200	-12.432%	12	2,097	+67.901%
2026-08-18	2.4500	2.4500	1.8500	1.8500	-26.000%	36	2,094	+47.027%
2026-08-17	2.6000	2.6000	2.5000	2.5000	+8.696%	21	2,118	+8.800%
2026-08-14	2.6000	2.6000	2.2000	2.3000	-6.122%	6	2,121	+18.261%
2026-08-13	2.5500	2.5500	2.4000	2.4500	-1.210%	1,035	2,125	+11.020%
2026-08-12	2.2800	2.4800	2.2800	2.4800	-0.800%	140	1,158	+9.677%
2026-08-11	2.5000	2.7000	2.5000	2.5000	+2.041%	13	1,276	+8.800%
2026-08-10	2.4500	2.4500	2.4500	2.4500	-10.909%	1	1,280	+11.020%
2026-08-07	2.9000	2.9000	2.5500	2.7500	+22.222%	243	1,279	-1.091%
2026-08-06	2.5600	2.6500	2.2500	2.2500	-10.000%	11	1,038	+20.889%
2026-08-05	2.4500	2.6500	2.3300	2.5000	-43.182%	42	1,037	+8.800%
2026-08-04	5.1900	5.1900	4.4000	4.4000	-22.807%	343	1,050	-38.182%
2026-08-03	5.3000	5.7000	5.3000	5.7000	+29.545%	10	736	-52.281%
2026-07-31	4.4000	4.4000	4.3000	4.4000	-19.118%	71	733	-38.182%
2026-07-30	5.2000	5.4400	5.2000	5.4400	+51.111%	26	733	-50.000%
2026-07-29	3.4400	3.6000	3.3000	3.6000	-2.703%	39	728	-24.444%
2026-07-28	3.1500	3.7000	3.1500	3.7000	+5.714%	27	696	-26.486%
2026-07-27	3.8100	4.0000	3.3300	3.5000	+9.375%	5	693	-22.286%
2026-07-23	3.2000	3.2000	3.2000	3.2000	+10.345%	2	694	-15.000%
2026-07-21	2.6300	2.9000	2.6300	2.9000	+18.367%	2	692	-6.207%
2026-07-20	2.5000	2.5000	2.4500	2.4500	0.000%	2	692	+11.020%
2026-07-17	2.4500	2.4500	2.4500	2.4500	-7.547%	1	694	+11.020%
2026-07-14	2.7000	2.7000	2.6500	2.6500	+29.902%	40	693	+2.642%
2026-07-13	2.0400	2.0400	2.0400	2.0400	-17.073%	3	719	+33.333%
2026-07-10	2.4600	2.4600	2.4600	2.4600	+11.818%	1	719	+10.569%
2026-07-09	2.2000	2.2000	2.2000	2.2000	+40.127%	6	718	+23.636%
2026-07-08	1.5500	1.5700	1.5500	1.5700	-33.755%	62	712	+73.248%
2026-07-06	2.3700	2.3700	2.3700	2.3700	+18.500%	2	702	+14.768%
2026-07-02	2.0000	2.0000	2.0000	2.0000	+9.890%	2	702	+36.000%
2026-07-01	1.8200	1.8200	1.8200	1.8200	+17.419%	1	702	+49.451%
2026-06-29	1.4500	1.5500	1.4500	1.5500	-16.216%	89	703	+75.484%
2026-06-25	1.7000	1.8500	1.7000	1.8500	+23.333%	6	619	+47.027%
2026-06-24	1.3500	1.6000	1.3500	1.5000	-21.875%	78	622	+81.333%
2026-06-23	2.0500	2.0500	1.9200	1.9200	-10.698%	12	589	+41.667%
2026-06-22	2.1000	2.2500	2.1000	2.1500	+13.158%	33	590	+26.512%
2026-06-18	1.9000	2.0000	1.9000	1.9000	-11.628%	179	308	+43.158%
2026-06-17	2.1500	2.2500	2.1500	2.1500	+22.857%	82	308	+26.512%
2026-06-16	1.8500	1.8700	1.7500	1.7500	+13.636%	29	308	+55.429%
2026-06-15	1.4500	1.5400	1.4500	1.5400	+1.316%	2	279	+76.623%
2026-06-12	1.5200	1.5200	1.5200	1.5200	+21.600%	2	279	+78.947%
2026-06-11	0.8500	1.2500	0.8500	1.2500	+66.667%	60	279	+117.600%
2026-06-10	0.7500	0.7500	0.7500	0.7500	-25.000%	1	239	+262.667%
2026-06-09	1.2500	1.2500	1.0000	1.0000	-25.926%	6	238	+172.000%
2026-06-08	1.3500	1.3500	1.3500	1.3500	-10.000%	5	242	+101.481%
2026-06-05	1.6500	1.6500	1.5000	1.5000	-34.783%	2	242	+81.333%
2026-06-03	2.3000	2.3000	2.3000	2.3000	-2.128%	40	242	+18.261%
2026-06-02	2.4200	2.4200	2.3500	2.3500	+4.444%	3	214	+15.745%
2026-05-27	2.1000	2.2500	2.1000	2.2500	+75.781%	3	214	+20.889%
2026-05-13	1.2800	1.2800	1.2800	1.2800	-10.490%	1	213	+112.500%
2026-05-06	1.7000	1.7000	1.4300	1.4300	+43.000%	9	213	+90.210%
2026-05-05	1.0000	1.0000	1.0000	1.0000	-39.394%	1	206	+172.000%
2026-05-04	1.6500	1.6500	1.6500	1.6500	-17.500%	5	206	+64.848%
2026-05-01	2.0000	2.0000	2.0000	2.0000	+9.890%	1	201	+36.000%
2026-04-24	1.8000	1.8200	1.7900	1.8200	+8.982%	170	201	+49.451%
2026-04-23	1.6500	1.6700	1.6500	1.6700	-22.326%	3	32	+62.874%
2026-04-20	2.1500	2.1500	2.1500	2.1500	-12.245%	1	30	+26.512%
2026-04-17	2.4500	2.5500	2.4500	2.4500	+13.953%	15	29	+11.020%
2026-04-16	2.2000	2.2000	2.1000	2.1500	-2.273%	6	19	+26.512%
2026-04-15	2.2500	2.2500	2.2000	2.2000	+1.382%	7	13	+23.636%
2026-04-13	2.1700	2.1700	2.1700	2.1700	-13.200%	4	9	+25.346%
2026-04-10	2.5000	2.5000	2.5000	2.5000	+8.696%	2	5	+8.800%
2026-04-09	2.3000	2.3000	2.3000	2.3000	+2.222%	1	3	+18.261%
2026-04-08	2.4000	2.4000	2.2500	2.2500	+55.172%	8	3	+20.889%
2026-04-02	1.4500	1.5000	1.4500	1.4500	+45.000%	8	2	+87.586%
2026-03-17	1.0000	1.0000	1.0000	1.0000	-28.571%	1	2	+172.000%
2026-03-11	1.4000	1.4000	1.4000	1.4000	-6.667%	3	2	+94.286%
2026-03-05	1.5000	1.5000	1.5000	1.5000	-31.818%	3	5	+81.333%
2026-03-02	2.2000	2.2000	2.2000	2.2000	+41.935%	1	2	+23.636%
2026-02-23	1.5500	1.5500	1.5500	1.5500	0.000%	1	1	+75.484%