Dark

HSBC20270115C90
HSBC Jan 15 2027 90.00 Call (HSBC270115C00090000)
option OPRA

EOD

Sep 3, 2026

18.50+17.015%(+2.69)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	18.4000	18.5000	18.4000	18.5000	+17.015%	5	632	0.000%
2026-08-19	15.8700	15.8700	15.8100	15.8100	-4.356%	5	632	+17.015%
2026-08-13	16.5300	16.5300	16.5300	16.5300	-1.195%	2	632	+11.918%
2026-08-12	16.7300	16.7300	16.7300	16.7300	-8.977%	1	630	+10.580%
2026-07-31	18.3800	18.3800	18.3800	18.3800	+14.161%	6	631	+0.653%
2026-07-29	17.1000	17.1000	16.1000	16.1000	-4.508%	7	634	+14.907%
2026-07-22	16.9000	16.9000	16.8600	16.8600	+14.694%	40	638	+9.727%
2026-07-16	14.8000	14.8000	14.7000	14.7000	+8.088%	70	638	+25.850%
2026-07-10	13.6000	13.6000	13.6000	13.6000	+3.030%	1	638	+36.029%
2026-07-09	13.3000	13.3000	13.2000	13.2000	+18.919%	3	638	+40.152%
2026-06-29	11.1000	11.2500	11.0000	11.1000	-7.113%	158	638	+66.667%
2026-06-25	11.6000	11.9500	11.6000	11.9500	-0.417%	16	554	+54.812%
2026-06-17	12.0000	12.0500	12.0000	12.0000	+18.812%	8	554	+54.167%
2026-06-15	10.1000	10.1000	10.1000	10.1000	+31.169%	3	554	+83.168%
2026-06-11	7.7000	7.7000	7.7000	7.7000	+16.667%	5	554	+140.260%
2026-06-10	6.6000	6.6000	6.6000	6.6000	-13.158%	3	549	+180.303%
2026-06-09	8.0000	8.0000	7.6000	7.6000	-21.649%	16	546	+143.421%
2026-06-04	9.7000	9.7000	9.7000	9.7000	-12.217%	5	530	+90.722%
2026-06-03	11.1500	11.1500	10.7000	11.0500	-5.957%	425	530	+67.421%
2026-06-02	11.7500	11.7500	11.7500	11.7500	+7.897%	10	357	+57.447%
2026-05-29	10.8900	10.8900	10.8900	10.8900	+6.765%	5	357	+69.881%
2026-05-28	10.2000	10.2000	10.2000	10.2000	-11.304%	5	357	+81.373%
2026-05-27	11.5000	11.5000	11.5000	11.5000	+8.491%	1	357	+60.870%
2026-05-26	11.3000	11.3000	10.6000	10.6000	+4.536%	10	356	+74.528%
2026-05-22	10.1400	10.1400	10.1400	10.1400	+0.896%	10	356	+82.446%
2026-05-21	10.0200	10.0500	10.0000	10.0500	+5.236%	15	356	+84.080%
2026-05-20	8.5900	9.7000	8.5900	9.5500	+17.901%	12	356	+93.717%
2026-05-13	8.1000	8.1000	8.1000	8.1000	-4.142%	5	356	+128.395%
2026-05-08	8.4000	8.4500	8.4000	8.4500	-17.157%	120	356	+118.935%
2026-05-01	10.2000	10.2000	10.2000	10.2000	+13.333%	1	250	+81.373%
2026-04-28	9.0000	9.0000	9.0000	9.0000	+5.882%	1	250	+105.556%
2026-04-23	8.5000	8.5000	8.5000	8.5000	-13.265%	33	249	+117.647%
2026-04-20	9.8000	9.8000	9.8000	9.8000	-7.547%	16	217	+88.776%
2026-04-17	10.7800	10.7800	10.6000	10.6000	+9.278%	2	217	+74.528%
2026-04-13	9.8000	9.8000	9.6000	9.7000	-0.615%	49	218	+90.722%
2026-04-10	9.7600	9.7600	9.7600	9.7600	+37.465%	1	169	+89.549%
2026-04-01	7.1000	7.1000	7.1000	7.1000	+33.962%	10	169	+160.563%
2026-03-25	5.1000	5.3000	5.1000	5.3000	+21.005%	2	159	+249.057%
2026-03-24	4.3800	4.3800	4.3800	4.3800	-12.400%	1	158	+322.374%
2026-03-23	5.1000	5.1000	4.9000	5.0000	+19.048%	9	158	+270.000%
2026-03-20	5.0000	5.0000	4.2000	4.2000	-12.500%	2	158	+340.476%
2026-03-19	4.8000	4.8000	4.8000	4.8000	-15.789%	1	159	+285.417%
2026-03-18	5.7000	5.7000	5.7000	5.7000	+7.547%	1	159	+224.561%
2026-03-16	5.3000	5.3000	5.3000	5.3000	+10.417%	1	160	+249.057%
2026-03-13	4.8000	4.8000	4.8000	4.8000	-12.727%	1	160	+285.417%
2026-03-12	5.2000	5.5000	5.2000	5.5000	-8.333%	2	160	+236.364%
2026-03-09	6.0000	6.0000	6.0000	6.0000	-9.091%	1	160	+208.333%
2026-03-04	6.6000	6.6000	6.6000	6.6000	+3.125%	2	160	+180.303%
2026-03-03	5.6000	6.4000	5.6000	6.4000	-36.128%	2	160	+189.063%
2026-02-26	10.1000	10.1000	10.0200	10.0200	-2.434%	4	158	+84.631%
2026-02-25	9.3000	10.2700	9.3000	10.2700	+55.606%	3	157	+80.136%
2026-02-23	6.6000	6.6000	6.6000	6.6000	-4.348%	6	157	+180.303%
2026-02-20	6.9000	6.9000	6.9000	6.9000	+7.813%	1	151	+168.116%
2026-02-19	6.4000	6.4000	6.4000	6.4000	-8.571%	1	150	+189.063%
2026-02-18	7.0000	7.0000	7.0000	7.0000	+18.644%	79	150	+164.286%
2026-02-17	5.9000	5.9000	5.9000	5.9000	-13.235%	3	83	+213.559%
2026-02-12	6.8000	6.8000	6.8000	6.8000	-7.734%	5	82	+172.059%
2026-02-11	7.3700	7.3700	7.3700	7.3700	-5.513%	1	78	+151.018%
2026-02-10	7.7000	7.8000	7.5000	7.8000	+3.311%	15	78	+137.179%
2026-02-09	7.5500	7.5500	7.5500	7.5500	+16.154%	1	74	+145.033%
2026-02-05	6.5000	6.5000	6.5000	6.5000	-8.451%	4	75	+184.615%
2026-01-30	7.1000	7.1000	7.1000	7.1000	+3.499%	1	75	+160.563%
2026-01-29	6.8600	6.8600	6.8600	6.8600	-0.580%	1	75	+169.679%
2026-01-28	6.9000	6.9000	6.9000	6.9000	-0.289%	1	76	+168.116%
2026-01-27	6.9200	6.9200	6.9200	6.9200	+27.440%	2	76	+167.341%
2026-01-26	5.4300	5.4300	5.4300	5.4300	+6.471%	1	76	+240.700%
2026-01-22	4.9000	5.1000	4.9000	5.1000	+21.429%	4	75	+262.745%
2026-01-21	4.2000	4.2000	4.2000	4.2000	-4.545%	8	73	+340.476%
2026-01-20	4.6000	4.6000	4.4000	4.4000	0.000%	13	65	+320.455%
2026-01-16	4.4000	4.4000	4.4000	4.4000	0.000%	4	48	+320.455%
2026-01-15	4.4000	4.4000	4.4000	4.4000	+4.762%	2	48	+320.455%
2026-01-13	4.2000	4.2000	4.2000	4.2000	+20.000%	4	46	+340.476%
2026-01-08	3.5000	3.5000	3.5000	3.5000	-10.256%	4	42	+428.571%
2026-01-06	3.9000	3.9000	3.9000	3.9000	+5.405%	3	38	+374.359%
2026-01-05	3.6700	3.7000	3.6700	3.7000	+19.355%	9	27	+400.000%
2025-12-31	3.1000	3.1000	3.1000	3.1000	+3.333%	4	27	+496.774%
2025-12-23	3.0000	3.0000	3.0000	3.0000	+8.303%	4	27	+516.667%
2025-12-22	2.7700	2.7700	2.7700	2.7700	+0.727%	4	19	+567.870%
2025-12-19	2.7500	2.7500	2.7500	2.7500	+10.000%	4	19	+572.727%
2025-12-17	2.5500	2.5500	2.5000	2.5000	+21.951%	2	15	+640.000%
2025-12-12	2.0500	2.0500	2.0500	2.0500	+52.985%	4	14	+802.439%
2025-11-04	1.3400	1.3400	1.3400	1.3400	+21.818%	1	10	+1,280.597%
2025-10-28	1.1000	1.1000	1.1000	1.1000	-31.250%	10	11	+1,581.818%
2025-09-23	1.6000	1.6000	1.6000	1.6000	0.000%	1	1	+1,056.250%