Dark

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

EOD

Sep 3, 2026

10.60+20.455%(+1.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	10.6000	10.6000	10.6000	10.6000	+20.455%	1	931	0.000%
2026-09-01	9.6000	9.6000	8.8000	8.8000	-4.348%	4	932	+20.455%
2026-08-28	9.2000	9.2000	9.2000	9.2000	+12.195%	5	934	+15.217%
2026-08-25	8.9200	8.9400	8.2000	8.2000	-18.000%	3	934	+29.268%
2026-08-21	9.6000	10.0000	9.5000	10.0000	-0.990%	4	934	+6.000%
2026-08-18	10.1000	10.1000	10.1000	10.1000	+5.981%	1	937	+4.950%
2026-08-14	10.0000	10.0000	9.5000	9.5300	+1.168%	23	937	+11.228%
2026-08-13	9.6000	9.6000	9.4000	9.4200	-0.842%	8	960	+12.527%
2026-08-12	9.5000	9.5000	9.5000	9.5000	+4.972%	2	956	+11.579%
2026-08-10	9.0500	9.0500	9.0500	9.0500	-9.045%	1	954	+17.127%
2026-08-07	9.9500	9.9500	9.9500	9.9500	+15.967%	1	954	+6.533%
2026-08-05	8.4100	8.5800	8.4100	8.5800	-34.753%	7	955	+23.543%
2026-08-04	13.1500	13.1500	13.1500	13.1500	-2.593%	1	957	-19.392%
2026-08-03	13.3000	13.5000	13.3000	13.5000	+3.053%	3	958	-21.481%
2026-07-30	12.1000	13.1000	11.7000	13.1000	+27.184%	11	961	-19.084%
2026-07-28	10.3000	10.3000	10.3000	10.3000	-0.962%	1	969	+2.913%
2026-07-27	10.5000	10.5000	10.3000	10.4000	+9.474%	8	970	+1.923%
2026-07-24	9.5000	9.5000	9.5000	9.5000	-5.941%	1	978	+11.579%
2026-07-22	9.9000	10.1000	9.9000	10.1000	+16.092%	10	979	+4.950%
2026-07-21	8.7000	8.7000	8.7000	8.7000	+7.011%	5	980	+21.839%
2026-07-17	8.1300	8.1300	8.1300	8.1300	+4.231%	2	985	+30.381%
2026-07-15	7.8000	7.8000	7.8000	7.8000	-1.266%	1	985	+35.897%
2026-07-14	7.9000	7.9000	7.9000	7.9000	+6.901%	4	985	+34.177%
2026-07-10	7.3900	7.3900	7.3900	7.3900	+10.961%	3	981	+43.437%
2026-07-09	6.6600	6.6600	6.6600	6.6600	+3.256%	2	978	+59.159%
2026-07-07	6.5600	6.5600	6.4500	6.4500	-6.522%	11	978	+64.341%
2026-07-06	6.9000	6.9000	6.9000	6.9000	+16.949%	1	989	+53.623%
2026-07-02	5.9100	5.9100	5.9000	5.9000	+7.273%	7	990	+79.661%
2026-07-01	5.5000	5.5000	5.5000	5.5000	+3.774%	5	990	+92.727%
2026-06-30	5.3000	5.3000	5.3000	5.3000	+6.000%	4	985	+100.000%
2026-06-29	5.0000	5.0000	4.8000	5.0000	+8.696%	45	985	+112.000%
2026-06-24	4.6000	4.6000	4.6000	4.6000	-21.368%	5	984	+130.435%
2026-06-23	5.8500	5.8500	5.8500	5.8500	-5.645%	2	984	+81.197%
2026-06-22	6.2000	6.2000	6.2000	6.2000	+7.826%	1	984	+70.968%
2026-06-18	5.4700	5.7500	5.4700	5.7500	-8.730%	16	987	+84.348%
2026-06-17	6.0800	6.3000	6.0800	6.3000	+14.545%	3	987	+68.254%
2026-06-16	5.7000	5.7000	5.5000	5.5000	+27.907%	7	987	+92.727%
2026-06-12	4.3000	4.3000	4.3000	4.3000	+17.808%	19	987	+146.512%
2026-06-11	3.1000	3.6500	3.1000	3.6500	+52.083%	97	987	+190.411%
2026-06-10	2.4000	2.4000	2.4000	2.4000	-15.789%	10	930	+341.667%
2026-06-09	3.2000	3.2000	2.8500	2.8500	-30.488%	76	920	+271.930%
2026-06-08	4.1000	4.1000	4.1000	4.1000	-2.381%	10	995	+158.537%
2026-06-05	4.2000	4.2000	4.2000	4.2000	-2.326%	1	995	+152.381%
2026-06-04	4.1000	4.3000	4.1000	4.3000	-29.967%	6	996	+146.512%
2026-06-02	5.5000	6.3000	5.5000	6.1400	+22.800%	16	990	+72.638%
2026-06-01	4.8000	5.0000	4.8000	5.0000	0.000%	5	986	+112.000%
2026-05-28	5.0000	5.0000	5.0000	5.0000	-1.961%	1	987	+112.000%
2026-05-26	5.4000	5.5000	5.1000	5.1000	+10.870%	127	986	+107.843%
2026-05-22	4.6500	4.9000	4.6000	4.6000	-1.499%	33	859	+130.435%
2026-05-20	4.2500	4.6700	4.1000	4.6700	+37.353%	156	862	+126.981%
2026-05-19	3.3800	3.4000	3.3800	3.4000	-10.526%	26	787	+211.765%
2026-05-18	3.8000	3.8000	3.8000	3.8000	+17.284%	32	787	+178.947%
2026-05-12	3.2400	3.2400	3.2400	3.2400	-19.000%	1	787	+227.160%
2026-05-07	4.0000	4.0000	4.0000	4.0000	-14.894%	5	787	+165.000%
2026-05-06	4.5800	4.7000	4.5800	4.7000	+67.857%	5	782	+125.532%
2026-05-05	2.8000	2.8000	2.8000	2.8000	-47.170%	3	785	+278.571%
2026-05-01	5.2500	5.3000	5.2500	5.3000	+29.268%	10	787	+100.000%
2026-04-29	4.3000	4.3000	4.1000	4.1000	-4.651%	5	787	+158.537%
2026-04-28	4.3000	4.3000	4.3000	4.3000	-2.273%	2	787	+146.512%
2026-04-27	4.4000	4.4000	4.3900	4.4000	+10.000%	122	785	+140.909%
2026-04-23	4.1000	4.1000	4.0000	4.0000	-27.273%	2	692	+165.000%
2026-04-21	5.5000	5.5000	5.5000	5.5000	+5.566%	19	686	+92.727%
2026-04-20	5.2100	5.2100	5.2100	5.2100	-8.596%	1	686	+103.455%
2026-04-17	5.8000	5.8000	5.7000	5.7000	+7.547%	86	686	+85.965%
2026-04-15	5.0000	5.3000	5.0000	5.3000	-3.636%	172	603	+100.000%
2026-04-14	5.4000	5.5000	5.4000	5.5000	+1.852%	157	443	+92.727%
2026-04-13	5.1000	5.4000	5.1000	5.4000	+3.846%	130	377	+96.296%
2026-04-10	5.3500	5.4000	5.2000	5.2000	+1.961%	7	256	+103.846%
2026-04-08	5.8300	5.8300	5.0000	5.1000	+59.375%	142	256	+107.843%
2026-04-06	3.3200	3.3200	3.1300	3.2000	-3.030%	7	218	+231.250%
2026-04-02	3.3000	3.3000	3.2000	3.3000	-5.714%	23	197	+221.212%
2026-04-01	3.3100	3.6000	3.2000	3.5000	+40.000%	17	197	+202.857%
2026-03-31	2.2500	2.5000	2.2500	2.5000	+21.951%	2	197	+324.000%
2026-03-30	2.0500	2.0500	2.0500	2.0500	-8.889%	1	196	+417.073%
2026-03-25	2.2500	2.2500	2.2000	2.2500	+28.571%	9	196	+371.111%
2026-03-24	1.7500	1.7500	1.7500	1.7500	-10.256%	14	193	+505.714%
2026-03-23	1.9500	1.9500	1.9500	1.9500	+21.875%	35	179	+443.590%
2026-03-20	1.7000	1.7000	1.6000	1.6000	-13.514%	3	144	+562.500%
2026-03-19	1.8500	1.8500	1.8500	1.8500	-20.940%	26	141	+472.973%
2026-03-17	2.5500	2.5500	2.3400	2.3400	+1.739%	8	115	+352.991%
2026-03-16	2.3000	2.3000	2.2600	2.3000	0.000%	41	107	+360.870%
2026-03-13	2.4000	2.4000	2.3000	2.3000	-4.959%	3	90	+360.870%
2026-03-12	2.6000	2.6000	2.4200	2.4200	-35.467%	3	90	+338.017%
2026-03-10	3.6000	3.7500	3.6000	3.7500	+29.310%	2	87	+182.667%
2026-03-09	2.9000	2.9000	2.9000	2.9000	-3.333%	1	85	+265.517%
2026-03-06	2.7500	3.0000	2.7000	3.0000	-6.250%	5	84	+253.333%
2026-03-05	3.1000	3.2000	3.1000	3.2000	-11.111%	6	82	+231.250%
2026-03-04	3.6000	3.6000	3.6000	3.6000	-17.241%	1	76	+194.444%
2026-03-02	4.2500	4.3500	4.2500	4.3500	-23.145%	2	76	+143.678%
2026-02-27	5.8000	5.8000	5.6600	5.6600	-7.061%	4	76	+87.279%
2026-02-25	5.5000	6.1500	5.5000	6.0900	+96.452%	44	34	+74.056%
2026-02-19	3.1000	3.1000	3.1000	3.1000	-26.190%	2	34	+241.935%
2026-02-10	4.2000	4.2000	4.2000	4.2000	+23.167%	17	33	+152.381%
2026-02-05	3.4100	3.4100	3.4100	3.4100	+1.488%	3	16	+210.850%
2026-01-27	3.4000	3.4000	3.3600	3.3600	+24.444%	12	13	+215.476%
2026-01-26	2.7000	2.7000	2.7000	2.7000	+28.571%	1	13	+292.593%
2026-01-21	2.0500	2.1000	2.0500	2.1000	+6.061%	6	12	+404.762%
2026-01-15	1.9800	1.9800	1.9800	1.9800	+50.000%	1	11	+435.354%
2025-12-30	1.3200	1.3200	1.3200	1.3200	+7.317%	1	11	+703.030%
2025-12-19	1.2000	1.2300	1.2000	1.2300	+136.538%	12	10	+761.789%
2025-11-04	0.5200	0.5200	0.5200	0.5200	+4.000%	1	4	+1,938.462%
2025-10-30	0.5000	0.5000	0.5000	0.5000	+31.579%	1	5	+2,020.000%
2025-10-23	0.3100	0.3800	0.3100	0.3800	-5.000%	2	5	+2,689.474%
2025-10-22	0.3300	0.4000	0.3300	0.4000	+5.263%	2	4	+2,550.000%
2025-10-14	0.3100	0.3800	0.3100	0.3800	-24.000%	2	4	+2,689.474%
2025-09-29	0.5000	0.5000	0.5000	0.5000	-15.254%	4	3	+2,020.000%
2025-09-23	0.5900	0.6000	0.5100	0.5900	+18.000%	9	7	+1,696.610%
2025-09-19	0.5000	0.5000	0.5000	0.5000	0.000%	2	5	+2,020.000%
2025-09-11	0.5000	0.5000	0.5000	0.5000	0.000%	3	3	+2,020.000%