Dark

HD20260918C350
HD Sep 18 2026 350.00 Call (HD260918C00350000)
option OPRA

EOD

Aug 31, 2026

1.06-14.516%(-0.18)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.0300	1.0800	0.7800	1.0600	-14.516%	84	2,910	0.000%
2026-08-28	1.5300	1.5300	0.9500	1.2400	+3.333%	78	2,937	-14.516%
2026-08-27	1.5200	1.8400	1.0900	1.2000	-54.717%	174	2,929	-11.667%
2026-08-26	3.8500	3.8500	2.6500	2.6500	-26.389%	224	2,918	-60.000%
2026-08-25	4.4400	4.4400	2.7100	3.6000	+2.857%	158	2,785	-70.556%
2026-08-24	3.6000	5.1000	3.1000	3.5000	-10.256%	183	2,806	-69.714%
2026-08-21	3.7700	4.5000	3.4500	3.9000	+2.632%	1,115	2,710	-72.821%
2026-08-20	3.9900	4.8000	3.3000	3.8000	-46.853%	119	1,919	-72.105%
2026-08-19	7.0000	10.0000	6.5200	7.1500	+28.136%	170	1,913	-85.175%
2026-08-18	6.2100	7.8000	3.9600	5.5800	-17.333%	594	1,903	-81.004%
2026-08-17	6.0000	7.1200	5.4700	6.7500	-0.442%	1,754	1,859	-84.296%
2026-08-14	7.8700	7.8700	6.7800	6.7800	-23.390%	351	1,093	-84.366%
2026-08-13	10.6500	10.6500	8.8500	8.8500	-14.327%	39	1,063	-88.023%
2026-08-12	15.5000	15.5000	10.3100	10.3300	-34.413%	58	1,062	-89.739%
2026-08-11	17.0000	18.0000	15.7500	15.7500	+12.500%	33	1,036	-93.270%
2026-08-10	15.0000	15.0000	13.0000	14.0000	-19.075%	51	1,039	-92.429%
2026-08-07	16.1900	18.5000	15.9000	17.3000	+19.310%	24	1,025	-93.873%
2026-08-06	16.1000	16.2000	14.5000	14.5000	-18.585%	11	1,027	-92.690%
2026-08-05	15.4300	17.9100	15.4300	17.8100	+14.681%	31	1,019	-94.048%
2026-08-04	10.9500	16.3000	10.9500	15.5300	+38.661%	93	1,004	-93.175%
2026-08-03	10.8000	11.5500	8.8500	11.2000	+37.255%	677	985	-90.536%
2026-07-31	7.9500	8.2800	7.4500	8.1600	+1.493%	64	1,206	-87.010%
2026-07-30	9.8000	9.8000	8.0400	8.0400	-38.391%	104	1,185	-86.816%
2026-07-29	11.6500	13.3900	11.0500	13.0500	-6.786%	34	1,153	-91.877%
2026-07-28	15.0000	16.3500	14.0000	14.0000	+31.455%	16	1,148	-92.429%
2026-07-27	11.1000	12.0000	10.5000	10.6500	+14.516%	83	1,149	-90.047%
2026-07-24	7.0000	9.3000	6.6000	9.3000	+40.909%	32	1,120	-88.602%
2026-07-23	7.1000	7.1000	6.2500	6.6000	-25.843%	17	1,105	-83.939%
2026-07-22	9.6500	9.6500	8.2000	8.9000	+1.714%	58	1,109	-88.090%
2026-07-21	8.8100	8.8200	7.9100	8.7500	-6.915%	54	1,123	-87.886%
2026-07-20	11.9000	11.9000	9.4000	9.4000	-22.250%	182	1,080	-88.723%
2026-07-17	19.7500	19.7500	11.6500	12.0900	-20.980%	210	1,241	-91.232%
2026-07-16	17.0000	17.0000	15.0000	15.3000	+11.273%	62	1,419	-93.072%
2026-07-15	13.2000	15.1500	13.2000	13.7500	+11.789%	27	1,366	-92.291%
2026-07-14	13.1500	13.1500	11.7000	12.3000	+6.957%	20	1,368	-91.382%
2026-07-13	14.8300	14.8300	10.9000	11.5000	-21.233%	11	1,362	-90.783%
2026-07-10	13.8500	14.8500	13.4100	14.6000	+8.148%	100	1,360	-92.740%
2026-07-09	13.5000	13.5000	13.5000	13.5000	+14.894%	1	1,356	-92.148%
2026-07-08	10.5500	11.8000	10.1000	11.7500	-25.821%	79	1,356	-90.979%
2026-07-07	19.0000	19.0000	15.6000	15.8400	-15.067%	26	1,406	-93.308%
2026-07-06	19.3600	19.5700	16.2200	18.6500	-12.850%	38	1,407	-94.316%
2026-07-02	19.9500	21.4700	16.9500	21.4000	+8.464%	31	1,404	-95.047%
2026-07-01	20.1300	22.8500	19.6500	19.7300	-4.686%	47	1,404	-94.627%
2026-06-30	18.6500	20.7000	18.6500	20.7000	+4.545%	33	1,415	-94.879%
2026-06-29	17.9600	19.8000	17.2700	19.8000	+4.762%	102	1,434	-94.646%
2026-06-26	18.9400	19.6000	18.2800	18.9000	+10.915%	33	1,389	-94.392%
2026-06-25	19.5000	19.5000	16.3000	17.0400	+1.731%	78	1,390	-93.779%
2026-06-24	13.2000	17.1200	13.2000	16.7500	+83.864%	70	1,381	-93.672%
2026-06-23	9.3200	10.3000	8.9000	9.1100	-8.350%	17	1,356	-88.364%
2026-06-22	11.3500	11.5400	9.9400	9.9400	-24.122%	87	1,342	-89.336%
2026-06-18	11.7700	15.1500	11.7700	13.1000	+25.962%	90	1,299	-91.908%
2026-06-17	14.9000	16.1000	10.4000	10.4000	-28.522%	52	1,299	-89.808%
2026-06-16	14.5000	14.5500	13.9000	14.5500	+22.785%	7	1,299	-92.715%
2026-06-15	14.9000	15.0000	11.4900	11.8500	-2.066%	196	1,299	-91.055%
2026-06-12	12.1500	12.1500	11.5000	12.1000	+10.502%	19	1,180	-91.240%
2026-06-11	9.7500	10.9500	8.8000	10.9500	+18.764%	82	1,170	-90.320%
2026-06-10	9.5000	10.2000	9.2200	9.2200	-3.958%	93	1,135	-88.503%
2026-06-09	9.5500	10.4500	9.2000	9.6000	+40.146%	36	1,142	-88.958%
2026-06-08	7.9000	7.9500	6.8000	6.8500	+0.735%	28	1,134	-84.526%
2026-06-05	7.6000	7.6000	6.7500	6.8000	-9.091%	53	1,131	-84.412%
2026-06-04	9.3600	10.0000	6.8900	7.4800	+4.033%	53	1,098	-85.829%
2026-06-03	6.5000	7.3000	6.5000	7.1900	-0.139%	66	1,095	-85.257%
2026-06-02	6.6100	7.2000	6.3600	7.2000	+5.882%	16	1,077	-85.278%
2026-06-01	7.0000	7.0600	6.4600	6.8000	-22.727%	14	1,077	-84.412%
2026-05-29	8.1100	9.7000	8.1100	8.8000	-12.000%	14	1,075	-87.955%
2026-05-28	8.9800	10.0000	8.9500	10.0000	+5.263%	29	1,078	-89.400%
2026-05-27	10.0000	10.8000	9.2500	9.5000	+25.000%	849	1,078	-88.842%
2026-05-26	8.3300	8.3300	7.4000	7.6000	-4.403%	37	294	-86.053%
2026-05-22	8.5000	8.5000	7.7500	7.9500	-4.904%	31	288	-86.667%
2026-05-21	6.7500	8.7000	6.4200	8.3600	+4.500%	77	280	-87.321%
2026-05-20	4.9800	8.0000	4.2500	8.0000	+49.533%	74	280	-86.750%
2026-05-19	4.5500	5.7500	4.4000	5.3500	-14.400%	64	275	-80.187%
2026-05-18	6.2900	6.7500	5.6500	6.2500	+8.696%	42	275	-83.040%
2026-05-15	6.8000	6.8000	5.7500	5.7500	-18.440%	36	275	-81.565%
2026-05-14	7.3000	7.4200	7.0500	7.0500	+4.444%	12	276	-84.965%
2026-05-13	7.7000	7.7000	6.0800	6.7500	-29.688%	48	286	-84.296%
2026-05-12	9.4500	9.6500	9.1000	9.6000	+5.611%	19	286	-88.958%
2026-05-11	9.9000	9.9000	8.9300	9.0900	-20.888%	23	286	-88.339%
2026-05-08	12.4800	14.1500	10.9300	11.4900	-12.357%	32	282	-90.775%
2026-05-07	13.9500	13.9500	13.1100	13.1100	-8.000%	4	277	-91.915%
2026-05-06	13.0000	14.2500	12.9000	14.2500	+19.748%	26	279	-92.561%
2026-05-05	10.0000	12.0000	10.0000	11.9000	+8.182%	15	277	-91.092%
2026-05-04	12.3600	12.5500	10.6500	11.0000	-20.290%	51	279	-90.364%
2026-05-01	15.2100	15.2100	13.8000	13.8000	-15.337%	30	260	-92.319%
2026-04-30	16.1900	16.3500	15.3000	16.3000	+21.190%	33	260	-93.497%
2026-04-29	13.6200	13.6200	12.4100	13.4500	-16.199%	10	245	-92.119%
2026-04-28	16.3100	16.3100	16.0500	16.0500	-1.231%	3	238	-93.396%
2026-04-27	18.3000	18.3000	16.2500	16.2500	-13.564%	7	236	-93.477%
2026-04-24	20.5500	20.5500	18.8000	18.8000	-10.900%	11	237	-94.362%
2026-04-23	20.8000	21.1000	20.7000	21.1000	-8.618%	7	231	-94.976%
2026-04-21	26.4000	26.4000	23.0900	23.0900	-6.329%	6	230	-95.409%
2026-04-20	23.9900	24.7000	23.9900	24.6500	-5.192%	6	230	-95.700%
2026-04-17	25.4300	27.2000	25.4300	26.0000	+27.451%	22	228	-95.923%
2026-04-16	20.0000	20.4500	20.0000	20.4000	-2.765%	5	226	-94.804%
2026-04-15	20.5000	20.9800	20.3000	20.9800	-7.373%	11	225	-94.948%
2026-04-14	21.1700	22.6500	21.1700	22.6500	+18.524%	9	219	-95.320%
2026-04-13	18.5000	19.1100	18.5000	19.1100	-3.485%	2	221	-94.453%
2026-04-10	19.8000	19.8000	19.8000	19.8000	-8.545%	1	220	-94.646%
2026-04-09	18.5400	22.0000	18.5400	21.6500	+9.068%	17	221	-95.104%
2026-04-08	20.6000	21.0500	19.8500	19.8500	+44.891%	11	215	-94.660%
2026-04-07	14.9900	14.9900	13.5500	13.7000	-11.897%	5	209	-92.263%
2026-04-06	15.5500	15.5500	15.5500	15.5500	+2.640%	2	204	-93.183%
2026-04-02	14.2000	16.0100	14.2000	15.1500	-18.329%	59	176	-93.003%
2026-04-01	19.5500	19.5500	18.5500	18.5500	+10.024%	11	176	-94.286%
2026-03-31	16.8600	16.8600	16.8600	16.8600	-2.261%	2	167	-93.713%
2026-03-30	18.7500	18.8000	17.2500	17.2500	-1.146%	7	166	-93.855%
2026-03-27	17.4000	17.4500	17.4000	17.4500	-7.279%	4	161	-93.926%
2026-03-26	18.8500	18.8500	18.8200	18.8200	-7.745%	2	157	-94.368%
2026-03-25	20.4000	20.4000	20.4000	20.4000	+3.817%	3	156	-94.804%
2026-03-24	19.7500	19.7500	19.6000	19.6500	-7.790%	5	156	-94.606%
2026-03-23	21.3100	21.3100	21.3100	21.3100	+31.950%	2	153	-95.026%
2026-03-20	17.1000	17.1000	16.1500	16.1500	-13.219%	5	152	-93.437%
2026-03-19	18.3600	18.6100	18.3600	18.6100	-6.950%	2	148	-94.304%
2026-03-18	21.9400	21.9400	20.0000	20.0000	-22.481%	8	147	-94.700%
2026-03-16	26.8800	26.9600	25.6000	25.8000	+5.220%	32	141	-95.891%
2026-03-13	26.0500	26.0500	24.5200	24.5200	-5.328%	10	112	-95.677%
2026-03-12	27.0100	27.0100	25.9000	25.9000	-13.436%	6	113	-95.907%
2026-03-11	29.9200	29.9200	29.9200	29.9200	-8.780%	1	107	-96.457%
2026-03-10	32.9400	32.9400	32.8000	32.8000	+14.206%	4	106	-96.768%
2026-03-09	28.5000	28.7200	28.5000	28.7200	-14.012%	3	104	-96.309%
2026-03-06	33.4500	33.4500	33.4000	33.4000	-10.933%	2	103	-96.826%
2026-03-03	37.5000	37.5000	37.5000	37.5000	-16.925%	3	102	-97.173%
2026-02-26	44.9000	45.1400	44.9000	45.1400	+4.855%	2	105	-97.652%
2026-02-25	43.0500	43.0500	43.0500	43.0500	-15.605%	1	104	-97.538%
2026-02-17	51.0100	51.0100	51.0100	51.0100	-10.509%	1	104	-97.922%
2026-02-11	57.0000	57.0000	57.0000	57.0000	+7.750%	1	105	-98.140%
2026-02-06	52.9000	52.9000	52.9000	52.9000	-7.420%	2	106	-97.996%
2026-02-04	57.1400	57.1400	57.1400	57.1400	+26.696%	1	108	-98.145%
2026-02-02	45.1000	45.1000	45.1000	45.1000	-18.000%	1	107	-97.650%
2026-01-26	55.0000	55.0000	55.0000	55.0000	+4.563%	4	107	-98.073%
2026-01-22	55.3400	55.3400	52.4500	52.6000	+4.158%	36	111	-97.985%
2026-01-21	50.5000	50.5000	50.5000	50.5000	+6.316%	2	147	-97.901%
2026-01-20	47.3000	47.5000	47.3000	47.5000	-3.436%	2	149	-97.768%
2026-01-16	49.1900	49.1900	49.1900	49.1900	+3.558%	1	149	-97.845%
2026-01-15	47.9500	49.7300	47.5000	47.5000	+4.281%	54	149	-97.768%
2026-01-12	45.5500	45.5500	45.5500	45.5500	+0.774%	1	178	-97.673%
2026-01-09	39.6600	46.2000	39.2900	45.2000	+18.947%	99	178	-97.655%
2026-01-08	32.5500	38.0000	32.5500	38.0000	+7.955%	10	107	-97.211%
2026-01-07	35.2000	35.2000	35.2000	35.2000	+20.424%	2	111	-96.989%
2026-01-06	26.2000	29.2300	26.2000	29.2300	+9.681%	5	111	-96.374%
2026-01-05	26.6500	26.6500	26.6500	26.6500	-7.143%	2	113	-96.023%
2025-12-31	28.8000	28.8000	28.7000	28.7000	+1.235%	4	113	-96.307%
2025-12-30	28.3500	28.3500	28.3500	28.3500	-0.526%	6	113	-96.261%
2025-12-29	31.4900	31.4900	28.4500	28.5000	-6.404%	29	107	-96.281%
2025-12-26	30.2000	30.4500	30.2000	30.4500	0.000%	2	99	-96.519%
2025-12-24	29.3000	30.4500	29.3000	30.4500	+9.532%	13	105	-96.519%
2025-12-23	27.8000	28.2200	27.8000	27.8000	-8.432%	8	105	-96.187%
2025-12-22	30.3600	30.3600	30.3600	30.3600	+1.369%	1	106	-96.509%
2025-12-19	33.0000	33.0000	29.9500	29.9500	-19.403%	8	106	-96.461%
2025-12-16	37.1600	37.1600	37.1600	37.1600	+0.432%	1	108	-97.147%
2025-12-15	39.6700	39.7200	37.0000	37.0000	-7.268%	4	107	-97.135%
2025-12-11	37.7600	41.0000	37.7600	39.9000	+18.750%	7	107	-97.343%
2025-12-10	33.2000	33.6000	31.6000	33.6000	+1.818%	6	113	-96.845%
2025-12-09	34.4000	35.1100	33.0000	33.0000	-1.698%	3	110	-96.788%
2025-12-08	33.5700	33.5700	33.5700	33.5700	-9.758%	1	110	-96.842%
2025-12-05	34.6000	37.2000	34.6000	37.2000	+2.479%	3	109	-97.151%
2025-12-04	37.7100	37.7100	36.3000	36.3000	-3.841%	2	109	-97.080%
2025-12-03	37.7500	37.7500	37.5500	37.7500	+9.420%	6	108	-97.192%
2025-12-02	34.5000	34.5000	34.5000	34.5000	-9.922%	1	109	-96.928%
2025-12-01	38.0000	38.3000	38.0000	38.3000	+9.429%	2	110	-97.232%
2025-11-25	35.0000	35.0000	35.0000	35.0000	+15.512%	1	111	-96.971%
2025-11-21	30.3000	30.3000	30.3000	30.3000	+18.591%	3	111	-96.502%
2025-11-20	26.5000	26.5000	25.5500	25.5500	+0.393%	3	111	-95.851%
2025-11-19	25.6500	25.6500	24.7500	25.4500	-14.883%	28	108	-95.835%
2025-11-18	31.0000	32.7500	29.9000	29.9000	-40.438%	6	91	-96.455%
2025-11-11	49.9000	50.2000	49.9000	50.2000	+1.414%	2	87	-97.888%
2025-11-07	49.5000	49.5000	49.5000	49.5000	-1.786%	3	86	-97.859%
2025-11-05	54.8200	54.8200	50.4000	50.4000	-5.618%	5	89	-97.897%
2025-11-03	53.1000	53.4000	53.1000	53.4000	-8.358%	12	89	-98.015%
2025-10-30	58.2700	58.2700	58.2700	58.2700	-0.137%	1	89	-98.181%
2025-10-29	58.3500	58.3500	58.3500	58.3500	-1.403%	4	90	-98.183%
2025-10-27	57.8000	59.1800	57.8000	59.1800	-1.284%	3	83	-98.209%
2025-10-23	60.7300	60.7300	59.9500	59.9500	-9.509%	3	83	-98.232%
2025-10-17	66.3500	66.7000	66.2500	66.2500	+2.602%	14	84	-98.400%
2025-10-15	66.8200	66.8200	64.5700	64.5700	+3.561%	2	70	-98.358%
2025-10-14	62.3500	62.3500	62.3500	62.3500	+15.463%	1	70	-98.300%
2025-10-10	55.9600	56.3000	54.0000	54.0000	-1.639%	4	70	-98.037%
2025-10-09	56.4300	56.4300	54.8700	54.9000	-8.955%	9	67	-98.069%
2025-10-08	60.7500	61.1000	59.3500	60.3000	-4.362%	13	60	-98.242%
2025-10-06	63.3000	63.8000	63.0500	63.0500	-8.358%	4	49	-98.319%
2025-10-03	68.8000	68.8000	68.8000	68.8000	-2.342%	10	45	-98.459%
2025-10-01	70.4500	70.4500	70.4500	70.4500	-6.689%	1	35	-98.495%
2025-09-30	75.5000	75.5000	75.5000	75.5000	-0.264%	1	35	-98.596%
2025-09-29	75.7000	75.7000	75.7000	75.7000	-6.428%	3	34	-98.600%
2025-09-26	80.9000	80.9000	80.9000	80.9000	+2.146%	1	34	-98.690%
2025-09-25	79.2000	79.2000	79.2000	79.2000	-7.853%	2	34	-98.662%
2025-09-19	85.9500	85.9500	85.9500	85.9500	-1.150%	1	34	-98.767%
2025-09-18	86.9500	86.9500	86.9500	86.9500	-5.314%	1	33	-98.781%
2025-09-16	91.8300	91.8300	91.8300	91.8300	+3.331%	1	33	-98.846%
2025-09-15	89.3500	89.3500	88.6500	88.8700	-1.256%	5	33	-98.807%
2025-09-12	90.0000	90.0000	90.0000	90.0000	-2.174%	1	31	-98.822%
2025-09-11	88.8200	92.0000	88.8200	92.0000	+5.565%	7	31	-98.848%
2025-09-08	87.1500	87.1500	87.1500	87.1500	+0.798%	4	30	-98.784%
2025-09-05	85.3900	86.4600	85.3500	86.4600	+5.761%	10	26	-98.774%
2025-09-04	81.7500	81.7500	81.7500	81.7500	+7.073%	3	16	-98.703%
2025-08-28	76.3500	76.3500	76.3500	76.3500	+23.324%	2	14	-98.612%
2025-08-07	61.9100	61.9100	61.9100	61.9100	+12.769%	3	12	-98.288%
2025-07-24	54.9000	54.9000	54.9000	54.9000	-2.435%	1	12	-98.069%
2025-07-23	56.2700	56.2700	56.2700	56.2700	+28.470%	1	13	-98.116%
2025-07-18	43.8000	43.8000	43.8000	43.8000	-3.524%	1	13	-97.580%
2025-07-17	45.4000	45.4000	45.4000	45.4000	+3.700%	2	12	-97.665%
2025-07-16	43.7800	43.7800	43.7800	43.7800	-4.619%	1	10	-97.579%
2025-07-15	46.9000	47.1000	45.9000	45.9000	-21.134%	3	10	-97.691%
2025-07-10	58.2000	58.2000	58.2000	58.2000	+11.816%	2	9	-98.179%
2025-07-09	49.8000	52.0500	49.5000	52.0500	-2.437%	8	9	-97.963%
2025-07-03	53.3500	53.3500	53.3500	53.3500	-4.047%	2	7	-98.013%
2025-07-02	55.6000	55.6000	55.6000	55.6000	-7.070%	2	7	-98.094%
2025-07-01	59.8300	59.8300	59.8300	59.8300	+36.973%	1	9	-98.228%
2025-06-18	43.4500	43.6800	43.4500	43.6800	-8.042%	2	7	-97.573%
2025-06-16	47.5000	47.5000	47.5000	47.5000	-7.425%	2	7	-97.768%
2025-06-11	51.2500	51.3100	51.2500	51.3100	0.000%	5	5	-97.934%