Dark

HWM20270115C280
HWM Jan 15 2027 280.00 Call (HWM270115C00280000)
option OPRA

EOD

Oct 1, 2026

3.87+7.500%(+0.27)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.6000	3.8700	3.6000	3.8700	+7.500%	21	174	0.000%
2026-09-30	3.6000	3.6000	3.6000	3.6000	-7.692%	1	180	+7.500%
2026-09-28	4.3000	4.3000	3.9000	3.9000	-18.750%	17	180	-0.769%
2026-09-25	4.8000	4.8000	4.8000	4.8000	-7.692%	1	175	-19.375%
2026-09-24	4.8000	5.2000	4.5000	5.2000	+12.798%	11	175	-25.577%
2026-09-23	4.7000	4.7000	4.6100	4.6100	+2.902%	7	179	-16.052%
2026-09-22	4.1800	4.7000	4.1800	4.4800	-4.681%	3	172	-13.616%
2026-09-21	5.9500	5.9500	4.7000	4.7000	-11.321%	34	171	-17.660%
2026-09-18	6.4000	6.4000	5.0000	5.3000	+23.256%	7	145	-26.981%
2026-09-17	4.3000	4.3000	4.3000	4.3000	-21.101%	1	139	-10.000%
2026-09-16	5.4500	5.4500	5.4500	5.4500	+0.926%	2	139	-28.991%
2026-09-15	5.5000	5.5000	5.4000	5.4000	-12.195%	7	140	-28.333%
2026-09-14	6.1500	6.1500	6.1500	6.1500	-8.209%	1	135	-37.073%
2026-09-11	6.1700	6.7000	6.1700	6.7000	+7.200%	2	135	-42.239%
2026-09-10	6.2500	6.2500	6.2500	6.2500	-26.729%	1	135	-38.080%
2026-09-09	8.5300	8.5300	8.5300	8.5300	+1.306%	1	134	-54.631%
2026-09-08	9.0000	9.7300	8.2500	8.4200	-44.238%	15	134	-54.038%
2026-09-04	16.1000	16.1000	15.1000	15.1000	-4.732%	5	129	-74.371%
2026-09-03	14.6000	15.8500	14.5000	15.8500	+27.823%	9	129	-75.584%
2026-09-02	12.9000	12.9000	12.2000	12.4000	+3.333%	33	132	-68.790%
2026-09-01	12.0000	12.0000	12.0000	12.0000	+30.293%	4	103	-67.750%
2026-08-31	10.5000	10.5000	9.0000	9.2100	-43.148%	13	107	-57.980%
2026-08-28	17.3000	17.3100	16.1500	16.2000	-21.739%	20	106	-76.111%
2026-08-26	20.7000	20.7000	20.7000	20.7000	+3.397%	1	120	-81.304%
2026-08-24	20.0200	20.0200	20.0200	20.0200	-7.401%	1	121	-80.669%
2026-08-21	21.6200	21.6200	21.6200	21.6200	-29.115%	2	121	-82.100%
2026-08-19	30.6000	30.6000	30.5000	30.5000	-0.974%	3	123	-87.311%
2026-08-18	30.8000	30.8000	30.8000	30.8000	-8.224%	2	121	-87.435%
2026-08-17	32.7000	33.5600	32.7000	33.5600	+9.530%	10	122	-88.468%
2026-08-14	29.5000	30.6400	29.5000	30.6400	+15.405%	2	118	-87.369%
2026-08-13	26.5000	26.5500	26.5000	26.5500	-11.794%	7	117	-85.424%
2026-08-12	30.1000	30.1000	30.1000	30.1000	+3.793%	1	122	-87.143%
2026-08-11	29.0000	29.0000	29.0000	29.0000	-6.452%	10	121	-86.655%
2026-08-10	31.0000	31.0000	31.0000	31.0000	+0.584%	10	131	-87.516%
2026-08-07	30.8200	30.8200	30.8200	30.8200	-17.151%	6	122	-87.443%
2026-08-06	45.1000	45.1000	37.2000	37.2000	-1.587%	17	122	-89.597%
2026-08-05	38.0000	38.0000	37.5000	37.8000	+8.000%	5	131	-89.762%
2026-08-04	35.0000	35.0000	35.0000	35.0000	0.000%	1	134	-88.943%
2026-08-03	33.7000	35.0000	33.7000	35.0000	+2.941%	11	133	-88.943%
2026-07-31	32.3100	34.0000	31.5000	34.0000	+10.354%	14	124	-88.618%
2026-07-29	35.5000	35.5000	30.8100	30.8100	-15.589%	12	124	-87.439%
2026-07-27	36.0400	36.5000	36.0400	36.5000	-3.694%	2	116	-89.397%
2026-07-24	38.2000	38.6000	37.9000	37.9000	+2.432%	12	118	-89.789%
2026-07-23	37.1000	37.1000	36.9000	37.0000	+12.805%	4	127	-89.541%
2026-07-22	32.8000	32.8000	32.8000	32.8000	+11.489%	2	129	-88.201%
2026-07-20	29.4200	29.4200	29.4200	29.4200	-0.271%	1	127	-86.846%
2026-07-17	25.9600	33.0000	25.9600	29.5000	-4.961%	18	126	-86.881%
2026-07-15	31.0400	31.0400	31.0400	31.0400	+15.821%	1	112	-87.532%
2026-07-10	26.8500	26.8500	26.8000	26.8000	-12.418%	2	113	-85.560%
2026-07-09	30.9000	30.9000	30.6000	30.6000	+2.000%	4	115	-87.353%
2026-07-07	28.4000	30.0000	28.4000	30.0000	-12.536%	3	115	-87.100%
2026-07-06	32.6000	34.3000	32.6000	34.3000	+19.930%	3	118	-88.717%
2026-06-30	28.6000	28.6000	28.6000	28.6000	-19.888%	1	115	-86.469%
2026-06-25	35.7000	35.7000	35.7000	35.7000	+6.250%	1	115	-89.160%
2026-06-18	32.9000	33.6000	32.9000	33.6000	-9.189%	3	113	-88.482%
2026-06-17	38.3000	38.5000	37.0000	37.0000	+7.558%	6	113	-89.541%
2026-06-16	34.2400	34.4000	34.2400	34.4000	+24.547%	13	113	-88.750%
2026-06-12	27.6200	27.6200	27.6200	27.6200	+24.414%	1	111	-85.988%
2026-06-09	19.2000	22.2000	19.2000	22.2000	+1.185%	4	110	-82.568%
2026-06-03	21.9400	21.9400	21.9400	21.9400	-7.815%	1	110	-82.361%
2026-05-29	23.8000	23.8000	23.8000	23.8000	-4.418%	1	111	-83.739%
2026-05-28	24.9000	24.9000	24.9000	24.9000	-0.797%	1	111	-84.458%
2026-05-27	25.1000	25.1000	25.1000	25.1000	-0.791%	1	112	-84.582%
2026-05-22	24.6800	25.5000	24.6100	25.3000	-4.887%	21	111	-84.704%
2026-05-21	25.9000	26.9000	24.9000	26.6000	-3.202%	13	110	-85.451%
2026-05-20	27.4000	27.9000	27.3600	27.4800	+6.926%	16	110	-85.917%
2026-05-18	26.1000	26.1000	25.6000	25.7000	-13.816%	7	89	-84.942%
2026-05-15	29.6900	29.8200	29.6900	29.8200	-12.807%	2	89	-87.022%
2026-05-13	34.2000	34.2000	34.2000	34.2000	+2.703%	14	83	-88.684%
2026-05-08	33.7000	33.7000	33.3000	33.3000	+2.810%	2	93	-88.378%
2026-05-07	35.5900	38.1300	32.3900	32.3900	+57.233%	7	92	-88.052%
2026-04-30	20.6000	20.6000	20.6000	20.6000	+10.160%	2	89	-81.214%
2026-04-29	18.7000	18.7000	18.7000	18.7000	-9.047%	1	87	-79.305%
2026-04-28	20.5600	20.5600	20.5600	20.5600	-4.372%	1	87	-81.177%
2026-04-24	21.5000	21.5000	21.5000	21.5000	-19.112%	1	87	-82.000%
2026-04-17	26.7800	26.7800	26.5800	26.5800	-0.449%	2	86	-85.440%
2026-04-13	26.7000	26.7000	26.7000	26.7000	-1.838%	1	84	-85.506%
2026-04-10	27.2000	27.2000	27.2000	27.2000	-0.366%	1	83	-85.772%
2026-04-09	27.3000	27.3000	27.3000	27.3000	+3.409%	1	82	-85.824%
2026-04-08	26.4000	26.4000	26.4000	26.4000	+41.252%	1	81	-85.341%
2026-03-26	18.6900	18.6900	18.6900	18.6900	-15.200%	8	80	-79.294%
2026-03-25	22.3000	22.3000	22.0400	22.0400	-10.552%	5	84	-82.441%
2026-03-13	24.6400	24.6400	24.6400	24.6400	-28.372%	1	82	-84.294%
2026-03-03	34.4000	34.4000	34.4000	34.4000	-4.365%	2	83	-88.750%
2026-03-02	35.9700	35.9700	35.9700	35.9700	+21.111%	4	83	-89.241%
2026-02-26	29.7000	29.7000	29.7000	29.7000	-8.615%	1	79	-86.970%
2026-02-25	31.9500	32.5000	31.9500	32.5000	+7.438%	22	58	-88.092%
2026-02-23	30.2500	30.2500	30.2500	30.2500	+7.270%	2	58	-87.207%
2026-02-17	28.2000	28.2000	28.2000	28.2000	+17.012%	16	56	-86.277%
2026-02-12	25.3000	28.5000	24.1000	24.1000	+47.672%	12	40	-83.942%
2026-02-09	16.3200	16.3200	16.3200	16.3200	+3.291%	1	30	-76.287%
2026-01-16	16.5000	16.5000	15.6000	15.8000	+92.683%	13	19	-75.506%
2026-01-02	8.2000	8.2000	8.2000	8.2000	-3.756%	2	19	-52.805%
2025-12-12	8.5200	8.5200	8.5200	8.5200	-0.467%	1	17	-54.577%
2025-12-05	8.5600	8.5600	8.5600	8.5600	-14.314%	5	17	-54.790%
2025-11-21	9.9500	9.9900	9.9500	9.9900	-25.448%	4	22	-61.261%
2025-11-07	13.4000	13.4000	13.4000	13.4000	-7.586%	1	24	-71.119%
2025-10-30	14.5000	14.5000	14.5000	14.5000	+20.833%	1	23	-73.310%
2025-10-23	12.0000	12.0000	12.0000	12.0000	+17.647%	2	23	-67.750%
2025-10-20	10.4000	10.4000	10.2000	10.2000	-5.730%	4	25	-62.059%
2025-10-16	10.8200	10.8200	10.8200	10.8200	+7.448%	5	24	-64.233%
2025-10-10	10.0700	10.0700	10.0700	10.0700	+6.000%	1	22	-61.569%
2025-10-07	9.5000	9.5000	9.5000	9.5000	-5.000%	3	22	-59.263%
2025-09-29	10.0000	10.0000	10.0000	10.0000	+1.420%	3	25	-61.300%
2025-09-24	9.8600	9.8600	9.8600	9.8600	+28.052%	2	28	-60.751%
2025-09-11	7.7000	7.7000	7.7000	7.7000	+6.944%	5	30	-49.740%
2025-09-10	7.2000	7.2000	7.2000	7.2000	+18.812%	1	25	-46.250%
2025-08-26	6.0600	6.0600	6.0600	6.0600	+2.712%	1	26	-36.139%
2025-08-25	5.9000	5.9000	5.9000	5.9000	+4.982%	1	25	-34.407%
2025-08-22	5.6200	5.6200	5.6200	5.6200	-0.707%	1	24	-31.139%
2025-08-20	5.6600	5.6600	5.6600	5.6600	-24.533%	1	23	-31.625%
2025-08-13	7.7000	7.7000	7.5000	7.5000	-14.773%	4	23	-48.400%
2025-08-08	9.0000	9.0000	8.8000	8.8000	-2.222%	4	19	-56.023%
2025-08-04	9.0000	9.0000	9.0000	9.0000	+22.449%	11	15	-57.000%
2025-07-31	7.3500	7.3500	7.3500	7.3500	-39.055%	1	4	-47.347%
2025-07-30	12.0600	12.0600	12.0600	12.0600	+0.500%	2	3	-67.910%
2025-07-29	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	-67.750%

.dark-mode .dDNsFp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dDNsFp{ color: #333333; background-color: white; border: 2px solid #333333; }HWM20270115C280HWM Jan 15 2027 280.00 Call (HWM270115C00280000)option OPRA

HWM20270115C280
HWM Jan 15 2027 280.00 Call (HWM270115C00280000)
option OPRA