Dark

HCA20270115C400
HCA Jan 15 2027 400.00 Call (HCA270115C00400000)
option OPRA

EOD

Sep 8, 2026

34.83-0.486%(-0.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	34.8300	34.8300	34.8300	34.8300	-0.486%	2	96	0.000%
2026-09-04	33.7400	35.0000	33.7400	35.0000	-8.759%	4	96	-0.486%
2026-09-02	35.0000	38.3600	35.0000	38.3600	-16.790%	4	96	-9.202%
2026-08-31	43.6500	46.1000	43.6500	46.1000	-0.216%	2	94	-24.447%
2026-08-27	46.0000	46.2000	46.0000	46.2000	-15.229%	19	95	-24.610%
2026-08-21	54.5000	54.5000	54.5000	54.5000	+38.924%	1	99	-36.092%
2026-08-20	39.2800	41.1000	38.8800	39.2300	-2.655%	18	100	-11.216%
2026-08-17	40.2000	40.3000	40.2000	40.3000	+1.003%	4	106	-13.573%
2026-08-14	39.9000	39.9000	39.9000	39.9000	-3.390%	1	108	-12.707%
2026-08-13	41.3000	41.3000	41.3000	41.3000	-11.183%	1	108	-15.666%
2026-08-12	46.5000	46.5000	46.5000	46.5000	0.000%	1	108	-25.097%
2026-08-11	46.5000	46.5000	46.5000	46.5000	-0.641%	1	108	-25.097%
2026-08-07	46.8000	46.8000	46.8000	46.8000	+4.464%	1	108	-25.577%
2026-08-06	44.8000	44.8000	44.8000	44.8000	-0.444%	1	108	-22.254%
2026-08-05	46.0000	46.0000	45.0000	45.0000	+12.500%	7	108	-22.600%
2026-08-04	38.8600	40.2000	38.8600	40.0000	-2.439%	9	105	-12.925%
2026-07-31	41.0000	41.0000	41.0000	41.0000	-15.307%	5	104	-15.049%
2026-07-29	48.0000	48.4100	48.0000	48.4100	+30.310%	3	99	-28.052%
2026-07-27	37.1500	37.1500	37.1500	37.1500	+24.247%	2	98	-6.245%
2026-07-23	29.9000	29.9000	29.9000	29.9000	+3.103%	1	97	+16.488%
2026-07-22	29.0000	29.0000	29.0000	29.0000	-0.685%	2	96	+20.103%
2026-07-20	29.1000	29.2000	29.1000	29.2000	+16.800%	5	98	+19.281%
2026-07-15	25.0000	25.0000	25.0000	25.0000	-50.836%	5	98	+39.320%
2026-07-08	48.6400	50.8500	48.6400	50.8500	-7.880%	3	93	-31.504%
2026-07-07	60.5000	60.5000	55.2000	55.2000	+8.448%	2	92	-36.902%
2026-07-06	50.9000	50.9000	50.9000	50.9000	+3.878%	1	93	-31.572%
2026-07-02	43.2300	53.0000	43.2300	49.0000	+25.641%	13	89	-28.918%
2026-06-26	39.0000	39.0000	39.0000	39.0000	+2.362%	1	89	-10.692%
2026-06-25	38.1000	38.1000	38.1000	38.1000	-2.308%	2	89	-8.583%
2026-06-24	39.1300	39.1300	38.2700	39.0000	+5.121%	7	87	-10.692%
2026-06-23	37.0000	37.7800	37.0000	37.1000	+17.778%	9	88	-6.119%
2026-06-22	30.7000	31.5000	30.7000	31.5000	-0.850%	3	89	+10.571%
2026-06-18	33.4000	33.4000	31.7700	31.7700	-17.481%	6	81	+9.632%
2026-06-17	43.0000	43.0000	38.5000	38.5000	-11.899%	2	81	-9.532%
2026-06-16	43.5000	44.0800	43.5000	43.7000	+15.915%	8	81	-20.297%
2026-06-15	40.0000	40.0000	37.7000	37.7000	+15.644%	6	87	-7.613%
2026-06-10	33.8400	34.0000	31.7000	32.6000	+6.327%	16	89	+6.840%
2026-06-09	30.6600	30.6600	30.6600	30.6600	+15.698%	1	81	+13.601%
2026-06-08	27.1000	27.2000	26.0000	26.5000	-18.960%	31	80	+31.434%
2026-06-05	32.7000	32.7000	32.7000	32.7000	+15.957%	1	49	+6.514%
2026-06-04	28.2000	28.2000	28.2000	28.2000	-10.048%	2	49	+23.511%
2026-06-02	31.3500	31.3500	31.3500	31.3500	-11.441%	1	47	+11.100%
2026-05-29	36.1800	36.1800	35.4000	35.4000	-9.509%	2	46	-1.610%
2026-05-22	39.1200	39.1200	39.1200	39.1200	-1.461%	1	47	-10.966%
2026-05-21	39.7000	39.7000	39.7000	39.7000	-12.574%	1	46	-12.267%
2026-05-20	45.4100	45.4100	45.4100	45.4100	-10.961%	1	46	-23.299%
2026-05-19	47.0000	51.0000	47.0000	51.0000	-49.754%	2	43	-31.706%
2026-03-30	101.5000	101.5000	101.5000	101.5000	-33.876%	7	43	-65.685%
2026-03-16	153.5000	153.5000	153.5000	153.5000	+2.333%	1	43	-77.309%
2026-02-11	150.0000	150.0000	150.0000	150.0000	+6.383%	1	44	-76.780%
2026-01-27	141.0000	141.0000	141.0000	141.0000	+31.776%	10	45	-75.298%
2026-01-07	107.7000	107.7000	107.0000	107.0000	0.000%	8	48	-67.449%
2025-12-29	107.0000	107.0000	107.0000	107.0000	-14.036%	3	48	-67.449%
2025-12-04	124.4700	124.4700	124.4700	124.4700	-10.966%	4	48	-72.017%
2025-11-28	139.8000	139.8000	139.8000	139.8000	+27.091%	1	48	-75.086%
2025-10-29	110.0000	110.0000	110.0000	110.0000	+34.146%	1	49	-68.336%
2025-10-20	82.0000	82.0000	82.0000	82.0000	+23.680%	1	49	-57.524%
2025-10-13	66.3000	66.3000	66.3000	66.3000	-7.917%	1	48	-47.466%
2025-10-10	72.0000	72.0000	72.0000	72.0000	-3.408%	1	48	-51.625%
2025-09-26	74.5400	74.5400	74.5400	74.5400	+24.649%	1	49	-53.273%
2025-09-11	59.8000	59.8000	59.8000	59.8000	-9.394%	2	50	-41.756%
2025-09-09	66.0000	66.0000	66.0000	66.0000	+1.617%	1	50	-47.227%
2025-08-27	64.9500	64.9500	64.9500	64.9500	+3.095%	1	50	-46.374%
2025-08-26	63.0000	63.0000	63.0000	63.0000	+77.465%	1	49	-44.714%
2025-07-30	35.5000	35.5000	35.5000	35.5000	+27.698%	2	48	-1.887%
2025-07-25	27.6900	27.8000	27.6900	27.8000	-19.420%	6	50	+25.288%
2025-07-24	34.5000	34.5000	34.5000	34.5000	-32.485%	1	44	+0.957%
2025-07-11	51.2000	51.2000	51.1000	51.1000	-0.911%	8	43	-31.840%
2025-06-30	52.0700	52.0700	51.5700	51.5700	+6.352%	30	42	-32.461%
2025-06-25	48.4400	48.4900	48.4400	48.4900	-22.688%	8	37	-28.171%
2025-05-20	62.7200	62.7200	62.7200	62.7200	+13.009%	2	39	-44.467%
2025-05-15	55.5000	55.5000	55.5000	55.5000	+3.738%	5	39	-37.243%
2025-05-12	53.5000	53.5000	53.5000	53.5000	+10.720%	12	44	-34.897%
2025-05-06	46.4700	48.3700	46.4700	48.3200	+18.548%	7	44	-27.918%
2025-04-24	41.0600	41.0600	40.7600	40.7600	-9.321%	8	44	-14.549%
2025-04-03	44.9500	44.9500	44.9500	44.9500	+6.139%	1	51	-22.514%
2025-04-02	42.3500	42.3500	42.3500	42.3500	+5.217%	1	52	-17.757%
2025-03-25	40.2500	40.2500	40.2500	40.2500	+13.444%	2	52	-13.466%
2025-03-07	35.4800	35.4800	35.4800	35.4800	+32.487%	2	52	-1.832%
2025-02-25	26.7800	26.7800	26.7800	26.7800	+10.297%	4	52	+30.060%
2025-01-08	24.2800	24.2800	24.2800	24.2800	+23.311%	1	52	+43.451%
2025-01-06	19.6900	19.6900	19.6900	19.6900	+16.302%	1	52	+76.892%
2025-01-03	18.0000	18.0000	16.9300	16.9300	-17.575%	12	52	+105.729%
2024-12-27	20.5400	20.5400	20.5400	20.5400	-10.306%	4	47	+69.572%
2024-12-20	22.9700	23.0500	22.8800	22.9000	-0.435%	8	47	+52.096%
2024-12-18	23.2200	23.2200	22.6200	23.0000	-17.857%	45	45	+51.435%
2024-12-11	28.0000	28.0000	28.0000	28.0000	-15.152%	1	52	+24.393%
2024-11-22	32.8600	34.0000	32.8600	33.0000	-29.336%	110	52	+5.545%
2024-11-08	46.7000	46.7000	46.7000	46.7000	-14.422%	2	3	-25.418%
2024-11-04	54.5700	54.5700	54.5700	54.5700	+4.340%	1	3	-36.174%
2024-11-01	52.3000	52.3000	52.3000	52.3000	-38.471%	2	2	-33.403%
2024-09-26	85.0000	85.0000	85.0000	85.0000	0.000%	1	1	-59.024%