Dark

HSBC20260918P70
HSBC Sep 18 2026 70.00 Put (HSBC260918P00070000)
option OPRA

Inactive

Aug 25, 2026

0.1300+30.000%(+0.0300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.2800	0.2800	0.1300	0.1300	+30.000%	8	787	0.000%
2026-08-18	0.0500	0.1000	0.0500	0.1000	-37.500%	2	787	+30.000%
2026-07-30	0.1600	0.1600	0.1600	0.1600	-52.941%	4	789	-18.750%
2026-07-29	0.3500	0.3500	0.3400	0.3400	-63.043%	2	789	-61.765%
2026-06-11	0.9200	0.9200	0.9200	0.9200	+22.667%	3	788	-85.870%
2026-06-08	0.7500	0.7500	0.7500	0.7500	+19.048%	2	785	-82.667%
2026-06-03	0.6300	0.6300	0.6300	0.6300	-21.250%	1	784	-79.365%
2026-05-28	0.7000	0.8000	0.7000	0.8000	+23.077%	7	784	-83.750%
2026-05-27	0.6500	0.6500	0.6500	0.6500	-13.333%	30	784	-80.000%
2026-05-21	0.7500	0.7500	0.7500	0.7500	0.000%	1	804	-82.667%
2026-05-20	0.7500	0.7500	0.7500	0.7500	-16.667%	4	804	-82.667%
2026-05-19	0.9000	0.9000	0.8900	0.9000	+3.448%	72	881	-85.556%
2026-05-18	0.8500	0.8700	0.8500	0.8700	-13.000%	55	881	-85.057%
2026-05-15	0.9500	1.0000	0.9500	1.0000	+11.111%	44	881	-87.000%
2026-05-14	0.8500	0.9000	0.8500	0.9000	-5.263%	22	885	-85.556%
2026-05-13	0.9000	0.9500	0.9000	0.9500	0.000%	5	908	-86.316%
2026-05-12	1.1500	1.1500	0.9500	0.9500	0.000%	29	908	-86.316%
2026-05-11	0.9000	0.9500	0.9000	0.9500	-5.000%	6	908	-86.316%
2026-05-08	1.0000	1.0000	1.0000	1.0000	+5.263%	2	934	-87.000%
2026-05-07	0.9500	0.9500	0.8500	0.9500	+5.556%	8	934	-86.316%
2026-05-06	0.9000	0.9000	0.9000	0.9000	-25.000%	16	936	-85.556%
2026-05-05	1.1000	1.3000	1.1000	1.2000	+4.348%	20	936	-89.167%
2026-05-04	1.1500	1.1500	1.1500	1.1500	+9.524%	2	931	-88.696%
2026-05-01	1.0500	1.0500	1.0500	1.0500	-8.696%	21	926	-87.619%
2026-04-30	1.1500	1.1500	1.1500	1.1500	-11.538%	1	926	-88.696%
2026-04-28	1.2500	1.3000	1.2500	1.3000	+8.333%	2	926	-90.000%
2026-04-23	1.2000	1.2000	1.2000	1.2000	-4.000%	1	927	-89.167%
2026-04-21	1.1500	1.2500	1.1500	1.2500	-10.072%	4	931	-89.600%
2026-04-15	1.3900	1.3900	1.3900	1.3900	-7.333%	1	931	-90.647%
2026-04-14	1.5000	1.5000	1.5000	1.5000	-4.459%	3	931	-91.333%
2026-04-08	1.7000	1.7000	1.5700	1.5700	-40.755%	3	931	-91.720%
2026-04-02	2.5500	2.6500	2.5500	2.6500	+20.455%	4	932	-95.094%
2026-04-01	2.3500	2.3500	2.1500	2.2000	-22.807%	56	932	-94.091%
2026-03-31	3.1000	3.1000	2.8500	2.8500	-16.176%	10	881	-95.439%
2026-03-30	3.4000	3.4000	3.4000	3.4000	-2.857%	9	876	-96.176%
2026-03-27	3.4000	3.5000	3.4000	3.5000	+9.375%	11	874	-96.286%
2026-03-26	3.0000	3.2000	3.0000	3.2000	+10.345%	39	863	-95.938%
2026-03-25	2.8500	2.9000	2.8500	2.9000	-33.638%	47	838	-95.517%
2026-03-20	4.0000	4.3700	4.0000	4.3700	+18.108%	71	791	-97.025%
2026-03-19	3.7000	3.7000	3.7000	3.7000	+8.504%	1	766	-96.486%
2026-03-18	3.2000	3.4100	3.2000	3.4100	+6.563%	42	767	-96.188%
2026-03-17	3.1000	3.2000	3.1000	3.2000	-8.571%	54	739	-95.938%
2026-03-16	3.4500	3.5000	3.3000	3.5000	-14.634%	140	707	-96.286%
2026-03-13	3.6000	4.1000	3.6000	4.1000	+17.143%	56	697	-96.829%
2026-03-12	3.5000	3.5000	3.5000	3.5000	+32.075%	9	680	-96.286%
2026-03-10	2.6500	2.6500	2.6500	2.6500	-14.516%	1	684	-95.094%
2026-03-06	3.1000	3.1000	3.1000	3.1000	+16.981%	5	684	-95.806%
2026-03-05	2.6000	2.6500	2.6000	2.6500	-5.357%	2	684	-95.094%
2026-03-03	2.9000	2.9000	2.8000	2.8000	+40.000%	3	684	-95.357%
2026-03-02	2.0000	2.0000	2.0000	2.0000	+37.931%	2	684	-93.500%
2026-02-25	1.4500	1.4500	1.4500	1.4500	-19.444%	38	682	-91.034%
2026-02-23	1.8000	1.8000	1.8000	1.8000	-25.000%	59	682	-92.778%
2026-01-21	2.4000	2.4000	2.4000	2.4000	-5.882%	3	642	-94.583%
2026-01-20	2.5500	2.5500	2.5500	2.5500	+4.082%	1	642	-94.902%
2026-01-15	2.4500	2.4500	2.4500	2.4500	-8.922%	1	641	-94.694%
2026-01-14	2.6900	2.6900	2.6900	2.6900	+3.462%	7	641	-95.167%
2026-01-13	2.6000	2.6000	2.6000	2.6000	-2.622%	2	638	-95.000%
2026-01-12	2.6000	2.6700	2.6000	2.6700	-4.643%	7	636	-95.131%
2026-01-09	2.8000	2.8000	2.8000	2.8000	+19.149%	1	636	-95.357%
2026-01-06	2.3500	2.3500	2.3500	2.3500	-20.339%	2	636	-94.468%
2025-12-31	2.9500	2.9500	2.9500	2.9500	-1.007%	1	636	-95.593%
2025-12-29	2.9800	2.9800	2.9800	2.9800	-6.875%	1	636	-95.638%
2025-12-19	3.2000	3.2000	3.2000	3.2000	-20.000%	1	636	-95.938%
2025-12-16	4.0000	4.0000	4.0000	4.0000	+5.263%	3	637	-96.750%
2025-12-12	3.8000	3.8000	3.8000	3.8000	-5.000%	150	634	-96.579%
2025-12-11	4.0000	4.0000	4.0000	4.0000	-11.111%	10	484	-96.750%
2025-12-10	4.5000	4.5000	4.5000	4.5000	-15.094%	10	475	-97.111%
2025-12-09	5.3000	5.3000	5.3000	5.3000	0.000%	30	465	-97.547%
2025-12-05	5.3000	5.3000	5.3000	5.3000	+6.000%	60	435	-97.547%
2025-12-04	5.0000	5.0000	5.0000	5.0000	-5.660%	3	375	-97.400%
2025-12-01	5.3000	5.3000	5.3000	5.3000	-3.636%	41	375	-97.547%
2025-11-28	5.4100	5.5000	5.4100	5.5000	-15.385%	11	375	-97.636%
2025-11-24	6.6000	6.6000	6.5000	6.5000	-9.722%	4	374	-98.000%
2025-11-21	7.2000	7.2000	7.2000	7.2000	+5.882%	10	374	-98.194%
2025-11-19	6.6000	6.8000	6.6000	6.8000	+28.302%	171	364	-98.088%
2025-11-17	5.3000	5.3000	5.3000	5.3000	+6.000%	20	196	-97.547%
2025-11-13	4.8000	5.0000	4.8000	5.0000	-19.355%	136	176	-97.400%
2025-09-22	6.2000	6.2000	6.2000	6.2000	-6.061%	10	42	-97.903%
2025-09-18	6.6000	6.6000	6.6000	6.6000	-2.941%	1	32	-98.030%
2025-09-12	6.7000	6.8000	6.6000	6.8000	-20.000%	30	32	-98.088%
2025-08-25	8.5000	8.5000	8.5000	8.5000	-12.371%	1	8	-98.471%
2025-08-18	9.7000	9.7000	9.7000	9.7000	0.000%	1	7	-98.660%
2025-08-15	9.7000	9.7000	9.7000	9.7000	-7.619%	4	6	-98.660%
2025-08-07	10.5000	10.5000	10.5000	10.5000	-7.080%	1	2	-98.762%
2025-08-05	11.3000	11.3000	11.3000	11.3000	0.000%	1	1	-98.850%