Dark

HSBC20260918C95
HSBC Sep 18 2026 95.00 Call (HSBC260918C00095000)
option OPRA

EOD

Jul 10, 2026

7.39+10.961%(+0.73)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	7.3900	7.3900	7.3900	7.3900	+10.961%	3	981	0.000%
2026-07-09	6.6600	6.6600	6.6600	6.6600	+3.256%	2	978	+10.961%
2026-07-07	6.5600	6.5600	6.4500	6.4500	-6.522%	11	978	+14.574%
2026-07-06	6.9000	6.9000	6.9000	6.9000	+16.949%	1	989	+7.101%
2026-07-02	5.9100	5.9100	5.9000	5.9000	+7.273%	7	990	+25.254%
2026-07-01	5.5000	5.5000	5.5000	5.5000	+3.774%	5	990	+34.364%
2026-06-30	5.3000	5.3000	5.3000	5.3000	+6.000%	4	985	+39.434%
2026-06-29	5.0000	5.0000	4.8000	5.0000	+8.696%	45	985	+47.800%
2026-06-24	4.6000	4.6000	4.6000	4.6000	-21.368%	5	984	+60.652%
2026-06-23	5.8500	5.8500	5.8500	5.8500	-5.645%	2	984	+26.325%
2026-06-22	6.2000	6.2000	6.2000	6.2000	+7.826%	1	984	+19.194%
2026-06-18	5.4700	5.7500	5.4700	5.7500	-8.730%	16	987	+28.522%
2026-06-17	6.0800	6.3000	6.0800	6.3000	+14.545%	3	987	+17.302%
2026-06-16	5.7000	5.7000	5.5000	5.5000	+27.907%	7	987	+34.364%
2026-06-12	4.3000	4.3000	4.3000	4.3000	+17.808%	19	987	+71.860%
2026-06-11	3.1000	3.6500	3.1000	3.6500	+52.083%	97	987	+102.466%
2026-06-10	2.4000	2.4000	2.4000	2.4000	-15.789%	10	930	+207.917%
2026-06-09	3.2000	3.2000	2.8500	2.8500	-30.488%	76	920	+159.298%
2026-06-08	4.1000	4.1000	4.1000	4.1000	-2.381%	10	995	+80.244%
2026-06-05	4.2000	4.2000	4.2000	4.2000	-2.326%	1	995	+75.952%
2026-06-04	4.1000	4.3000	4.1000	4.3000	-29.967%	6	996	+71.860%
2026-06-02	5.5000	6.3000	5.5000	6.1400	+22.800%	16	990	+20.358%
2026-06-01	4.8000	5.0000	4.8000	5.0000	0.000%	5	986	+47.800%
2026-05-28	5.0000	5.0000	5.0000	5.0000	-1.961%	1	987	+47.800%
2026-05-26	5.4000	5.5000	5.1000	5.1000	+10.870%	127	986	+44.902%
2026-05-22	4.6500	4.9000	4.6000	4.6000	-1.499%	33	859	+60.652%
2026-05-20	4.2500	4.6700	4.1000	4.6700	+37.353%	156	862	+58.244%
2026-05-19	3.3800	3.4000	3.3800	3.4000	-10.526%	26	787	+117.353%
2026-05-18	3.8000	3.8000	3.8000	3.8000	+17.284%	32	787	+94.474%
2026-05-12	3.2400	3.2400	3.2400	3.2400	-19.000%	1	787	+128.086%
2026-05-07	4.0000	4.0000	4.0000	4.0000	-14.894%	5	787	+84.750%
2026-05-06	4.5800	4.7000	4.5800	4.7000	+67.857%	5	782	+57.234%
2026-05-05	2.8000	2.8000	2.8000	2.8000	-47.170%	3	785	+163.929%
2026-05-01	5.2500	5.3000	5.2500	5.3000	+29.268%	10	787	+39.434%
2026-04-29	4.3000	4.3000	4.1000	4.1000	-4.651%	5	787	+80.244%
2026-04-28	4.3000	4.3000	4.3000	4.3000	-2.273%	2	787	+71.860%
2026-04-27	4.4000	4.4000	4.3900	4.4000	+10.000%	122	785	+67.955%
2026-04-23	4.1000	4.1000	4.0000	4.0000	-27.273%	2	692	+84.750%
2026-04-21	5.5000	5.5000	5.5000	5.5000	+5.566%	19	686	+34.364%
2026-04-20	5.2100	5.2100	5.2100	5.2100	-8.596%	1	686	+41.843%
2026-04-17	5.8000	5.8000	5.7000	5.7000	+7.547%	86	686	+29.649%
2026-04-15	5.0000	5.3000	5.0000	5.3000	-3.636%	172	603	+39.434%
2026-04-14	5.4000	5.5000	5.4000	5.5000	+1.852%	157	443	+34.364%
2026-04-13	5.1000	5.4000	5.1000	5.4000	+3.846%	130	377	+36.852%
2026-04-10	5.3500	5.4000	5.2000	5.2000	+1.961%	7	256	+42.115%
2026-04-08	5.8300	5.8300	5.0000	5.1000	+59.375%	142	256	+44.902%
2026-04-06	3.3200	3.3200	3.1300	3.2000	-3.030%	7	218	+130.938%
2026-04-02	3.3000	3.3000	3.2000	3.3000	-5.714%	23	197	+123.939%
2026-04-01	3.3100	3.6000	3.2000	3.5000	+40.000%	17	197	+111.143%
2026-03-31	2.2500	2.5000	2.2500	2.5000	+21.951%	2	197	+195.600%
2026-03-30	2.0500	2.0500	2.0500	2.0500	-8.889%	1	196	+260.488%
2026-03-25	2.2500	2.2500	2.2000	2.2500	+28.571%	9	196	+228.444%
2026-03-24	1.7500	1.7500	1.7500	1.7500	-10.256%	14	193	+322.286%
2026-03-23	1.9500	1.9500	1.9500	1.9500	+21.875%	35	179	+278.974%
2026-03-20	1.7000	1.7000	1.6000	1.6000	-13.514%	3	144	+361.875%
2026-03-19	1.8500	1.8500	1.8500	1.8500	-20.940%	26	141	+299.459%
2026-03-17	2.5500	2.5500	2.3400	2.3400	+1.739%	8	115	+215.812%
2026-03-16	2.3000	2.3000	2.2600	2.3000	0.000%	41	107	+221.304%
2026-03-13	2.4000	2.4000	2.3000	2.3000	-4.959%	3	90	+221.304%
2026-03-12	2.6000	2.6000	2.4200	2.4200	-35.467%	3	90	+205.372%
2026-03-10	3.6000	3.7500	3.6000	3.7500	+29.310%	2	87	+97.067%
2026-03-09	2.9000	2.9000	2.9000	2.9000	-3.333%	1	85	+154.828%
2026-03-06	2.7500	3.0000	2.7000	3.0000	-6.250%	5	84	+146.333%
2026-03-05	3.1000	3.2000	3.1000	3.2000	-11.111%	6	82	+130.938%
2026-03-04	3.6000	3.6000	3.6000	3.6000	-17.241%	1	76	+105.278%
2026-03-02	4.2500	4.3500	4.2500	4.3500	-23.145%	2	76	+69.885%
2026-02-27	5.8000	5.8000	5.6600	5.6600	-7.061%	4	76	+30.565%
2026-02-25	5.5000	6.1500	5.5000	6.0900	+96.452%	44	34	+21.346%
2026-02-19	3.1000	3.1000	3.1000	3.1000	-26.190%	2	34	+138.387%
2026-02-10	4.2000	4.2000	4.2000	4.2000	+23.167%	17	33	+75.952%
2026-02-05	3.4100	3.4100	3.4100	3.4100	+1.488%	3	16	+116.716%
2026-01-27	3.4000	3.4000	3.3600	3.3600	+24.444%	12	13	+119.940%
2026-01-26	2.7000	2.7000	2.7000	2.7000	+28.571%	1	13	+173.704%
2026-01-21	2.0500	2.1000	2.0500	2.1000	+6.061%	6	12	+251.905%
2026-01-15	1.9800	1.9800	1.9800	1.9800	+50.000%	1	11	+273.232%
2025-12-30	1.3200	1.3200	1.3200	1.3200	+7.317%	1	11	+459.848%
2025-12-19	1.2000	1.2300	1.2000	1.2300	+136.538%	12	10	+500.813%
2025-11-04	0.5200	0.5200	0.5200	0.5200	+4.000%	1	4	+1,321.154%
2025-10-30	0.5000	0.5000	0.5000	0.5000	+31.579%	1	5	+1,378.000%
2025-10-23	0.3100	0.3800	0.3100	0.3800	-5.000%	2	5	+1,844.737%
2025-10-22	0.3300	0.4000	0.3300	0.4000	+5.263%	2	4	+1,747.500%
2025-10-14	0.3100	0.3800	0.3100	0.3800	-24.000%	2	4	+1,844.737%
2025-09-29	0.5000	0.5000	0.5000	0.5000	-15.254%	4	3	+1,378.000%
2025-09-23	0.5900	0.6000	0.5100	0.5900	+18.000%	9	7	+1,152.542%
2025-09-19	0.5000	0.5000	0.5000	0.5000	0.000%	2	5	+1,378.000%
2025-09-11	0.5000	0.5000	0.5000	0.5000	0.000%	3	3	+1,378.000%