Dark

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

EOD

Jul 14, 2026

8.70+14.474%(+1.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	8.7000	8.7000	8.7000	8.7000	+14.474%	6	661	0.000%
2026-07-13	7.6000	7.6000	7.6000	7.6000	+2.981%	5	661	+14.474%
2026-07-07	7.3800	7.3800	7.3800	7.3800	+10.149%	1	656	+17.886%
2026-07-02	7.1000	7.1000	6.7000	6.7000	+11.667%	51	707	+29.851%
2026-06-30	6.0000	6.0000	6.0000	6.0000	-0.332%	16	707	+45.000%
2026-06-29	6.0200	6.0200	6.0200	6.0200	-10.149%	1	697	+44.518%
2026-06-23	6.7000	6.7000	6.7000	6.7000	-4.286%	10	696	+29.851%
2026-06-22	7.0000	7.0000	7.0000	7.0000	+15.702%	1	699	+24.286%
2026-06-18	6.0500	6.0500	6.0500	6.0500	-12.319%	5	706	+43.802%
2026-06-17	6.7400	6.9000	6.7400	6.9000	+16.949%	9	706	+26.087%
2026-06-16	6.0500	6.2000	5.8800	5.9000	+13.462%	212	706	+47.458%
2026-06-12	4.9800	5.2000	4.9800	5.2000	+52.941%	43	528	+67.308%
2026-06-10	3.4000	3.4000	3.4000	3.4000	-34.363%	1	563	+155.882%
2026-06-08	5.1800	5.1800	5.1800	5.1800	+1.569%	10	563	+67.954%
2026-06-04	5.1000	5.1000	5.1000	5.1000	-17.342%	37	573	+70.588%
2026-06-03	6.1000	6.1700	6.1000	6.1700	-5.077%	30	536	+41.005%
2026-06-02	6.2000	6.6000	6.2000	6.5000	+10.169%	24	566	+33.846%
2026-05-29	6.1500	6.1500	5.8000	5.9000	+5.357%	43	589	+47.458%
2026-05-28	5.6300	5.6300	5.6000	5.6000	-16.418%	20	548	+55.357%
2026-05-27	6.6000	6.7000	6.6000	6.7000	+10.016%	2	547	+29.851%
2026-05-26	6.0900	6.0900	6.0900	6.0900	+19.412%	1	549	+42.857%
2026-05-20	5.1000	5.1000	5.1000	5.1000	+27.500%	72	550	+70.588%
2026-05-19	4.0000	4.0000	4.0000	4.0000	+5.263%	1	621	+117.500%
2026-05-15	3.8000	3.8000	3.8000	3.8000	-10.588%	2	621	+128.947%
2026-05-12	4.2500	4.2500	4.2500	4.2500	+3.659%	1	621	+104.706%
2026-05-07	4.1000	4.1000	4.1000	4.1000	-16.327%	20	621	+112.195%
2026-05-06	4.6000	4.9000	4.6000	4.9000	+58.065%	33	641	+77.551%
2026-05-05	3.1000	3.1000	3.1000	3.1000	-43.636%	50	674	+180.645%
2026-05-01	5.5000	5.5000	5.5000	5.5000	0.000%	5	629	+58.182%
2026-04-30	5.1000	5.6000	5.1000	5.5000	+22.222%	32	629	+58.182%
2026-04-29	4.5000	4.5000	4.5000	4.5000	-6.250%	1	622	+93.333%
2026-04-28	4.9000	5.0000	4.8000	4.8000	0.000%	59	622	+81.250%
2026-04-24	4.6000	4.8000	4.6000	4.8000	0.000%	28	601	+81.250%
2026-04-23	5.0000	5.1000	4.8000	4.8000	-4.000%	303	573	+81.250%
2026-04-22	5.3000	5.3000	5.0000	5.0000	-5.660%	29	297	+74.000%
2026-04-21	5.3000	5.3000	5.3000	5.3000	-11.667%	2	294	+64.151%
2026-04-17	6.0000	6.0000	6.0000	6.0000	+11.111%	1	294	+45.000%
2026-04-16	5.4000	5.4000	5.4000	5.4000	-2.527%	1	294	+61.111%
2026-04-13	5.6000	5.6000	5.4000	5.5400	-4.483%	4	293	+57.040%
2026-04-08	5.6300	6.0700	5.6300	5.8000	+41.463%	55	289	+50.000%
2026-04-07	3.8000	4.1000	3.6000	4.1000	+5.128%	229	312	+112.195%
2026-04-06	3.9000	3.9000	3.9000	3.9000	+5.405%	5	383	+123.077%
2026-04-01	3.7000	3.7000	3.7000	3.7000	+23.333%	1	388	+135.135%
2026-03-31	2.9000	3.0000	2.9000	3.0000	+9.091%	4	388	+190.000%
2026-03-30	2.7500	2.7500	2.7500	2.7500	+14.583%	6	388	+216.364%
2026-03-24	2.4500	2.4500	2.4000	2.4000	-5.138%	12	387	+262.500%
2026-03-23	2.5300	2.5300	2.5300	2.5300	+15.000%	4	377	+243.874%
2026-03-20	2.2000	2.2000	2.2000	2.2000	-31.250%	1	377	+295.455%
2026-03-17	3.2000	3.2000	3.2000	3.2000	+9.589%	3	376	+171.875%
2026-03-16	2.9200	2.9200	2.9200	2.9200	-8.750%	6	374	+197.945%
2026-03-12	3.3000	3.3000	3.1000	3.2000	-17.949%	24	374	+171.875%
2026-03-04	3.6500	3.9000	3.6500	3.9000	+8.333%	201	355	+123.077%
2026-03-03	3.3000	3.6000	3.3000	3.6000	-35.714%	51	176	+141.667%
2026-02-27	5.6000	5.6000	5.6000	5.6000	-6.040%	3	125	+55.357%
2026-02-26	5.6000	5.9600	5.6000	5.9600	-0.667%	2	123	+45.973%
2026-02-25	5.3000	6.0000	5.3000	6.0000	+66.667%	51	149	+45.000%
2026-02-24	3.6000	3.6000	3.6000	3.6000	-4.000%	1	149	+141.667%
2026-02-23	3.7500	3.7500	3.7500	3.7500	+5.042%	5	149	+132.000%
2026-02-20	3.5700	3.5700	3.5700	3.5700	+23.103%	3	154	+143.697%
2026-02-13	2.9000	3.0000	2.9000	2.9000	-30.952%	92	105	+200.000%
2026-02-11	3.9200	4.2000	3.9200	4.2000	-2.326%	12	105	+107.143%
2026-02-10	4.3000	4.3000	4.3000	4.3000	-4.444%	5	105	+102.326%
2026-02-09	4.5600	4.5600	4.5000	4.5000	+28.940%	2	104	+93.333%
2026-02-05	3.5000	3.5000	3.4900	3.4900	-16.905%	4	104	+149.284%
2026-02-04	4.2000	4.2000	4.2000	4.2000	+5.000%	1	102	+107.143%
2026-02-02	4.0000	4.0000	4.0000	4.0000	+8.108%	1	102	+117.500%
2026-01-30	3.7000	3.7000	3.7000	3.7000	+8.824%	3	103	+135.135%
2026-01-28	3.4000	3.4000	3.4000	3.4000	-4.762%	4	100	+155.882%
2026-01-27	3.5500	3.5700	3.5500	3.5700	+20.202%	3	100	+143.697%
2026-01-26	2.9700	2.9700	2.9700	2.9700	+28.571%	2	98	+192.929%
2026-01-21	2.3100	2.3100	2.3100	2.3100	+10.000%	5	96	+276.623%
2026-01-13	2.1000	2.1000	2.1000	2.1000	+16.667%	84	91	+314.286%
2026-01-09	1.8000	1.8000	1.8000	1.8000	-2.703%	1	7	+383.333%
2026-01-05	1.8500	1.8500	1.8500	1.8500	+23.333%	1	5	+370.270%
2025-12-26	1.5000	1.5000	1.5000	1.5000	+212.500%	2	5	+480.000%
2025-10-27	0.4000	0.4800	0.4000	0.4800	-4.000%	2	3	+1,712.500%
2025-10-23	0.4700	0.5000	0.4700	0.5000	-1.961%	2	3	+1,640.000%
2025-10-16	0.4300	0.5100	0.4300	0.5100	+24.390%	2	3	+1,605.882%
2025-10-15	0.3700	0.4800	0.3700	0.4100	0.000%	8	3	+2,021.951%