Dark

HWM20270115C220
HWM Jan 15 2027 220.00 Call (HWM270115C00220000)
option OPRA

EOD

Sep 23, 2026

25.30+6.751%(+1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	25.3000	25.3000	25.3000	25.3000	+6.751%	1	233	0.000%
2026-09-22	23.8600	24.4000	23.6400	23.7000	-7.422%	8	234	+6.751%
2026-09-21	26.5000	26.5000	25.6000	25.6000	-0.505%	2	230	-1.172%
2026-09-18	24.8000	25.7300	24.8000	25.7300	-3.234%	4	228	-1.671%
2026-09-16	26.5900	26.5900	26.5900	26.5900	+7.218%	30	229	-4.851%
2026-09-15	24.8000	24.8000	24.8000	24.8000	-35.417%	3	212	+2.016%
2026-09-08	38.4000	38.4000	38.4000	38.4000	+2.482%	1	212	-34.115%
2026-08-31	37.4700	37.4700	37.4700	37.4700	-31.248%	2	212	-32.479%
2026-08-27	54.5000	54.5000	54.5000	54.5000	+1.301%	1	212	-53.578%
2026-08-25	53.8000	53.8000	53.8000	53.8000	-14.236%	2	212	-52.974%
2026-08-20	62.7300	62.7300	62.7300	62.7300	-13.880%	2	212	-59.668%
2026-08-18	72.8400	72.8400	72.8400	72.8400	-4.635%	2	212	-65.266%
2026-08-14	76.3800	76.3800	76.3800	76.3800	+5.556%	2	214	-66.876%
2026-08-10	72.1000	72.4700	72.1000	72.3600	-3.520%	11	214	-65.036%
2026-08-03	75.0000	75.0000	75.0000	75.0000	+1.654%	1	225	-66.267%
2026-07-31	69.9000	73.7800	69.9000	73.7800	+2.758%	6	225	-65.709%
2026-07-29	71.8000	71.8000	71.8000	71.8000	-7.653%	2	225	-64.763%
2026-07-28	77.7500	77.7500	77.7500	77.7500	+0.452%	5	225	-67.460%
2026-07-23	77.4000	77.4000	77.4000	77.4000	+9.477%	1	225	-67.313%
2026-07-21	70.7000	70.7000	70.7000	70.7000	+11.426%	1	225	-64.215%
2026-06-26	63.4500	63.4500	63.4500	63.4500	-7.372%	1	225	-60.126%
2026-06-25	68.5000	68.5000	68.5000	68.5000	-4.490%	1	225	-63.066%
2026-06-16	71.7200	71.7200	71.7200	71.7200	+6.315%	1	225	-64.724%
2026-06-15	67.0000	67.8000	67.0000	67.4600	+8.806%	6	225	-62.496%
2026-06-12	62.0000	62.0000	62.0000	62.0000	+17.313%	1	225	-59.194%
2026-06-10	52.8500	52.8500	52.8500	52.8500	-3.734%	2	225	-52.129%
2026-06-09	52.0500	54.9000	52.0500	54.9000	+3.977%	3	225	-53.916%
2026-06-05	52.8000	52.8000	52.8000	52.8000	+5.600%	1	225	-52.083%
2026-06-04	50.0000	50.0000	50.0000	50.0000	-9.256%	1	225	-49.400%
2026-05-29	55.1000	55.1000	55.1000	55.1000	-7.083%	1	225	-54.083%
2026-05-26	59.3000	59.3000	59.3000	59.3000	+13.428%	1	225	-57.336%
2026-05-19	52.2800	52.2800	52.2800	52.2800	-21.502%	1	225	-51.607%
2026-05-07	70.6000	72.7800	66.6000	66.6000	+50.237%	14	225	-62.012%
2026-04-29	44.3300	44.3300	44.3300	44.3300	-9.346%	5	215	-42.928%
2026-04-24	52.1000	52.1000	48.9000	48.9000	-14.211%	3	220	-48.262%
2026-04-15	57.1000	57.1000	57.0000	57.0000	0.000%	5	220	-55.614%
2026-04-08	54.5000	57.0000	54.5000	57.0000	+38.015%	3	220	-55.614%
2026-03-27	41.3000	41.3000	41.3000	41.3000	-2.709%	1	221	-38.741%
2026-03-20	42.4500	42.4500	42.4500	42.4500	-6.744%	1	222	-40.400%
2026-03-19	45.5200	45.5200	45.5200	45.5200	-20.752%	1	222	-44.420%
2026-03-11	57.6700	57.6700	57.4400	57.4400	-2.644%	2	222	-55.954%
2026-03-10	59.0000	59.0000	59.0000	59.0000	-0.673%	1	223	-57.119%
2026-03-06	53.1000	59.4000	53.1000	59.4000	-7.188%	4	223	-57.407%
2026-03-04	64.0000	64.0000	64.0000	64.0000	-7.914%	2	224	-60.469%
2026-03-02	67.1500	69.5000	67.1500	69.5000	+8.594%	6	224	-63.597%
2026-02-27	64.0000	64.0000	64.0000	64.0000	+3.694%	1	224	-60.469%
2026-02-24	61.7200	61.7200	61.7200	61.7200	-0.452%	1	225	-59.008%
2026-02-23	62.0000	62.0000	62.0000	62.0000	-0.482%	1	225	-59.194%
2026-02-20	62.3000	62.3000	62.3000	62.3000	+11.629%	1	225	-59.390%
2026-02-19	55.8100	55.8100	55.8100	55.8100	-3.776%	4	225	-54.668%
2026-02-18	58.0000	58.5300	58.0000	58.0000	+6.932%	3	227	-56.379%
2026-02-12	58.5000	58.5000	54.2400	54.2400	+35.600%	6	229	-53.355%
2026-02-11	40.0000	40.0000	40.0000	40.0000	+3.896%	2	234	-36.750%
2026-02-10	38.4600	38.5000	37.4000	38.5000	+1.987%	8	234	-34.286%
2026-02-09	37.7500	37.7500	37.7500	37.7500	+25.833%	1	234	-32.980%
2026-02-03	28.8500	30.0000	28.8500	30.0000	+16.009%	3	234	-15.667%
2026-02-02	25.8600	25.8600	25.8600	25.8600	-7.378%	1	234	-2.166%
2026-01-30	27.9200	27.9200	27.9200	27.9200	-0.993%	1	234	-9.384%
2026-01-28	28.2000	28.2000	28.2000	28.2000	-12.150%	1	234	-10.284%
2026-01-27	32.0000	32.6000	32.0000	32.1000	+1.905%	24	234	-21.184%
2026-01-23	31.9700	31.9700	31.5000	31.5000	-5.547%	2	235	-19.683%
2026-01-22	36.5000	36.5000	33.3500	33.3500	-8.127%	5	234	-24.138%
2026-01-21	36.3000	36.3000	36.3000	36.3000	+5.924%	3	238	-30.303%
2026-01-20	35.0000	35.0000	34.2700	34.2700	-12.128%	4	238	-26.174%
2026-01-16	38.0000	39.0000	38.0000	39.0000	+8.333%	2	241	-35.128%
2026-01-15	38.0000	38.9000	36.0000	36.0000	+8.271%	40	241	-29.722%
2026-01-14	33.2500	33.2500	33.2500	33.2500	-8.904%	1	245	-23.910%
2026-01-13	36.5000	36.5000	36.5000	36.5000	+6.788%	1	246	-30.685%
2026-01-12	35.3800	35.4500	33.9000	34.1800	+5.820%	5	246	-25.980%
2026-01-09	34.2500	34.4000	32.3000	32.3000	-2.121%	13	246	-21.672%
2026-01-07	31.5900	33.0000	31.5200	33.0000	+2.644%	21	249	-23.333%
2026-01-06	30.0000	32.2000	30.0000	32.1500	+6.001%	51	252	-21.306%
2026-01-05	30.7700	31.0000	30.3300	30.3300	+0.264%	6	252	-16.584%
2025-12-26	30.4700	30.4700	30.2500	30.2500	-1.786%	2	252	-16.364%
2025-12-24	30.1000	30.8000	30.1000	30.8000	+6.207%	3	249	-17.857%
2025-12-22	29.0000	29.0000	29.0000	29.0000	+31.818%	2	249	-12.759%
2025-12-17	22.0000	22.0000	22.0000	22.0000	-4.348%	2	249	+15.000%
2025-12-15	23.0000	23.0000	23.0000	23.0000	-7.631%	22	251	+10.000%
2025-12-12	24.9000	24.9000	24.9000	24.9000	+17.342%	4	251	+1.606%
2025-12-05	21.2200	21.2200	21.2200	21.2200	-19.925%	2	247	+19.227%
2025-12-02	26.5000	26.5000	26.5000	26.5000	-5.357%	2	246	-4.528%
2025-11-25	28.0000	28.0000	28.0000	28.0000	-13.151%	2	244	-9.643%
2025-11-20	32.2400	32.2400	32.2400	32.2400	+8.919%	1	246	-21.526%
2025-11-19	29.6000	29.6000	29.5000	29.6000	-9.756%	13	246	-14.527%
2025-11-12	32.9000	32.9000	32.8000	32.8000	-2.031%	13	236	-22.866%
2025-11-10	33.4800	33.4800	33.4800	33.4800	+8.000%	1	236	-24.432%
2025-11-07	31.0000	31.0000	31.0000	31.0000	-4.025%	2	236	-18.387%
2025-11-04	32.3000	32.3000	32.3000	32.3000	-1.314%	1	236	-21.672%
2025-10-31	32.9000	32.9000	32.7300	32.7300	+34.969%	2	235	-22.701%
2025-10-17	24.2500	24.2500	24.2500	24.2500	-10.185%	1	235	+4.330%
2025-10-14	25.7000	27.0000	25.3000	27.0000	-6.022%	7	236	-6.296%
2025-10-01	27.8900	28.7300	27.8000	28.7300	+11.790%	5	234	-11.939%
2025-09-30	27.1400	27.2100	25.7000	25.7000	+2.800%	12	230	-1.556%
2025-09-26	25.0000	25.0000	25.0000	25.0000	+1.215%	2	218	+1.200%
2025-09-23	25.0000	25.0000	24.7000	24.7000	+45.294%	4	220	+2.429%
2025-09-05	17.0000	17.0000	17.0000	17.0000	+4.294%	1	220	+48.824%
2025-08-29	16.3000	16.3000	16.3000	16.3000	-2.976%	2	220	+55.215%
2025-08-22	16.8000	16.8000	16.8000	16.8000	-20.000%	1	220	+50.595%
2025-08-05	21.0000	21.0000	21.0000	21.0000	0.000%	2	220	+20.476%
2025-08-04	21.0000	21.0000	21.0000	21.0000	-8.696%	1	218	+20.476%
2025-08-01	23.0000	23.0000	23.0000	23.0000	+24.459%	1	218	+10.000%
2025-07-31	19.5000	19.5000	18.4800	18.4800	-30.422%	4	217	+36.905%
2025-07-25	26.5600	26.5600	26.5600	26.5600	-5.143%	1	214	-4.744%
2025-07-18	28.0000	28.0000	28.0000	28.0000	+12.179%	2	215	-9.643%
2025-07-15	24.9600	24.9600	24.9600	24.9600	+24.800%	3	215	+1.362%
2025-07-08	20.0000	20.0000	20.0000	20.0000	-11.504%	1	212	+26.500%
2025-06-27	22.6000	22.6000	22.6000	22.6000	+14.141%	1	212	+11.947%
2025-06-20	19.8000	19.8000	19.8000	19.8000	+1.020%	2	212	+27.778%
2025-06-13	19.6000	19.6000	19.6000	19.6000	+4.089%	2	212	+29.082%
2025-06-12	19.0500	19.0500	18.8300	18.8300	-1.825%	2	211	+34.360%
2025-06-10	19.8800	19.8800	19.1800	19.1800	-0.104%	14	211	+31.908%
2025-06-02	19.0500	19.2000	19.0500	19.2000	+17.073%	3	197	+31.771%
2025-05-19	16.1000	16.4000	16.1000	16.4000	+8.609%	56	194	+54.268%
2025-05-16	14.7000	15.2000	14.7000	15.1000	0.000%	276	138	+67.550%

.dark-mode .qgGs72{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qgGs72{ color: #333333; background-color: white; border: 2px solid #333333; }HWM20270115C220HWM Jan 15 2027 220.00 Call (HWM270115C00220000)option OPRA

HWM20270115C220
HWM Jan 15 2027 220.00 Call (HWM270115C00220000)
option OPRA