Dark

HSBC20260918P80
HSBC Sep 18 2026 80.00 Put (HSBC260918P00080000)
option OPRA

EOD

Aug 31, 2026

0.0500-37.500%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0500	0.0500	0.0500	0.0500	-37.500%	1	4,810	0.000%
2026-08-28	0.0600	0.0800	0.0600	0.0800	-46.667%	4	4,810	-37.500%
2026-08-27	0.1000	0.1500	0.1000	0.1500	+87.500%	12	4,813	-66.667%
2026-08-26	0.0900	0.0900	0.0800	0.0800	-20.000%	7	4,801	-37.500%
2026-08-25	0.0800	0.1000	0.0800	0.1000	+11.111%	2	4,796	-50.000%
2026-08-24	0.0500	0.1000	0.0500	0.0900	-40.000%	4	4,796	-44.444%
2026-08-20	0.1500	0.1500	0.1500	0.1500	+7.143%	2	4,799	-66.667%
2026-08-19	0.1400	0.1400	0.1400	0.1400	-30.000%	1	4,800	-64.286%
2026-08-13	0.2000	0.2000	0.2000	0.2000	0.000%	5	4,801	-75.000%
2026-08-06	0.2000	0.2000	0.2000	0.2000	-20.000%	1	4,800	-75.000%
2026-08-04	0.2500	0.2500	0.2500	0.2500	-37.500%	1	4,800	-80.000%
2026-07-29	0.4500	0.4500	0.4000	0.4000	+33.333%	4	4,800	-87.500%
2026-07-28	0.3000	0.3000	0.3000	0.3000	-18.919%	2	4,798	-83.333%
2026-07-27	0.3700	0.3700	0.3700	0.3700	+5.714%	2	4,796	-86.486%
2026-07-24	0.3500	0.3500	0.3500	0.3500	-12.500%	7	4,798	-85.714%
2026-07-23	0.4000	0.4500	0.4000	0.4000	-11.111%	38	4,798	-87.500%
2026-07-20	0.4500	0.4500	0.4500	0.4500	0.000%	2	4,813	-88.889%
2026-07-15	0.4500	0.4500	0.4500	0.4500	-10.000%	1	4,813	-88.889%
2026-07-14	0.5000	0.5000	0.5000	0.5000	-23.077%	1	4,813	-90.000%
2026-07-13	0.6500	0.6500	0.6500	0.6500	-31.579%	1	4,813	-92.308%
2026-06-30	0.9500	0.9500	0.9500	0.9500	-13.636%	1	4,813	-94.737%
2026-06-24	1.1000	1.1000	1.1000	1.1000	+10.000%	1	4,813	-95.455%
2026-06-23	1.0000	1.0000	1.0000	1.0000	0.000%	33	4,813	-95.000%
2026-06-17	1.0000	1.0000	1.0000	1.0000	-9.091%	750	4,063	-95.000%
2026-06-16	1.1500	1.1500	1.1000	1.1000	-31.250%	4	4,063	-95.455%
2026-06-12	1.6000	1.6000	1.6000	1.6000	-25.581%	1	4,063	-96.875%
2026-06-11	2.0500	2.1500	2.0400	2.1500	-24.825%	46	4,063	-97.674%
2026-06-10	2.5700	2.8600	2.5700	2.8600	+30.000%	5	4,060	-98.252%
2026-06-09	2.2000	2.2000	2.2000	2.2000	+25.714%	76	4,055	-97.727%
2026-06-08	1.7600	1.7600	1.7500	1.7500	-10.256%	13	3,979	-97.143%
2026-06-05	1.9500	1.9500	1.9500	1.9500	0.000%	1	3,978	-97.436%
2026-06-04	1.9500	1.9500	1.9500	1.9500	+25.806%	1	3,978	-97.436%
2026-05-28	1.7500	1.7500	1.5500	1.5500	+6.897%	3	3,978	-96.774%
2026-05-27	1.4500	1.4500	1.4500	1.4500	-13.690%	1	3,975	-96.552%
2026-05-22	1.7000	1.7000	1.6500	1.6800	+1.818%	15	3,975	-97.024%
2026-05-21	1.8400	1.8400	1.6500	1.6500	-5.714%	20	3,975	-96.970%
2026-05-20	1.7500	1.7500	1.7500	1.7500	-27.083%	1	3,975	-97.143%
2026-05-19	2.3500	2.4000	2.3500	2.4000	+2.128%	9	3,972	-97.917%
2026-05-12	2.3500	2.3500	2.3500	2.3500	+4.444%	64	3,972	-97.872%
2026-05-11	2.2500	2.2500	2.2500	2.2500	-2.174%	2	3,972	-97.778%
2026-05-08	2.3000	2.3000	2.3000	2.3000	-6.122%	1	3,972	-97.826%
2026-05-07	2.6300	2.6300	2.4500	2.4500	+16.667%	3	3,972	-97.959%
2026-05-06	2.0000	2.2000	2.0000	2.1000	-32.258%	49	3,972	-97.619%
2026-05-05	3.1000	3.4000	3.1000	3.1000	+22.530%	4	3,974	-98.387%
2026-05-04	2.5500	2.5500	2.5300	2.5300	+3.265%	2	3,973	-98.024%
2026-04-30	2.4500	2.4500	2.4500	2.4500	-16.949%	1	3,973	-97.959%
2026-04-23	2.9500	2.9500	2.9500	2.9500	+10.075%	14	3,974	-98.305%
2026-04-22	2.7000	2.7000	2.6800	2.6800	+0.752%	4	3,975	-98.134%
2026-04-21	2.4500	2.6600	2.4500	2.6600	-6.667%	1,004	2,973	-98.120%
2026-04-14	3.0000	3.0000	2.8000	2.8500	-10.938%	81	2,973	-98.246%
2026-04-10	3.2000	3.2000	3.2000	3.2000	-5.882%	800	2,893	-98.438%
2026-04-09	3.4000	3.4000	3.4000	3.4000	-2.857%	2	2,093	-98.529%
2026-04-08	3.3300	3.5000	3.3300	3.5000	-33.962%	2	2,093	-98.571%
2026-04-07	5.3000	5.3000	5.3000	5.3000	+6.000%	1	2,093	-99.057%
2026-04-06	5.0000	5.0000	5.0000	5.0000	-5.660%	1	2,093	-99.000%
2026-04-02	5.8100	5.8100	5.2300	5.3000	+15.217%	3	2,093	-99.057%
2026-04-01	4.9000	4.9000	4.5000	4.6000	-23.333%	305	2,093	-98.913%
2026-03-31	6.1000	6.5000	6.0000	6.0000	-14.286%	182	2,109	-99.167%
2026-03-30	6.9000	7.0000	6.8000	7.0000	+1.449%	325	1,954	-99.286%
2026-03-27	6.9000	6.9000	6.9000	6.9000	0.000%	20	1,662	-99.275%
2026-03-18	6.9000	6.9000	6.9000	6.9000	+9.524%	2	1,642	-99.275%
2026-03-17	6.3000	6.3000	6.3000	6.3000	-22.222%	15	1,642	-99.206%
2026-03-13	7.5000	8.1000	7.5000	8.1000	+52.830%	123	1,627	-99.383%
2026-03-10	5.3000	5.4000	5.3000	5.3000	-7.018%	55	1,571	-99.057%
2026-03-09	6.5000	7.2000	5.7000	5.7000	-12.308%	902	1,540	-99.123%
2026-03-06	6.4000	6.5000	6.4000	6.5000	+20.370%	31	764	-99.231%
2026-03-05	5.4000	5.4000	5.4000	5.4000	+3.846%	2	734	-99.074%
2026-03-04	5.5000	5.5000	5.1000	5.2000	-16.129%	309	734	-99.038%
2026-03-03	5.0000	6.5000	5.0000	6.2000	+51.220%	82	433	-99.194%
2026-03-02	4.0000	4.1000	4.0000	4.1000	+28.125%	13	371	-98.780%
2026-02-27	3.2000	3.2000	3.2000	3.2000	+14.286%	1	362	-98.438%
2026-02-25	2.8500	2.8500	2.8000	2.8000	-34.884%	22	361	-98.214%
2026-02-24	4.4000	4.4000	4.3000	4.3000	+4.878%	150	361	-98.837%
2026-02-23	4.1000	4.1000	4.1000	4.1000	+7.895%	219	230	-98.780%
2026-02-11	3.8000	3.8000	3.8000	3.8000	+5.556%	3	33	-98.684%
2026-02-04	3.6000	3.6000	3.6000	3.6000	-40.000%	1	35	-98.611%
2026-01-14	6.0000	6.0000	6.0000	6.0000	-2.439%	1	35	-99.167%
2026-01-12	6.1500	6.1500	6.1500	6.1500	+6.034%	10	34	-99.187%
2026-01-05	5.8000	5.8000	5.8000	5.8000	-6.452%	5	24	-99.138%
2026-01-02	6.2000	6.2000	6.2000	6.2000	-18.421%	5	24	-99.194%
2025-12-19	7.6000	7.6000	7.6000	7.6000	-6.057%	10	24	-99.342%
2025-12-18	8.0000	8.0900	8.0000	8.0900	-12.065%	10	26	-99.382%
2025-12-16	9.2000	9.2000	9.2000	9.2000	-22.689%	3	16	-99.457%
2025-12-08	11.9000	11.9000	11.9000	11.9000	+4.294%	10	13	-99.580%
2025-12-01	11.4100	11.4100	11.4100	11.4100	-12.231%	10	13	-99.562%
2025-09-19	13.0000	13.0000	13.0000	13.0000	-3.704%	2	3	-99.615%
2025-09-16	13.5000	13.5000	13.5000	13.5000	0.000%	1	1	-99.630%