Dark

HCA20270115C500
HCA Jan 15 2027 500.00 Call (HCA270115C00500000)
option OPRA

EOD

Aug 31, 2026

8.40-28.511%(-3.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	8.4000	8.4000	8.4000	8.4000	-28.511%	1	395	0.000%
2026-08-26	11.4800	11.7500	11.4800	11.7500	-10.985%	2	396	-28.511%
2026-08-24	13.2000	13.2000	13.2000	13.2000	+44.262%	1	395	-36.364%
2026-08-13	9.1500	9.1500	9.1500	9.1500	-12.019%	1	394	-8.197%
2026-08-11	10.4000	10.4000	10.4000	10.4000	+1.961%	1	395	-19.231%
2026-08-07	10.2000	10.2000	10.2000	10.2000	+2.000%	2	394	-17.647%
2026-08-06	10.7000	10.7000	10.0000	10.0000	-6.455%	5	394	-16.000%
2026-08-05	11.1000	11.1000	10.6100	10.6900	+15.568%	3	394	-21.422%
2026-08-04	9.2000	9.2500	9.1000	9.2500	-8.416%	5	393	-9.189%
2026-07-31	8.8200	10.1000	8.8000	10.1000	+7.447%	18	393	-16.832%
2026-07-30	10.7600	10.7600	9.4000	9.4000	-15.315%	5	392	-10.638%
2026-07-28	11.2000	11.2000	11.1000	11.1000	+38.750%	2	387	-24.324%
2026-07-27	8.0000	8.0000	8.0000	8.0000	+14.286%	1	387	+5.000%
2026-07-24	7.5400	7.5400	7.0000	7.0000	+7.692%	3	387	+20.000%
2026-07-23	6.4000	6.6000	6.4000	6.5000	+3.175%	6	387	+29.231%
2026-07-21	5.7500	6.3000	5.7500	6.3000	-14.865%	16	387	+33.333%
2026-07-17	7.4000	7.4000	7.4000	7.4000	+7.246%	1	387	+13.514%
2026-07-15	6.9000	6.9000	6.9000	6.9000	+88.525%	1	387	+21.739%
2026-07-14	6.0000	6.9000	3.6600	3.6600	-75.600%	11	387	+129.508%
2026-07-08	14.6000	15.1000	14.6000	15.0000	-3.226%	5	385	-44.000%
2026-07-07	18.0000	18.5000	15.5000	15.5000	+9.929%	103	382	-45.806%
2026-07-02	9.8000	14.5300	9.8000	14.1000	+57.016%	3	328	-40.426%
2026-07-01	9.0000	9.0000	8.9800	8.9800	-1.319%	7	328	-6.459%
2026-06-30	9.1000	9.1000	9.1000	9.1000	+1.676%	3	328	-7.692%
2026-06-23	8.9000	8.9500	8.9000	8.9500	-28.968%	2	328	-6.145%
2026-06-16	13.0000	13.0000	12.5000	12.6000	+28.440%	3	328	-33.333%
2026-06-15	9.8000	9.8100	9.8000	9.8100	-4.757%	6	327	-14.373%
2026-06-12	10.4000	10.4000	10.3000	10.3000	+18.391%	2	322	-18.447%
2026-06-10	8.6000	8.7000	8.6000	8.7000	+19.178%	2	320	-3.448%
2026-06-04	7.3000	7.3000	7.3000	7.3000	-1.351%	1	318	+15.068%
2026-06-02	7.8000	7.8000	7.3000	7.4000	-17.778%	4	317	+13.514%
2026-05-29	9.3000	9.4000	9.0000	9.0000	-1.099%	11	313	-6.667%
2026-05-28	9.6000	9.6000	9.1000	9.1000	-20.870%	5	304	-7.692%
2026-05-27	11.5000	11.5000	11.2000	11.5000	0.000%	8	302	-26.957%
2026-05-26	11.2000	11.6000	10.9000	11.5000	+2.222%	18	294	-26.957%
2026-05-22	10.3000	11.6000	10.2200	11.2500	+4.167%	115	280	-25.333%
2026-05-21	10.4000	10.8000	10.4000	10.8000	-15.625%	6	230	-22.222%
2026-05-20	12.6000	12.8000	12.5000	12.8000	-13.514%	18	230	-34.375%
2026-05-19	17.3000	17.3000	13.9000	14.8000	-26.000%	11	223	-43.243%
2026-05-18	20.0000	20.0000	20.0000	20.0000	-4.169%	2	223	-58.000%
2026-05-15	22.0000	22.2000	20.8700	20.8700	-2.930%	6	223	-59.751%
2026-05-14	21.5000	21.5000	21.5000	21.5000	+5.392%	3	222	-60.930%
2026-05-13	20.4000	20.4000	20.4000	20.4000	-4.225%	1	222	-58.824%
2026-05-07	21.3000	21.3000	21.3000	21.3000	-25.887%	1	222	-60.563%
2026-04-28	28.7400	28.7400	28.7400	28.7400	+19.451%	3	222	-70.772%
2026-04-24	27.5000	27.5000	24.0600	24.0600	-48.928%	3	225	-65.087%
2026-04-23	47.1100	47.1100	47.1100	47.1100	+4.922%	1	226	-82.169%
2026-04-22	44.9000	44.9000	44.9000	44.9000	-9.275%	1	226	-81.292%
2026-04-20	49.5200	49.5200	49.4900	49.4900	-0.503%	7	225	-83.027%
2026-04-17	49.7400	49.7400	49.7400	49.7400	-12.951%	1	225	-83.112%
2026-04-13	57.1400	57.1400	57.1400	57.1400	+25.307%	2	225	-85.299%
2026-04-02	47.6000	47.6000	45.6000	45.6000	+3.097%	3	222	-81.579%
2026-03-31	44.2300	44.2300	44.2300	44.2300	-3.994%	2	222	-81.008%
2026-03-30	46.6000	46.6000	46.0700	46.0700	-16.236%	4	222	-81.767%
2026-03-25	55.0000	55.0000	55.0000	55.0000	+6.796%	1	220	-84.727%
2026-03-24	51.5000	51.5000	51.5000	51.5000	-19.657%	2	221	-83.689%
2026-03-23	64.1000	64.1000	64.1000	64.1000	+4.363%	1	220	-86.895%
2026-03-20	61.4200	61.4200	61.4200	61.4200	-7.778%	1	220	-86.324%
2026-03-18	71.0000	71.0000	66.6000	66.6000	-23.006%	3	220	-87.387%
2026-02-23	86.5000	86.5000	86.5000	86.5000	+42.975%	1	218	-90.289%
2026-02-09	60.5000	60.5000	60.5000	60.5000	-5.469%	2	218	-86.116%
2026-02-04	64.0000	64.0000	64.0000	64.0000	+18.519%	1	218	-86.875%
2026-01-28	55.5000	55.5000	52.0000	54.0000	-25.000%	6	218	-84.444%
2026-01-27	72.0000	72.0000	72.0000	72.0000	+55.777%	1	218	-88.333%
2026-01-21	46.2200	46.2200	46.2200	46.2200	-19.617%	2	218	-81.826%
2026-01-15	57.5000	57.5000	57.5000	57.5000	+11.434%	1	216	-85.391%
2026-01-13	51.6000	51.6000	51.6000	51.6000	+2.789%	2	216	-83.721%
2026-01-09	55.0000	55.0000	50.2000	50.2000	-1.375%	5	217	-83.267%
2026-01-07	49.9000	50.9000	49.9000	50.9000	-13.626%	2	217	-83.497%
2026-01-06	55.0000	59.0100	55.0000	58.9300	+14.494%	11	217	-85.746%
2026-01-05	53.0000	53.0000	51.4700	51.4700	-3.758%	3	217	-83.680%
2025-12-26	53.4800	53.4800	53.4800	53.4800	-0.037%	1	214	-84.293%
2025-12-15	53.5000	53.5000	53.5000	53.5000	-7.439%	1	213	-84.299%
2025-12-11	58.0000	58.1000	57.8000	57.8000	-10.095%	7	213	-85.467%
2025-12-03	64.2900	64.2900	64.2900	64.2900	-16.070%	2	213	-86.934%
2025-12-01	76.6000	76.6000	76.6000	76.6000	-5.665%	100	213	-89.034%
2025-11-26	81.2000	81.2000	81.2000	81.2000	+6.144%	3	115	-89.655%
2025-11-24	76.5000	76.5000	76.5000	76.5000	+15.454%	1	115	-89.020%
2025-11-21	62.0000	66.2600	62.0000	66.2600	+9.160%	53	114	-87.323%
2025-11-19	60.9000	60.9000	60.7000	60.7000	+5.199%	4	74	-86.161%
2025-11-17	57.7000	57.7000	57.0000	57.7000	+1.567%	10	74	-85.442%
2025-11-13	56.8100	56.8100	56.8100	56.8100	+64.810%	1	66	-85.214%
2025-10-20	34.4700	34.4700	34.4700	34.4700	+16.061%	8	65	-75.631%
2025-09-26	29.7000	29.7000	29.7000	29.7000	-1.000%	1	57	-71.717%
2025-09-05	30.0000	30.0000	30.0000	30.0000	0.000%	26	57	-72.000%
2025-09-04	30.0000	30.0000	30.0000	30.0000	+9.890%	24	31	-72.000%
2025-08-22	26.9000	27.3000	26.9000	27.3000	+93.617%	6	7	-69.231%
2025-04-07	14.1000	14.1000	14.1000	14.1000	-12.748%	1	2	-40.426%
2025-04-04	16.1600	16.1600	16.1600	16.1600	0.000%	2	1	-48.020%