Dark

HSBC20280121C100
HSBC Jan 21 2028 100.00 Call (HSBC280121C00100000)
option OPRA

EOD

Sep 3, 2026

16.70+5.696%(+0.90)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	16.6000	16.7000	16.6000	16.7000	+5.696%	16	934	0.000%
2026-09-02	15.7000	15.8000	15.7000	15.8000	+6.757%	15	918	+5.696%
2026-08-31	14.7000	14.8000	14.7000	14.8000	-3.268%	29	903	+12.838%
2026-08-28	15.0000	15.3000	15.0000	15.3000	+3.378%	33	874	+9.150%
2026-08-20	14.8000	14.8000	14.8000	14.8000	-1.987%	1	841	+12.838%
2026-08-19	15.1000	15.1000	15.1000	15.1000	+2.027%	1	841	+10.596%
2026-08-11	14.9000	14.9000	14.8000	14.8000	-1.987%	25	841	+12.838%
2026-08-10	15.1000	15.1000	15.1000	15.1000	-1.948%	1	816	+10.596%
2026-08-07	15.5000	15.5000	15.4000	15.4000	+4.762%	6	816	+8.442%
2026-08-06	14.9000	15.0500	14.7000	14.7000	-19.231%	60	816	+13.605%
2026-07-30	18.2000	18.2000	18.2000	18.2000	+19.737%	10	782	-8.242%
2026-07-29	15.6000	15.6000	15.2000	15.2000	-3.185%	18	772	+9.868%
2026-07-28	15.7000	15.7000	15.7000	15.7000	-0.633%	17	754	+6.369%
2026-07-27	16.5000	16.5000	15.8000	15.8000	+4.636%	28	739	+5.696%
2026-07-23	15.1000	15.1000	15.1000	15.1000	-4.430%	19	734	+10.596%
2026-07-22	15.7000	15.8000	15.7000	15.8000	+8.219%	24	715	+5.696%
2026-07-21	14.6000	14.6000	14.6000	14.6000	+13.178%	10	695	+14.384%
2026-07-17	12.9000	12.9000	12.9000	12.9000	-9.155%	2	685	+29.457%
2026-07-16	14.2000	14.2000	14.2000	14.2000	+0.709%	2	685	+17.606%
2026-07-15	14.1000	14.1000	14.1000	14.1000	+5.224%	1	683	+18.440%
2026-07-14	13.4000	13.4000	13.4000	13.4000	+6.349%	10	682	+24.627%
2026-07-13	12.6000	12.6000	12.6000	12.6000	-6.667%	3	682	+32.540%
2026-07-10	13.5000	13.5000	13.5000	13.5000	+8.000%	15	682	+23.704%
2026-07-07	12.5000	12.5000	12.5000	12.5000	+5.932%	10	667	+33.600%
2026-07-02	12.0000	12.0000	11.8000	11.8000	+9.259%	11	657	+41.525%
2026-06-29	10.8000	10.8000	10.8000	10.8000	-5.263%	1	657	+54.630%
2026-06-17	11.7000	11.7000	11.4000	11.4000	+25.275%	3	658	+46.491%
2026-06-09	9.1000	9.1000	9.1000	9.1000	-1.087%	78	658	+83.516%
2026-06-08	9.6000	9.7300	9.2000	9.2000	-14.972%	49	580	+81.522%
2026-06-03	10.7000	10.8200	10.7000	10.8200	-1.636%	2	619	+54.344%
2026-06-02	11.0000	11.0000	11.0000	11.0000	-1.786%	10	619	+51.818%
2026-05-27	11.2000	11.2000	11.2000	11.2000	+6.667%	3	619	+49.107%
2026-05-26	10.5000	10.5000	10.5000	10.5000	+5.000%	9	619	+59.048%
2026-05-22	10.0000	10.0000	10.0000	10.0000	+2.249%	1	610	+67.000%
2026-05-21	9.7800	9.7800	9.7800	9.7800	+5.161%	1	610	+70.757%
2026-05-20	9.3000	9.3000	9.3000	9.3000	+10.714%	22	610	+79.570%
2026-05-19	8.4000	8.4000	8.4000	8.4000	-1.176%	2	439	+98.810%
2026-05-18	8.5000	8.5000	8.5000	8.5000	+1.190%	154	439	+96.471%
2026-05-14	8.4000	8.4000	8.4000	8.4000	+6.061%	10	439	+98.810%
2026-05-08	7.9200	7.9200	7.9200	7.9200	-10.000%	5	429	+110.859%
2026-05-04	8.8000	8.8000	8.8000	8.8000	-3.930%	10	424	+89.773%
2026-05-01	8.9900	9.1600	8.9900	9.1600	-2.241%	88	416	+82.314%
2026-04-30	8.7000	9.3700	8.7000	9.3700	+11.548%	260	416	+78.228%
2026-04-27	8.4000	8.4000	8.4000	8.4000	+4.348%	5	317	+98.810%
2026-04-24	8.0500	8.0500	8.0500	8.0500	-10.853%	1	312	+107.453%
2026-04-22	9.0000	9.0300	9.0000	9.0300	-1.848%	2	312	+84.939%
2026-04-20	9.2000	9.2000	9.2000	9.2000	-8.000%	5	311	+81.522%
2026-04-17	10.0000	10.0000	10.0000	10.0000	+10.375%	2	306	+67.000%
2026-04-15	9.0600	9.0600	9.0600	9.0600	-0.440%	5	308	+84.327%
2026-04-14	9.1000	9.1000	9.1000	9.1000	+4.598%	5	303	+83.516%
2026-04-09	8.7000	8.7000	8.7000	8.7000	+26.087%	5	298	+91.954%
2026-04-07	6.9000	6.9000	6.9000	6.9000	+7.813%	1	293	+142.029%
2026-04-01	6.4000	6.4000	6.4000	6.4000	+20.755%	5	294	+160.938%
2026-03-26	4.9000	5.3000	4.9000	5.3000	+6.000%	5	289	+215.094%
2026-03-23	5.0000	5.0000	5.0000	5.0000	+6.383%	2	286	+234.000%
2026-03-20	4.7000	4.7000	4.7000	4.7000	+4.444%	14	288	+255.319%
2026-03-19	4.5000	4.5000	4.5000	4.5000	-16.667%	12	274	+271.111%
2026-03-18	5.4000	5.4000	5.4000	5.4000	-3.571%	3	262	+209.259%
2026-03-17	5.6000	5.6000	5.6000	5.6000	+12.000%	3	259	+198.214%
2026-03-16	5.0000	5.0000	5.0000	5.0000	-1.961%	3	256	+234.000%
2026-03-13	5.1000	5.1000	5.1000	5.1000	-17.742%	3	253	+227.451%
2026-03-10	6.2000	6.2000	6.2000	6.2000	+12.727%	3	250	+169.355%
2026-03-09	5.5000	5.5000	5.5000	5.5000	+1.852%	3	247	+203.636%
2026-03-06	5.4000	5.4000	5.4000	5.4000	-12.903%	3	244	+209.259%
2026-03-05	6.3000	6.3000	6.2000	6.2000	-1.587%	6	241	+169.355%
2026-03-04	6.3000	6.3000	6.3000	6.3000	+16.667%	3	232	+165.079%
2026-03-03	5.4000	5.4000	5.4000	5.4000	-22.857%	3	232	+209.259%
2026-03-02	7.0000	7.0000	7.0000	7.0000	-20.455%	6	229	+138.571%
2026-02-27	8.8000	8.8000	8.8000	8.8000	0.000%	3	223	+89.773%
2026-02-26	8.9000	8.9000	8.8000	8.8000	+7.448%	6	220	+89.773%
2026-02-25	8.0000	8.1900	8.0000	8.1900	+36.500%	8	211	+103.907%
2026-02-24	6.0000	6.0000	6.0000	6.0000	-3.226%	9	211	+178.333%
2026-02-20	5.8000	6.2000	5.8000	6.2000	+6.897%	9	202	+169.355%
2026-02-19	5.8000	5.8000	5.8000	5.8000	-4.918%	3	193	+187.931%
2026-02-18	6.1000	6.1000	6.1000	6.1000	+12.963%	6	190	+173.770%
2026-02-17	5.4000	5.4000	5.4000	5.4000	+10.204%	3	184	+209.259%
2026-02-13	4.9000	4.9000	4.9000	4.9000	-19.672%	6	175	+240.816%
2026-02-12	6.5000	6.5000	6.1000	6.1000	-8.955%	7	175	+173.770%
2026-02-11	6.9000	6.9000	6.7000	6.7000	-1.471%	6	168	+149.254%
2026-02-10	6.9000	6.9000	6.8000	6.8000	-4.225%	9	162	+145.588%
2026-02-09	6.7000	7.1000	6.7000	7.1000	+10.938%	9	153	+135.211%
2026-02-06	6.4000	6.4000	6.4000	6.4000	+12.281%	3	144	+160.938%
2026-02-05	5.8000	5.8000	5.7000	5.7000	-17.391%	9	141	+192.982%
2026-02-04	6.9000	6.9000	6.9000	6.9000	+7.813%	9	132	+142.029%
2026-02-03	6.4000	6.4000	6.4000	6.4000	0.000%	34	123	+160.938%
2026-02-02	6.4000	6.4000	6.4000	6.4000	+4.918%	10	120	+160.938%
2026-01-30	6.3000	6.3000	6.1000	6.1000	-1.613%	12	110	+173.770%
2026-01-29	6.4000	6.4000	6.2000	6.2000	+8.772%	33	98	+169.355%
2026-01-28	5.6000	5.7000	5.6000	5.7000	-5.000%	9	65	+192.982%
2026-01-27	6.0000	6.0000	6.0000	6.0000	+20.000%	6	56	+178.333%
2026-01-26	5.0000	5.0000	5.0000	5.0000	+8.696%	18	50	+234.000%
2026-01-23	4.6000	4.6000	4.6000	4.6000	-2.128%	12	32	+263.043%
2026-01-22	4.8000	4.8000	4.7000	4.7000	+11.905%	6	31	+255.319%
2026-01-21	4.2000	4.2000	4.2000	4.2000	-6.667%	3	25	+297.619%
2026-01-20	4.5000	4.5000	4.5000	4.5000	0.000%	22	22	+271.111%