Dark

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

EOD

Aug 31, 2026

2.68-16.250%(-0.52)508

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	2.4000	2.6800	1.8900	2.6800	-16.250%	508	1,672	0.000%
2026-08-28	3.2100	3.2100	2.5400	3.2000	+10.345%	62	1,640	-16.250%
2026-08-27	2.7500	4.2000	2.7500	2.9000	-49.565%	50	1,651	-7.586%
2026-08-26	6.9000	6.9000	5.7500	5.7500	-8.730%	26	1,647	-53.391%
2026-08-25	5.9500	6.3400	5.8200	6.3000	-11.517%	26	1,646	-57.460%
2026-08-24	7.8000	8.7800	6.2500	7.1200	-1.111%	77	1,643	-62.360%
2026-08-21	6.2500	7.6800	6.2500	7.2000	+2.857%	99	1,617	-62.778%
2026-08-20	7.5000	8.1800	6.2500	7.0000	-41.520%	67	1,600	-61.714%
2026-08-19	12.6500	15.2500	10.7000	11.9700	+33.893%	72	1,592	-77.611%
2026-08-18	8.6800	12.5000	7.2500	8.9400	-18.132%	101	1,613	-70.022%
2026-08-17	9.6000	11.2500	8.7000	10.9200	+1.205%	653	1,620	-75.458%
2026-08-14	10.9700	11.6000	10.7900	10.7900	-20.662%	45	1,218	-75.162%
2026-08-13	15.5300	15.5300	13.4000	13.6000	-12.428%	20	1,209	-80.294%
2026-08-12	21.0000	21.0000	15.4100	15.5300	-31.706%	4	1,209	-82.743%
2026-08-11	24.0900	25.0000	22.7400	22.7400	+17.519%	6	1,208	-88.215%
2026-08-10	18.2000	20.5500	18.2000	19.3500	-16.595%	62	1,206	-86.150%
2026-08-07	22.0000	24.0400	22.0000	23.2000	+18.367%	39	1,267	-88.448%
2026-08-06	19.9000	19.9000	19.6000	19.6000	-11.592%	6	1,265	-86.327%
2026-08-05	21.0000	22.9300	21.0000	22.1700	+5.371%	417	1,265	-87.912%
2026-08-04	16.5500	22.0000	16.5500	21.0400	+37.516%	7	1,272	-87.262%
2026-08-03	16.1300	16.1300	13.2000	15.3000	+22.892%	13	1,276	-82.484%
2026-07-31	11.1000	12.4500	11.1000	12.4500	+3.577%	9	1,269	-78.474%
2026-07-30	11.8000	12.6000	11.8000	12.0200	-25.109%	263	1,273	-77.704%
2026-07-29	15.6600	16.0500	15.6600	16.0500	-14.171%	2	1,111	-83.302%
2026-07-28	20.2300	20.6500	18.7000	18.7000	+29.144%	211	1,111	-85.668%
2026-07-27	15.9500	16.5500	14.4800	14.4800	+17.724%	55	1,276	-81.492%
2026-07-24	9.3000	12.7500	9.3000	12.3000	+28.796%	161	1,285	-78.211%
2026-07-23	9.9000	9.9000	9.4500	9.5500	-27.099%	7	1,180	-71.937%
2026-07-22	14.1500	14.1500	11.9000	13.1000	+2.745%	21	1,183	-79.542%
2026-07-21	11.9700	13.1500	11.8800	12.7500	-3.628%	47	1,174	-78.980%
2026-07-20	14.0200	14.2000	13.2300	13.2300	-20.060%	10	1,141	-79.743%
2026-07-17	25.0000	25.0000	16.5500	16.5500	-24.841%	241	1,141	-83.807%
2026-07-16	20.8500	22.0200	20.8500	22.0200	+14.688%	54	1,371	-87.829%
2026-07-15	20.3100	20.3100	18.6500	19.2000	+15.663%	8	1,367	-86.042%
2026-07-14	16.6000	16.6000	16.6000	16.6000	+3.945%	1	1,369	-83.855%
2026-07-13	17.2000	17.2000	14.9400	15.9700	-18.520%	15	1,371	-83.219%
2026-07-10	18.9500	19.6200	18.9500	19.6000	+16.320%	5	1,369	-86.327%
2026-07-09	16.7000	17.6500	16.7000	16.8500	+5.510%	51	1,366	-84.095%
2026-07-08	14.2100	16.4500	14.2100	15.9700	-22.438%	34	1,357	-83.219%
2026-07-07	22.0500	22.0500	20.5900	20.5900	-12.084%	8	1,352	-86.984%
2026-07-06	22.2000	23.4200	22.1000	23.4200	-14.055%	134	1,355	-88.557%
2026-07-02	27.9500	27.9500	27.2500	27.2500	-3.914%	2	1,266	-90.165%
2026-07-01	28.0000	28.9000	28.0000	28.3600	+5.821%	18	1,266	-90.550%
2026-06-30	26.0000	26.8000	26.0000	26.8000	+13.800%	6	1,268	-90.000%
2026-06-29	23.7000	23.7000	23.5500	23.5500	+0.857%	12	1,267	-88.620%
2026-06-26	24.5300	24.5300	23.3500	23.3500	+1.965%	11	1,279	-88.522%
2026-06-25	24.1400	25.3400	21.2300	22.9000	+8.274%	32	1,280	-88.297%
2026-06-24	14.6800	21.3000	14.6800	21.1500	+61.450%	26	1,275	-87.329%
2026-06-23	12.5700	14.0000	12.5700	13.1000	-4.029%	10	1,278	-79.542%
2026-06-22	14.8600	15.6500	13.6000	13.6500	-20.640%	42	1,276	-80.366%
2026-06-18	15.5500	18.5500	15.5500	17.2000	+16.610%	53	1,248	-84.419%
2026-06-17	18.8000	19.8000	13.6200	14.7500	-21.875%	24	1,248	-81.831%
2026-06-16	18.0300	18.9500	18.0300	18.8800	+9.133%	95	1,248	-85.805%
2026-06-15	18.7500	19.0900	17.3000	17.3000	+9.563%	45	1,203	-84.509%
2026-06-12	15.4500	16.8000	15.4500	15.7900	+4.917%	33	1,200	-83.027%
2026-06-11	13.8000	15.0500	11.8000	15.0500	+22.159%	22	1,196	-82.193%
2026-06-10	12.5000	13.4500	12.3200	12.3200	-6.312%	93	1,195	-78.247%
2026-06-09	10.7500	13.7000	10.7500	13.1500	+41.398%	57	1,186	-79.620%
2026-06-08	9.4000	10.7500	9.3000	9.3000	+1.639%	77	1,175	-71.183%
2026-06-05	9.7500	10.4500	9.1500	9.1500	-7.107%	80	1,180	-70.710%
2026-06-04	12.5500	13.5000	9.3800	9.8500	+6.257%	222	1,143	-72.792%
2026-06-03	9.2000	9.6500	9.2000	9.2700	+1.645%	30	1,045	-71.090%
2026-06-02	9.5000	9.5000	9.0100	9.1200	+3.051%	40	1,029	-70.614%
2026-06-01	10.3000	10.3000	8.7900	8.8500	-21.681%	19	1,010	-69.718%
2026-05-29	12.5500	12.9700	11.3000	11.3000	-12.741%	90	1,000	-76.283%
2026-05-28	10.6000	13.5000	10.6000	12.9500	+5.028%	92	955	-79.305%
2026-05-27	12.2500	13.9000	12.2500	12.3300	+21.478%	47	899	-78.264%
2026-05-26	10.5000	10.9100	9.9500	10.1500	-3.883%	24	893	-73.596%
2026-05-22	11.1500	11.5000	10.3300	10.5600	-4.000%	23	876	-74.621%
2026-05-21	9.7800	11.0000	9.4000	11.0000	+11.111%	11	858	-75.636%
2026-05-20	6.5000	10.0000	6.2900	9.9000	+32.708%	29	858	-72.929%
2026-05-19	5.4900	7.8000	5.4900	7.4600	-8.578%	34	832	-64.075%
2026-05-18	8.3900	8.5700	7.5500	8.1600	+5.974%	10	832	-67.157%
2026-05-15	8.1500	8.1500	7.7000	7.7000	-14.917%	55	832	-65.195%
2026-05-14	9.9100	9.9100	9.0500	9.0500	+0.221%	18	792	-70.387%
2026-05-13	10.1800	10.1800	8.2200	9.0300	-28.333%	71	780	-70.321%
2026-05-12	12.6000	12.6000	11.7000	12.6000	+10.526%	9	780	-78.730%
2026-05-11	14.0000	14.0000	11.4000	11.4000	-20.723%	61	780	-76.491%
2026-05-08	15.7500	16.0000	14.2000	14.3800	-16.395%	86	749	-81.363%
2026-05-07	16.7300	17.3500	16.7300	17.2000	-2.880%	5	736	-84.419%
2026-05-06	16.4000	17.7100	16.2500	17.7100	+20.068%	17	737	-84.867%
2026-05-05	13.0000	15.0500	12.9000	14.7500	+6.115%	54	732	-81.831%
2026-05-04	15.2000	15.2000	13.6000	13.9000	-20.707%	14	694	-80.719%
2026-05-01	18.1500	18.1500	17.5300	17.5300	-14.488%	16	684	-84.712%
2026-04-30	19.6500	20.5000	18.9500	20.5000	+22.754%	11	684	-86.927%
2026-04-29	17.3700	17.3700	15.6000	16.7000	-13.472%	23	681	-83.952%
2026-04-28	20.4500	20.7500	19.0000	19.3000	-11.711%	631	692	-86.114%
2026-04-27	22.2500	22.3500	21.8600	21.8600	-15.923%	3	355	-87.740%
2026-04-23	25.8400	26.0000	25.2500	26.0000	+2.767%	4	354	-89.692%
2026-04-22	27.2500	27.2600	25.3000	25.3000	-9.643%	28	351	-89.407%
2026-04-21	29.4500	29.5000	27.9000	28.0000	-1.754%	97	347	-90.429%
2026-04-20	28.2500	28.5000	28.2500	28.5000	-8.065%	4	347	-90.596%
2026-04-17	30.0000	32.2000	30.0000	31.0000	+26.531%	33	351	-91.355%
2026-04-16	26.0000	26.0000	24.5000	24.5000	-4.965%	13	363	-89.061%
2026-04-15	26.5000	27.2300	25.7300	25.7800	-6.696%	9	358	-89.604%
2026-04-14	27.6300	27.6300	27.6300	27.6300	+6.886%	1	357	-90.300%
2026-04-13	23.7000	25.8500	23.6500	25.8500	-3.401%	29	356	-89.632%
2026-04-10	26.7600	26.7600	26.7600	26.7600	+2.137%	3	338	-89.985%
2026-04-09	24.5000	26.4500	24.5000	26.2000	+6.374%	45	341	-89.771%
2026-04-08	26.0000	26.0000	24.4500	24.6300	+44.882%	24	333	-89.119%
2026-04-07	18.3500	18.3500	15.9000	17.0000	-15.423%	27	339	-84.235%
2026-04-06	20.3500	20.9000	20.1000	20.1000	+6.631%	20	332	-86.667%
2026-04-02	21.3000	21.3000	18.6500	18.8500	-20.127%	27	323	-85.782%
2026-04-01	24.3000	24.3000	23.5500	23.6000	+14.563%	9	323	-88.644%
2026-03-30	22.9000	22.9500	20.6000	20.6000	-0.962%	8	316	-86.990%
2026-03-27	22.4600	22.4600	20.8000	20.8000	-9.722%	19	311	-87.115%
2026-03-26	25.9000	25.9000	23.0400	23.0400	-7.655%	25	299	-88.368%
2026-03-24	25.0900	25.0900	24.6500	24.9500	-2.157%	4	275	-89.259%
2026-03-23	26.0600	26.0600	25.5000	25.5000	+20.567%	4	273	-89.490%
2026-03-20	23.5000	23.5000	21.1500	21.1500	-7.033%	5	272	-87.329%
2026-03-19	23.1500	23.1500	22.6900	22.7500	-5.484%	5	267	-88.220%
2026-03-18	25.9500	25.9500	24.0000	24.0700	-19.498%	307	262	-88.866%
2026-03-17	29.9000	29.9000	29.9000	29.9000	+3.460%	1	54	-91.037%
2026-03-13	30.5000	30.5000	28.9000	28.9000	-8.689%	11	53	-90.727%
2026-03-12	33.5700	33.5700	31.5500	31.6500	-21.600%	3	45	-91.532%
2026-03-10	40.3700	40.3700	40.3700	40.3700	+18.075%	1	44	-93.361%
2026-03-09	33.9500	34.1900	33.6500	34.1900	-34.602%	14	43	-92.161%
2026-02-26	52.2000	52.2800	51.9800	52.2800	+4.330%	3	31	-94.874%
2026-02-25	50.1100	50.1100	50.1100	50.1100	-9.923%	1	30	-94.652%
2026-02-23	55.6300	55.6300	55.6300	55.6300	-4.086%	1	30	-95.182%
2026-01-16	58.0000	58.0000	58.0000	58.0000	+4.429%	1	29	-95.379%
2026-01-14	55.5400	55.5400	55.5400	55.5400	-0.287%	1	29	-95.175%
2026-01-13	50.4000	55.7000	50.4000	55.7000	+2.862%	2	30	-95.189%
2026-01-12	53.5700	54.1500	53.5700	54.1500	+5.659%	2	32	-95.051%
2026-01-09	51.2500	51.2500	51.2500	51.2500	+20.305%	1	34	-94.771%
2026-01-08	41.1000	43.9500	41.1000	42.6000	+34.810%	5	34	-93.709%
2026-01-06	29.4000	31.6000	29.4000	31.6000	-5.812%	2	36	-91.519%
2026-01-05	35.0400	35.0400	33.5500	33.5500	-0.740%	2	34	-92.012%
2026-01-02	32.4000	33.8000	32.4000	33.8000	+1.899%	2	34	-92.071%
2025-12-30	33.1700	33.1700	33.1700	33.1700	-4.519%	1	35	-91.920%
2025-12-29	33.8000	34.7400	33.8000	34.7400	-3.096%	2	35	-92.286%
2025-12-24	35.7500	35.8500	35.6000	35.8500	+0.844%	8	34	-92.524%
2025-12-19	35.5500	35.5500	35.5500	35.5500	-16.647%	4	34	-92.461%
2025-12-18	42.6500	42.6500	42.6500	42.6500	+0.117%	1	33	-93.716%
2025-12-17	42.6000	42.6000	42.6000	42.6000	-7.712%	8	32	-93.709%
2025-12-11	46.1600	46.1600	46.1600	46.1600	+12.585%	1	35	-94.194%
2025-12-05	41.0000	41.0000	41.0000	41.0000	-5.202%	1	35	-93.463%
2025-12-01	43.2500	43.2500	43.2500	43.2500	+20.979%	1	35	-93.803%
2025-11-25	35.7500	35.7500	35.7500	35.7500	-5.921%	1	36	-92.503%
2025-11-21	33.4500	38.0000	33.4500	38.0000	+21.600%	6	37	-92.947%
2025-11-20	29.8600	31.2500	29.8600	31.2500	+7.759%	2	34	-91.424%
2025-11-19	29.6500	29.6500	29.0000	29.0000	-8.920%	4	32	-90.759%
2025-11-18	35.8000	36.0000	31.8400	31.8400	-35.350%	15	28	-91.583%
2025-11-14	50.0000	50.0000	49.2500	49.2500	-3.431%	8	21	-94.558%
2025-11-10	51.0000	51.0000	51.0000	51.0000	-11.993%	1	16	-94.745%
2025-11-03	57.9500	57.9500	57.9500	57.9500	-12.594%	1	16	-95.375%
2025-10-27	66.3000	66.3000	66.3000	66.3000	-8.991%	3	14	-95.958%
2025-10-21	72.8500	72.8500	72.8500	72.8500	+3.775%	1	14	-96.321%
2025-10-15	70.2000	70.2000	70.2000	70.2000	+7.012%	1	13	-96.182%
2025-10-14	65.6000	65.6000	65.6000	65.6000	+2.660%	1	12	-95.915%
2025-10-13	64.3500	64.7500	63.9000	63.9000	+3.148%	3	12	-95.806%
2025-10-10	62.1500	62.1500	61.9500	61.9500	-11.563%	3	11	-95.674%
2025-10-06	70.0500	70.0500	70.0500	70.0500	-8.730%	1	8	-96.174%
2025-10-01	76.7500	76.7500	76.7500	76.7500	-22.018%	4	7	-96.508%
2025-09-16	98.4200	98.4200	98.4200	98.4200	+1.863%	1	4	-97.277%
2025-09-15	96.6200	96.6200	96.6200	96.6200	+37.264%	1	4	-97.226%
2025-08-08	70.3900	70.3900	70.3900	70.3900	+16.540%	1	3	-96.193%
2025-08-01	60.4000	60.4000	60.4000	60.4000	+24.536%	1	2	-95.563%
2025-06-17	48.5000	48.5000	48.5000	48.5000	0.000%	1	1	-94.474%