Dark

HSBC20270115C100
HSBC Jan 15 2027 100.00 Call (HSBC270115C00100000)
option OPRA

EOD

Sep 3, 2026

10.00+16.550%(+1.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	10.0000	10.0000	10.0000	10.0000	+16.550%	1	781	0.000%
2026-08-27	8.6000	8.6900	8.5800	8.5800	-7.742%	14	782	+16.550%
2026-08-26	9.3000	9.3000	9.3000	9.3000	-4.124%	1	772	+7.527%
2026-08-21	9.7000	9.7000	9.7000	9.7000	+14.793%	1	773	+3.093%
2026-08-19	8.4500	8.4500	8.4500	8.4500	-4.520%	1	772	+18.343%
2026-08-18	8.9000	8.9000	8.8500	8.8500	-4.839%	11	773	+12.994%
2026-08-13	9.3000	9.3000	9.3000	9.3000	+2.762%	1	764	+7.527%
2026-08-10	9.0000	9.0500	9.0000	9.0500	-3.723%	11	765	+10.497%
2026-08-07	9.4800	9.4800	9.4000	9.4000	+1.075%	2	754	+6.383%
2026-08-06	9.2000	9.3000	9.2000	9.3000	+5.682%	61	752	+7.527%
2026-08-05	8.8000	8.8000	8.8000	8.8000	-24.786%	22	691	+13.636%
2026-08-04	11.7000	11.7000	11.7000	11.7000	-7.946%	1	668	-14.530%
2026-08-03	12.5000	12.7100	12.5000	12.7100	+5.917%	3	667	-21.322%
2026-07-31	11.5000	12.0000	11.3000	12.0000	-4.762%	27	664	-16.667%
2026-07-30	11.9000	12.6000	11.9000	12.6000	+35.484%	12	691	-20.635%
2026-07-29	9.6000	9.6000	9.3000	9.3000	-9.971%	4	702	+7.527%
2026-07-28	9.9000	10.3300	9.9000	10.3300	+2.277%	2	702	-3.195%
2026-07-27	10.3000	10.3000	10.0700	10.1000	+1.000%	6	700	-0.990%
2026-07-24	10.0000	10.0000	10.0000	10.0000	+7.066%	10	695	0.000%
2026-07-23	9.5000	9.5000	9.3000	9.3400	-8.431%	9	685	+7.066%
2026-07-22	10.2000	10.2000	10.2000	10.2000	+21.140%	10	676	-1.961%
2026-07-21	8.4200	8.4200	8.4200	8.4200	+12.267%	5	666	+18.765%
2026-07-17	7.5000	7.5000	7.5000	7.5000	-13.793%	10	671	+33.333%
2026-07-14	8.7000	8.7000	8.7000	8.7000	+14.474%	6	661	+14.943%
2026-07-13	7.6000	7.6000	7.6000	7.6000	+2.981%	5	661	+31.579%
2026-07-07	7.3800	7.3800	7.3800	7.3800	+10.149%	1	656	+35.501%
2026-07-02	7.1000	7.1000	6.7000	6.7000	+11.667%	51	707	+49.254%
2026-06-30	6.0000	6.0000	6.0000	6.0000	-0.332%	16	707	+66.667%
2026-06-29	6.0200	6.0200	6.0200	6.0200	-10.149%	1	697	+66.113%
2026-06-23	6.7000	6.7000	6.7000	6.7000	-4.286%	10	696	+49.254%
2026-06-22	7.0000	7.0000	7.0000	7.0000	+15.702%	1	699	+42.857%
2026-06-18	6.0500	6.0500	6.0500	6.0500	-12.319%	5	706	+65.289%
2026-06-17	6.7400	6.9000	6.7400	6.9000	+16.949%	9	706	+44.928%
2026-06-16	6.0500	6.2000	5.8800	5.9000	+13.462%	212	706	+69.492%
2026-06-12	4.9800	5.2000	4.9800	5.2000	+52.941%	43	528	+92.308%
2026-06-10	3.4000	3.4000	3.4000	3.4000	-34.363%	1	563	+194.118%
2026-06-08	5.1800	5.1800	5.1800	5.1800	+1.569%	10	563	+93.050%
2026-06-04	5.1000	5.1000	5.1000	5.1000	-17.342%	37	573	+96.078%
2026-06-03	6.1000	6.1700	6.1000	6.1700	-5.077%	30	536	+62.075%
2026-06-02	6.2000	6.6000	6.2000	6.5000	+10.169%	24	566	+53.846%
2026-05-29	6.1500	6.1500	5.8000	5.9000	+5.357%	43	589	+69.492%
2026-05-28	5.6300	5.6300	5.6000	5.6000	-16.418%	20	548	+78.571%
2026-05-27	6.6000	6.7000	6.6000	6.7000	+10.016%	2	547	+49.254%
2026-05-26	6.0900	6.0900	6.0900	6.0900	+19.412%	1	549	+64.204%
2026-05-20	5.1000	5.1000	5.1000	5.1000	+27.500%	72	550	+96.078%
2026-05-19	4.0000	4.0000	4.0000	4.0000	+5.263%	1	621	+150.000%
2026-05-15	3.8000	3.8000	3.8000	3.8000	-10.588%	2	621	+163.158%
2026-05-12	4.2500	4.2500	4.2500	4.2500	+3.659%	1	621	+135.294%
2026-05-07	4.1000	4.1000	4.1000	4.1000	-16.327%	20	621	+143.902%
2026-05-06	4.6000	4.9000	4.6000	4.9000	+58.065%	33	641	+104.082%
2026-05-05	3.1000	3.1000	3.1000	3.1000	-43.636%	50	674	+222.581%
2026-05-01	5.5000	5.5000	5.5000	5.5000	0.000%	5	629	+81.818%
2026-04-30	5.1000	5.6000	5.1000	5.5000	+22.222%	32	629	+81.818%
2026-04-29	4.5000	4.5000	4.5000	4.5000	-6.250%	1	622	+122.222%
2026-04-28	4.9000	5.0000	4.8000	4.8000	0.000%	59	622	+108.333%
2026-04-24	4.6000	4.8000	4.6000	4.8000	0.000%	28	601	+108.333%
2026-04-23	5.0000	5.1000	4.8000	4.8000	-4.000%	303	573	+108.333%
2026-04-22	5.3000	5.3000	5.0000	5.0000	-5.660%	29	297	+100.000%
2026-04-21	5.3000	5.3000	5.3000	5.3000	-11.667%	2	294	+88.679%
2026-04-17	6.0000	6.0000	6.0000	6.0000	+11.111%	1	294	+66.667%
2026-04-16	5.4000	5.4000	5.4000	5.4000	-2.527%	1	294	+85.185%
2026-04-13	5.6000	5.6000	5.4000	5.5400	-4.483%	4	293	+80.505%
2026-04-08	5.6300	6.0700	5.6300	5.8000	+41.463%	55	289	+72.414%
2026-04-07	3.8000	4.1000	3.6000	4.1000	+5.128%	229	312	+143.902%
2026-04-06	3.9000	3.9000	3.9000	3.9000	+5.405%	5	383	+156.410%
2026-04-01	3.7000	3.7000	3.7000	3.7000	+23.333%	1	388	+170.270%
2026-03-31	2.9000	3.0000	2.9000	3.0000	+9.091%	4	388	+233.333%
2026-03-30	2.7500	2.7500	2.7500	2.7500	+14.583%	6	388	+263.636%
2026-03-24	2.4500	2.4500	2.4000	2.4000	-5.138%	12	387	+316.667%
2026-03-23	2.5300	2.5300	2.5300	2.5300	+15.000%	4	377	+295.257%
2026-03-20	2.2000	2.2000	2.2000	2.2000	-31.250%	1	377	+354.545%
2026-03-17	3.2000	3.2000	3.2000	3.2000	+9.589%	3	376	+212.500%
2026-03-16	2.9200	2.9200	2.9200	2.9200	-8.750%	6	374	+242.466%
2026-03-12	3.3000	3.3000	3.1000	3.2000	-17.949%	24	374	+212.500%
2026-03-04	3.6500	3.9000	3.6500	3.9000	+8.333%	201	355	+156.410%
2026-03-03	3.3000	3.6000	3.3000	3.6000	-35.714%	51	176	+177.778%
2026-02-27	5.6000	5.6000	5.6000	5.6000	-6.040%	3	125	+78.571%
2026-02-26	5.6000	5.9600	5.6000	5.9600	-0.667%	2	123	+67.785%
2026-02-25	5.3000	6.0000	5.3000	6.0000	+66.667%	51	149	+66.667%
2026-02-24	3.6000	3.6000	3.6000	3.6000	-4.000%	1	149	+177.778%
2026-02-23	3.7500	3.7500	3.7500	3.7500	+5.042%	5	149	+166.667%
2026-02-20	3.5700	3.5700	3.5700	3.5700	+23.103%	3	154	+180.112%
2026-02-13	2.9000	3.0000	2.9000	2.9000	-30.952%	92	105	+244.828%
2026-02-11	3.9200	4.2000	3.9200	4.2000	-2.326%	12	105	+138.095%
2026-02-10	4.3000	4.3000	4.3000	4.3000	-4.444%	5	105	+132.558%
2026-02-09	4.5600	4.5600	4.5000	4.5000	+28.940%	2	104	+122.222%
2026-02-05	3.5000	3.5000	3.4900	3.4900	-16.905%	4	104	+186.533%
2026-02-04	4.2000	4.2000	4.2000	4.2000	+5.000%	1	102	+138.095%
2026-02-02	4.0000	4.0000	4.0000	4.0000	+8.108%	1	102	+150.000%
2026-01-30	3.7000	3.7000	3.7000	3.7000	+8.824%	3	103	+170.270%
2026-01-28	3.4000	3.4000	3.4000	3.4000	-4.762%	4	100	+194.118%
2026-01-27	3.5500	3.5700	3.5500	3.5700	+20.202%	3	100	+180.112%
2026-01-26	2.9700	2.9700	2.9700	2.9700	+28.571%	2	98	+236.700%
2026-01-21	2.3100	2.3100	2.3100	2.3100	+10.000%	5	96	+332.900%
2026-01-13	2.1000	2.1000	2.1000	2.1000	+16.667%	84	91	+376.190%
2026-01-09	1.8000	1.8000	1.8000	1.8000	-2.703%	1	7	+455.556%
2026-01-05	1.8500	1.8500	1.8500	1.8500	+23.333%	1	5	+440.541%
2025-12-26	1.5000	1.5000	1.5000	1.5000	+212.500%	2	5	+566.667%
2025-10-27	0.4000	0.4800	0.4000	0.4800	-4.000%	2	3	+1,983.333%
2025-10-23	0.4700	0.5000	0.4700	0.5000	-1.961%	2	3	+1,900.000%
2025-10-16	0.4300	0.5100	0.4300	0.5100	+24.390%	2	3	+1,860.784%
2025-10-15	0.3700	0.4800	0.3700	0.4100	0.000%	8	3	+2,339.024%