Dark

HD20260918C340
HD Sep 18 2026 340.00 Call (HD260918C00340000)
option OPRA

EOD

Jul 16, 2026

22.02+14.688%(+2.82)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	20.8500	22.0200	20.8500	22.0200	+14.688%	54	1,371	0.000%
2026-07-15	20.3100	20.3100	18.6500	19.2000	+15.663%	8	1,367	+14.688%
2026-07-14	16.6000	16.6000	16.6000	16.6000	+3.945%	1	1,369	+32.651%
2026-07-13	17.2000	17.2000	14.9400	15.9700	-18.520%	15	1,371	+37.884%
2026-07-10	18.9500	19.6200	18.9500	19.6000	+16.320%	5	1,369	+12.347%
2026-07-09	16.7000	17.6500	16.7000	16.8500	+5.510%	51	1,366	+30.682%
2026-07-08	14.2100	16.4500	14.2100	15.9700	-22.438%	34	1,357	+37.884%
2026-07-07	22.0500	22.0500	20.5900	20.5900	-12.084%	8	1,352	+6.945%
2026-07-06	22.2000	23.4200	22.1000	23.4200	-14.055%	134	1,355	-5.978%
2026-07-02	27.9500	27.9500	27.2500	27.2500	-3.914%	2	1,266	-19.193%
2026-07-01	28.0000	28.9000	28.0000	28.3600	+5.821%	18	1,266	-22.355%
2026-06-30	26.0000	26.8000	26.0000	26.8000	+13.800%	6	1,268	-17.836%
2026-06-29	23.7000	23.7000	23.5500	23.5500	+0.857%	12	1,267	-6.497%
2026-06-26	24.5300	24.5300	23.3500	23.3500	+1.965%	11	1,279	-5.696%
2026-06-25	24.1400	25.3400	21.2300	22.9000	+8.274%	32	1,280	-3.843%
2026-06-24	14.6800	21.3000	14.6800	21.1500	+61.450%	26	1,275	+4.113%
2026-06-23	12.5700	14.0000	12.5700	13.1000	-4.029%	10	1,278	+68.092%
2026-06-22	14.8600	15.6500	13.6000	13.6500	-20.640%	42	1,276	+61.319%
2026-06-18	15.5500	18.5500	15.5500	17.2000	+16.610%	53	1,248	+28.023%
2026-06-17	18.8000	19.8000	13.6200	14.7500	-21.875%	24	1,248	+49.288%
2026-06-16	18.0300	18.9500	18.0300	18.8800	+9.133%	95	1,248	+16.631%
2026-06-15	18.7500	19.0900	17.3000	17.3000	+9.563%	45	1,203	+27.283%
2026-06-12	15.4500	16.8000	15.4500	15.7900	+4.917%	33	1,200	+39.455%
2026-06-11	13.8000	15.0500	11.8000	15.0500	+22.159%	22	1,196	+46.312%
2026-06-10	12.5000	13.4500	12.3200	12.3200	-6.312%	93	1,195	+78.734%
2026-06-09	10.7500	13.7000	10.7500	13.1500	+41.398%	57	1,186	+67.452%
2026-06-08	9.4000	10.7500	9.3000	9.3000	+1.639%	77	1,175	+136.774%
2026-06-05	9.7500	10.4500	9.1500	9.1500	-7.107%	80	1,180	+140.656%
2026-06-04	12.5500	13.5000	9.3800	9.8500	+6.257%	222	1,143	+123.553%
2026-06-03	9.2000	9.6500	9.2000	9.2700	+1.645%	30	1,045	+137.540%
2026-06-02	9.5000	9.5000	9.0100	9.1200	+3.051%	40	1,029	+141.447%
2026-06-01	10.3000	10.3000	8.7900	8.8500	-21.681%	19	1,010	+148.814%
2026-05-29	12.5500	12.9700	11.3000	11.3000	-12.741%	90	1,000	+94.867%
2026-05-28	10.6000	13.5000	10.6000	12.9500	+5.028%	92	955	+70.039%
2026-05-27	12.2500	13.9000	12.2500	12.3300	+21.478%	47	899	+78.589%
2026-05-26	10.5000	10.9100	9.9500	10.1500	-3.883%	24	893	+116.946%
2026-05-22	11.1500	11.5000	10.3300	10.5600	-4.000%	23	876	+108.523%
2026-05-21	9.7800	11.0000	9.4000	11.0000	+11.111%	11	858	+100.182%
2026-05-20	6.5000	10.0000	6.2900	9.9000	+32.708%	29	858	+122.424%
2026-05-19	5.4900	7.8000	5.4900	7.4600	-8.578%	34	832	+195.174%
2026-05-18	8.3900	8.5700	7.5500	8.1600	+5.974%	10	832	+169.853%
2026-05-15	8.1500	8.1500	7.7000	7.7000	-14.917%	55	832	+185.974%
2026-05-14	9.9100	9.9100	9.0500	9.0500	+0.221%	18	792	+143.315%
2026-05-13	10.1800	10.1800	8.2200	9.0300	-28.333%	71	780	+143.854%
2026-05-12	12.6000	12.6000	11.7000	12.6000	+10.526%	9	780	+74.762%
2026-05-11	14.0000	14.0000	11.4000	11.4000	-20.723%	61	780	+93.158%
2026-05-08	15.7500	16.0000	14.2000	14.3800	-16.395%	86	749	+53.129%
2026-05-07	16.7300	17.3500	16.7300	17.2000	-2.880%	5	736	+28.023%
2026-05-06	16.4000	17.7100	16.2500	17.7100	+20.068%	17	737	+24.337%
2026-05-05	13.0000	15.0500	12.9000	14.7500	+6.115%	54	732	+49.288%
2026-05-04	15.2000	15.2000	13.6000	13.9000	-20.707%	14	694	+58.417%
2026-05-01	18.1500	18.1500	17.5300	17.5300	-14.488%	16	684	+25.613%
2026-04-30	19.6500	20.5000	18.9500	20.5000	+22.754%	11	684	+7.415%
2026-04-29	17.3700	17.3700	15.6000	16.7000	-13.472%	23	681	+31.856%
2026-04-28	20.4500	20.7500	19.0000	19.3000	-11.711%	631	692	+14.093%
2026-04-27	22.2500	22.3500	21.8600	21.8600	-15.923%	3	355	+0.732%
2026-04-23	25.8400	26.0000	25.2500	26.0000	+2.767%	4	354	-15.308%
2026-04-22	27.2500	27.2600	25.3000	25.3000	-9.643%	28	351	-12.964%
2026-04-21	29.4500	29.5000	27.9000	28.0000	-1.754%	97	347	-21.357%
2026-04-20	28.2500	28.5000	28.2500	28.5000	-8.065%	4	347	-22.737%
2026-04-17	30.0000	32.2000	30.0000	31.0000	+26.531%	33	351	-28.968%
2026-04-16	26.0000	26.0000	24.5000	24.5000	-4.965%	13	363	-10.122%
2026-04-15	26.5000	27.2300	25.7300	25.7800	-6.696%	9	358	-14.585%
2026-04-14	27.6300	27.6300	27.6300	27.6300	+6.886%	1	357	-20.304%
2026-04-13	23.7000	25.8500	23.6500	25.8500	-3.401%	29	356	-14.816%
2026-04-10	26.7600	26.7600	26.7600	26.7600	+2.137%	3	338	-17.713%
2026-04-09	24.5000	26.4500	24.5000	26.2000	+6.374%	45	341	-15.954%
2026-04-08	26.0000	26.0000	24.4500	24.6300	+44.882%	24	333	-10.597%
2026-04-07	18.3500	18.3500	15.9000	17.0000	-15.423%	27	339	+29.529%
2026-04-06	20.3500	20.9000	20.1000	20.1000	+6.631%	20	332	+9.552%
2026-04-02	21.3000	21.3000	18.6500	18.8500	-20.127%	27	323	+16.817%
2026-04-01	24.3000	24.3000	23.5500	23.6000	+14.563%	9	323	-6.695%
2026-03-30	22.9000	22.9500	20.6000	20.6000	-0.962%	8	316	+6.893%
2026-03-27	22.4600	22.4600	20.8000	20.8000	-9.722%	19	311	+5.865%
2026-03-26	25.9000	25.9000	23.0400	23.0400	-7.655%	25	299	-4.427%
2026-03-24	25.0900	25.0900	24.6500	24.9500	-2.157%	4	275	-11.743%
2026-03-23	26.0600	26.0600	25.5000	25.5000	+20.567%	4	273	-13.647%
2026-03-20	23.5000	23.5000	21.1500	21.1500	-7.033%	5	272	+4.113%
2026-03-19	23.1500	23.1500	22.6900	22.7500	-5.484%	5	267	-3.209%
2026-03-18	25.9500	25.9500	24.0000	24.0700	-19.498%	307	262	-8.517%
2026-03-17	29.9000	29.9000	29.9000	29.9000	+3.460%	1	54	-26.355%
2026-03-13	30.5000	30.5000	28.9000	28.9000	-8.689%	11	53	-23.806%
2026-03-12	33.5700	33.5700	31.5500	31.6500	-21.600%	3	45	-30.427%
2026-03-10	40.3700	40.3700	40.3700	40.3700	+18.075%	1	44	-45.455%
2026-03-09	33.9500	34.1900	33.6500	34.1900	-34.602%	14	43	-35.595%
2026-02-26	52.2000	52.2800	51.9800	52.2800	+4.330%	3	31	-57.881%
2026-02-25	50.1100	50.1100	50.1100	50.1100	-9.923%	1	30	-56.057%
2026-02-23	55.6300	55.6300	55.6300	55.6300	-4.086%	1	30	-60.417%
2026-01-16	58.0000	58.0000	58.0000	58.0000	+4.429%	1	29	-62.034%
2026-01-14	55.5400	55.5400	55.5400	55.5400	-0.287%	1	29	-60.353%
2026-01-13	50.4000	55.7000	50.4000	55.7000	+2.862%	2	30	-60.467%
2026-01-12	53.5700	54.1500	53.5700	54.1500	+5.659%	2	32	-59.335%
2026-01-09	51.2500	51.2500	51.2500	51.2500	+20.305%	1	34	-57.034%
2026-01-08	41.1000	43.9500	41.1000	42.6000	+34.810%	5	34	-48.310%
2026-01-06	29.4000	31.6000	29.4000	31.6000	-5.812%	2	36	-30.316%
2026-01-05	35.0400	35.0400	33.5500	33.5500	-0.740%	2	34	-34.367%
2026-01-02	32.4000	33.8000	32.4000	33.8000	+1.899%	2	34	-34.852%
2025-12-30	33.1700	33.1700	33.1700	33.1700	-4.519%	1	35	-33.615%
2025-12-29	33.8000	34.7400	33.8000	34.7400	-3.096%	2	35	-36.615%
2025-12-24	35.7500	35.8500	35.6000	35.8500	+0.844%	8	34	-38.577%
2025-12-19	35.5500	35.5500	35.5500	35.5500	-16.647%	4	34	-38.059%
2025-12-18	42.6500	42.6500	42.6500	42.6500	+0.117%	1	33	-48.370%
2025-12-17	42.6000	42.6000	42.6000	42.6000	-7.712%	8	32	-48.310%
2025-12-11	46.1600	46.1600	46.1600	46.1600	+12.585%	1	35	-52.296%
2025-12-05	41.0000	41.0000	41.0000	41.0000	-5.202%	1	35	-46.293%
2025-12-01	43.2500	43.2500	43.2500	43.2500	+20.979%	1	35	-49.087%
2025-11-25	35.7500	35.7500	35.7500	35.7500	-5.921%	1	36	-38.406%
2025-11-21	33.4500	38.0000	33.4500	38.0000	+21.600%	6	37	-42.053%
2025-11-20	29.8600	31.2500	29.8600	31.2500	+7.759%	2	34	-29.536%
2025-11-19	29.6500	29.6500	29.0000	29.0000	-8.920%	4	32	-24.069%
2025-11-18	35.8000	36.0000	31.8400	31.8400	-35.350%	15	28	-30.842%
2025-11-14	50.0000	50.0000	49.2500	49.2500	-3.431%	8	21	-55.289%
2025-11-10	51.0000	51.0000	51.0000	51.0000	-11.993%	1	16	-56.824%
2025-11-03	57.9500	57.9500	57.9500	57.9500	-12.594%	1	16	-62.002%
2025-10-27	66.3000	66.3000	66.3000	66.3000	-8.991%	3	14	-66.787%
2025-10-21	72.8500	72.8500	72.8500	72.8500	+3.775%	1	14	-69.774%
2025-10-15	70.2000	70.2000	70.2000	70.2000	+7.012%	1	13	-68.632%
2025-10-14	65.6000	65.6000	65.6000	65.6000	+2.660%	1	12	-66.433%
2025-10-13	64.3500	64.7500	63.9000	63.9000	+3.148%	3	12	-65.540%
2025-10-10	62.1500	62.1500	61.9500	61.9500	-11.563%	3	11	-64.455%
2025-10-06	70.0500	70.0500	70.0500	70.0500	-8.730%	1	8	-68.565%
2025-10-01	76.7500	76.7500	76.7500	76.7500	-22.018%	4	7	-71.309%
2025-09-16	98.4200	98.4200	98.4200	98.4200	+1.863%	1	4	-77.626%
2025-09-15	96.6200	96.6200	96.6200	96.6200	+37.264%	1	4	-77.210%
2025-08-08	70.3900	70.3900	70.3900	70.3900	+16.540%	1	3	-68.717%
2025-08-01	60.4000	60.4000	60.4000	60.4000	+24.536%	1	2	-63.543%
2025-06-17	48.5000	48.5000	48.5000	48.5000	0.000%	1	1	-54.598%