Dark

HSBC20260918P85
HSBC Sep 18 2026 85.00 Put (HSBC260918P00085000)
option OPRA

EOD

Sep 1, 2026

0.1800+20.000%(+0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.1800	0.1800	0.1800	0.1800	+20.000%	4	1,761	0.000%
2026-08-26	0.1500	0.1500	0.1500	0.1500	0.000%	3	1,765	+20.000%
2026-08-25	0.1200	0.1500	0.1200	0.1500	0.000%	40	1,765	+20.000%
2026-08-17	0.2000	0.2000	0.1500	0.1500	-40.000%	30	1,745	+20.000%
2026-08-13	0.2500	0.2500	0.2500	0.2500	-16.667%	9	1,775	-28.000%
2026-08-10	0.3000	0.3000	0.3000	0.3000	+20.000%	20	1,766	-40.000%
2026-08-07	0.2500	0.2500	0.2500	0.2500	-30.556%	1	1,786	-28.000%
2026-08-05	0.3800	0.3800	0.3600	0.3600	+63.636%	15	1,785	-50.000%
2026-08-04	0.2200	0.2200	0.2200	0.2200	-37.143%	2	1,770	-18.182%
2026-08-03	0.3500	0.3500	0.3500	0.3500	-12.500%	2	1,772	-48.571%
2026-07-30	0.4000	0.4000	0.3500	0.4000	-27.273%	227	1,774	-55.000%
2026-07-27	0.5500	0.5500	0.5500	0.5500	-26.667%	50	1,732	-67.273%
2026-07-21	0.7500	0.7500	0.7500	0.7500	0.000%	13	1,732	-76.000%
2026-07-17	0.7500	0.7500	0.7500	0.7500	-11.765%	1	1,732	-76.000%
2026-07-16	0.7000	0.8500	0.7000	0.8500	0.000%	2	1,733	-78.824%
2026-07-15	0.8000	0.8500	0.8000	0.8500	-5.556%	12	1,734	-78.824%
2026-07-14	0.8500	0.9000	0.8500	0.9000	-19.643%	7	1,746	-80.000%
2026-07-09	1.1200	1.1200	1.1200	1.1200	-25.333%	10	1,746	-83.929%
2026-07-08	1.5000	1.5000	1.5000	1.5000	+30.435%	2	1,756	-88.000%
2026-07-07	1.1500	1.1500	1.1500	1.1500	-11.538%	2	1,758	-84.348%
2026-07-02	1.3000	1.3000	1.3000	1.3000	-23.529%	100	1,756	-86.154%
2026-06-29	1.7000	1.7000	1.7000	1.7000	0.000%	20	1,756	-89.412%
2026-06-26	1.7000	1.7000	1.7000	1.7000	+3.030%	1	1,776	-89.412%
2026-06-25	1.6400	1.6500	1.6400	1.6500	+10.000%	2	1,775	-89.091%
2026-06-22	1.5000	1.5000	1.5000	1.5000	-16.667%	2	1,775	-88.000%
2026-06-17	1.6500	1.8000	1.6500	1.8000	-2.703%	8	1,776	-90.000%
2026-06-16	1.8500	1.8500	1.8500	1.8500	-14.352%	3	1,776	-90.270%
2026-06-15	2.3000	2.3000	2.1500	2.1600	-13.600%	181	1,773	-91.667%
2026-06-12	2.5000	2.5000	2.5000	2.5000	-30.556%	18	1,741	-92.800%
2026-06-11	3.6000	3.6000	3.6000	3.6000	-18.182%	2	1,759	-95.000%
2026-06-10	4.4000	4.4000	4.3500	4.4000	+22.222%	4	1,759	-95.909%
2026-06-09	4.1000	4.1000	3.6000	3.6000	+24.138%	78	1,757	-95.000%
2026-06-08	2.8000	2.9000	2.8000	2.9000	-9.375%	66	1,829	-93.793%
2026-06-05	2.8000	3.2000	2.8000	3.2000	+20.755%	12	1,825	-94.375%
2026-06-04	3.0600	3.0600	2.5000	2.6500	+10.417%	28	1,816	-93.208%
2026-06-03	2.3000	2.4000	2.3000	2.4000	+14.286%	10	1,789	-92.500%
2026-06-02	2.1000	2.1500	2.1000	2.1000	-16.000%	3	1,782	-91.429%
2026-06-01	2.5500	2.5500	2.5000	2.5000	+8.696%	4	1,779	-92.800%
2026-05-29	2.3500	2.3500	2.3000	2.3000	-8.000%	27	1,775	-92.174%
2026-05-28	2.7000	2.7000	2.5000	2.5000	+11.111%	32	1,753	-92.800%
2026-05-27	2.3500	2.3500	2.2500	2.2500	-19.643%	28	1,740	-92.000%
2026-05-22	2.7500	2.8000	2.6500	2.8000	+1.818%	24	1,730	-93.571%
2026-05-21	2.8000	2.8000	2.7500	2.7500	-2.827%	3	1,730	-93.455%
2026-05-20	3.1000	3.3000	2.8300	2.8300	-21.389%	232	1,730	-93.640%
2026-05-19	3.6000	3.7000	3.6000	3.6000	+5.882%	53	1,640	-95.000%
2026-05-18	3.4800	3.4800	3.4000	3.4000	-17.073%	61	1,640	-94.706%
2026-05-15	4.1000	4.1000	4.1000	4.1000	+20.588%	1	1,640	-95.610%
2026-05-14	3.3000	3.4000	3.2000	3.4000	-2.857%	57	1,615	-94.706%
2026-05-13	3.8000	3.8000	3.5000	3.5000	-5.660%	5	1,560	-94.857%
2026-05-12	4.1000	4.1000	3.6900	3.7100	+3.056%	18	1,560	-95.148%
2026-05-11	3.6000	3.6000	3.5000	3.6000	-2.703%	537	1,560	-95.000%
2026-05-08	3.7000	3.7000	3.6000	3.7000	0.000%	5	1,448	-95.135%
2026-05-07	3.4000	3.7000	3.4000	3.7000	+8.824%	8	1,448	-95.135%
2026-05-06	3.4000	3.4000	3.4000	3.4000	-37.037%	1	1,448	-94.706%
2026-05-05	5.3000	5.4000	5.3000	5.4000	+42.105%	2	1,448	-96.667%
2026-05-04	3.8000	3.8000	3.8000	3.8000	-7.317%	750	1,448	-95.263%
2026-04-29	4.1000	4.1000	4.1000	4.1000	-6.818%	3	696	-95.610%
2026-04-23	4.1000	4.4000	4.1000	4.4000	+4.762%	11	693	-95.909%
2026-04-22	4.1000	4.2000	4.1000	4.2000	+23.529%	5	683	-95.714%
2026-04-17	3.4000	3.4000	3.4000	3.4000	-19.048%	10	678	-94.706%
2026-04-15	4.3000	4.3000	4.2000	4.2000	-10.638%	4	669	-95.714%
2026-04-13	5.0000	5.1600	4.7000	4.7000	-2.083%	107	667	-96.170%
2026-04-10	4.7000	4.9000	4.7000	4.8000	-36.000%	155	667	-96.250%
2026-04-02	7.5000	7.5000	7.5000	7.5000	-26.471%	3	522	-97.600%
2026-03-27	10.2000	10.2000	10.2000	10.2000	+9.560%	1	522	-98.235%
2026-03-26	9.3100	9.3100	9.3100	9.3100	+4.607%	1	523	-98.067%
2026-03-17	8.9000	8.9000	8.9000	8.9000	-7.772%	1	522	-97.978%
2026-03-16	9.6500	9.6500	9.6500	9.6500	-9.048%	3	522	-98.135%
2026-03-13	10.6100	10.6100	10.6100	10.6100	+41.467%	3	522	-98.303%
2026-03-10	7.5000	7.5000	7.5000	7.5000	-15.730%	1	519	-97.600%
2026-03-09	8.8000	8.9000	8.8000	8.9000	+20.270%	11	518	-97.978%
2026-03-04	7.8000	7.8000	7.4000	7.4000	-13.953%	150	509	-97.568%
2026-03-03	6.5000	8.9000	6.5000	8.6000	+45.763%	200	359	-97.907%
2026-03-02	6.0000	6.2000	5.8000	5.9000	+31.111%	84	269	-96.949%
2026-02-27	4.6000	4.6000	4.5000	4.5000	+9.756%	30	185	-96.000%
2026-02-26	4.2000	4.2000	4.1000	4.1000	-0.243%	4	157	-95.610%
2026-02-25	4.4000	4.4000	4.1100	4.1100	-34.762%	13	140	-95.620%
2026-02-23	6.0000	6.3000	6.0000	6.3000	+1.613%	5	140	-97.143%
2026-02-12	6.2000	6.2000	6.2000	6.2000	+12.727%	40	142	-97.097%
2026-02-11	5.5000	5.7000	5.5000	5.5000	-3.509%	84	102	-96.727%
2026-02-10	5.7000	5.7000	5.7000	5.7000	+7.547%	7	19	-96.842%
2026-02-04	5.3000	5.3000	5.3000	5.3000	-14.516%	1	19	-96.604%
2026-01-29	6.2000	6.2000	6.2000	6.2000	-3.125%	1	20	-97.097%
2026-01-28	6.4000	6.4000	6.4000	6.4000	-22.892%	14	20	-97.188%
2026-01-20	8.3000	8.3000	8.3000	8.3000	-6.742%	5	6	-97.831%
2026-01-12	8.9000	8.9000	8.9000	8.9000	-5.319%	1	7	-97.978%
2026-01-08	9.4000	9.4000	9.4000	9.4000	+14.078%	1	7	-98.085%
2026-01-06	8.2400	8.2400	8.2400	8.2400	-1.905%	1	6	-97.816%
2026-01-05	8.4000	8.4000	8.4000	8.4000	-16.000%	5	20	-97.857%
2025-12-23	10.0000	10.0000	10.0000	10.0000	-6.542%	20	20	-98.200%
2025-12-19	10.6000	10.7000	10.6000	10.7000	0.000%	20	20	-98.318%