Dark

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

EOD

Jul 16, 2026

15.30+11.273%(+1.55)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	17.0000	17.0000	15.0000	15.3000	+11.273%	62	1,419	0.000%
2026-07-15	13.2000	15.1500	13.2000	13.7500	+11.789%	27	1,366	+11.273%
2026-07-14	13.1500	13.1500	11.7000	12.3000	+6.957%	20	1,368	+24.390%
2026-07-13	14.8300	14.8300	10.9000	11.5000	-21.233%	11	1,362	+33.043%
2026-07-10	13.8500	14.8500	13.4100	14.6000	+8.148%	100	1,360	+4.795%
2026-07-09	13.5000	13.5000	13.5000	13.5000	+14.894%	1	1,356	+13.333%
2026-07-08	10.5500	11.8000	10.1000	11.7500	-25.821%	79	1,356	+30.213%
2026-07-07	19.0000	19.0000	15.6000	15.8400	-15.067%	26	1,406	-3.409%
2026-07-06	19.3600	19.5700	16.2200	18.6500	-12.850%	38	1,407	-17.962%
2026-07-02	19.9500	21.4700	16.9500	21.4000	+8.464%	31	1,404	-28.505%
2026-07-01	20.1300	22.8500	19.6500	19.7300	-4.686%	47	1,404	-22.453%
2026-06-30	18.6500	20.7000	18.6500	20.7000	+4.545%	33	1,415	-26.087%
2026-06-29	17.9600	19.8000	17.2700	19.8000	+4.762%	102	1,434	-22.727%
2026-06-26	18.9400	19.6000	18.2800	18.9000	+10.915%	33	1,389	-19.048%
2026-06-25	19.5000	19.5000	16.3000	17.0400	+1.731%	78	1,390	-10.211%
2026-06-24	13.2000	17.1200	13.2000	16.7500	+83.864%	70	1,381	-8.657%
2026-06-23	9.3200	10.3000	8.9000	9.1100	-8.350%	17	1,356	+67.947%
2026-06-22	11.3500	11.5400	9.9400	9.9400	-24.122%	87	1,342	+53.924%
2026-06-18	11.7700	15.1500	11.7700	13.1000	+25.962%	90	1,299	+16.794%
2026-06-17	14.9000	16.1000	10.4000	10.4000	-28.522%	52	1,299	+47.115%
2026-06-16	14.5000	14.5500	13.9000	14.5500	+22.785%	7	1,299	+5.155%
2026-06-15	14.9000	15.0000	11.4900	11.8500	-2.066%	196	1,299	+29.114%
2026-06-12	12.1500	12.1500	11.5000	12.1000	+10.502%	19	1,180	+26.446%
2026-06-11	9.7500	10.9500	8.8000	10.9500	+18.764%	82	1,170	+39.726%
2026-06-10	9.5000	10.2000	9.2200	9.2200	-3.958%	93	1,135	+65.944%
2026-06-09	9.5500	10.4500	9.2000	9.6000	+40.146%	36	1,142	+59.375%
2026-06-08	7.9000	7.9500	6.8000	6.8500	+0.735%	28	1,134	+123.358%
2026-06-05	7.6000	7.6000	6.7500	6.8000	-9.091%	53	1,131	+125.000%
2026-06-04	9.3600	10.0000	6.8900	7.4800	+4.033%	53	1,098	+104.545%
2026-06-03	6.5000	7.3000	6.5000	7.1900	-0.139%	66	1,095	+112.796%
2026-06-02	6.6100	7.2000	6.3600	7.2000	+5.882%	16	1,077	+112.500%
2026-06-01	7.0000	7.0600	6.4600	6.8000	-22.727%	14	1,077	+125.000%
2026-05-29	8.1100	9.7000	8.1100	8.8000	-12.000%	14	1,075	+73.864%
2026-05-28	8.9800	10.0000	8.9500	10.0000	+5.263%	29	1,078	+53.000%
2026-05-27	10.0000	10.8000	9.2500	9.5000	+25.000%	849	1,078	+61.053%
2026-05-26	8.3300	8.3300	7.4000	7.6000	-4.403%	37	294	+101.316%
2026-05-22	8.5000	8.5000	7.7500	7.9500	-4.904%	31	288	+92.453%
2026-05-21	6.7500	8.7000	6.4200	8.3600	+4.500%	77	280	+83.014%
2026-05-20	4.9800	8.0000	4.2500	8.0000	+49.533%	74	280	+91.250%
2026-05-19	4.5500	5.7500	4.4000	5.3500	-14.400%	64	275	+185.981%
2026-05-18	6.2900	6.7500	5.6500	6.2500	+8.696%	42	275	+144.800%
2026-05-15	6.8000	6.8000	5.7500	5.7500	-18.440%	36	275	+166.087%
2026-05-14	7.3000	7.4200	7.0500	7.0500	+4.444%	12	276	+117.021%
2026-05-13	7.7000	7.7000	6.0800	6.7500	-29.688%	48	286	+126.667%
2026-05-12	9.4500	9.6500	9.1000	9.6000	+5.611%	19	286	+59.375%
2026-05-11	9.9000	9.9000	8.9300	9.0900	-20.888%	23	286	+68.317%
2026-05-08	12.4800	14.1500	10.9300	11.4900	-12.357%	32	282	+33.159%
2026-05-07	13.9500	13.9500	13.1100	13.1100	-8.000%	4	277	+16.705%
2026-05-06	13.0000	14.2500	12.9000	14.2500	+19.748%	26	279	+7.368%
2026-05-05	10.0000	12.0000	10.0000	11.9000	+8.182%	15	277	+28.571%
2026-05-04	12.3600	12.5500	10.6500	11.0000	-20.290%	51	279	+39.091%
2026-05-01	15.2100	15.2100	13.8000	13.8000	-15.337%	30	260	+10.870%
2026-04-30	16.1900	16.3500	15.3000	16.3000	+21.190%	33	260	-6.135%
2026-04-29	13.6200	13.6200	12.4100	13.4500	-16.199%	10	245	+13.755%
2026-04-28	16.3100	16.3100	16.0500	16.0500	-1.231%	3	238	-4.673%
2026-04-27	18.3000	18.3000	16.2500	16.2500	-13.564%	7	236	-5.846%
2026-04-24	20.5500	20.5500	18.8000	18.8000	-10.900%	11	237	-18.617%
2026-04-23	20.8000	21.1000	20.7000	21.1000	-8.618%	7	231	-27.488%
2026-04-21	26.4000	26.4000	23.0900	23.0900	-6.329%	6	230	-33.738%
2026-04-20	23.9900	24.7000	23.9900	24.6500	-5.192%	6	230	-37.931%
2026-04-17	25.4300	27.2000	25.4300	26.0000	+27.451%	22	228	-41.154%
2026-04-16	20.0000	20.4500	20.0000	20.4000	-2.765%	5	226	-25.000%
2026-04-15	20.5000	20.9800	20.3000	20.9800	-7.373%	11	225	-27.073%
2026-04-14	21.1700	22.6500	21.1700	22.6500	+18.524%	9	219	-32.450%
2026-04-13	18.5000	19.1100	18.5000	19.1100	-3.485%	2	221	-19.937%
2026-04-10	19.8000	19.8000	19.8000	19.8000	-8.545%	1	220	-22.727%
2026-04-09	18.5400	22.0000	18.5400	21.6500	+9.068%	17	221	-29.330%
2026-04-08	20.6000	21.0500	19.8500	19.8500	+44.891%	11	215	-22.922%
2026-04-07	14.9900	14.9900	13.5500	13.7000	-11.897%	5	209	+11.679%
2026-04-06	15.5500	15.5500	15.5500	15.5500	+2.640%	2	204	-1.608%
2026-04-02	14.2000	16.0100	14.2000	15.1500	-18.329%	59	176	+0.990%
2026-04-01	19.5500	19.5500	18.5500	18.5500	+10.024%	11	176	-17.520%
2026-03-31	16.8600	16.8600	16.8600	16.8600	-2.261%	2	167	-9.253%
2026-03-30	18.7500	18.8000	17.2500	17.2500	-1.146%	7	166	-11.304%
2026-03-27	17.4000	17.4500	17.4000	17.4500	-7.279%	4	161	-12.321%
2026-03-26	18.8500	18.8500	18.8200	18.8200	-7.745%	2	157	-18.704%
2026-03-25	20.4000	20.4000	20.4000	20.4000	+3.817%	3	156	-25.000%
2026-03-24	19.7500	19.7500	19.6000	19.6500	-7.790%	5	156	-22.137%
2026-03-23	21.3100	21.3100	21.3100	21.3100	+31.950%	2	153	-28.203%
2026-03-20	17.1000	17.1000	16.1500	16.1500	-13.219%	5	152	-5.263%
2026-03-19	18.3600	18.6100	18.3600	18.6100	-6.950%	2	148	-17.786%
2026-03-18	21.9400	21.9400	20.0000	20.0000	-22.481%	8	147	-23.500%
2026-03-16	26.8800	26.9600	25.6000	25.8000	+5.220%	32	141	-40.698%
2026-03-13	26.0500	26.0500	24.5200	24.5200	-5.328%	10	112	-37.602%
2026-03-12	27.0100	27.0100	25.9000	25.9000	-13.436%	6	113	-40.927%
2026-03-11	29.9200	29.9200	29.9200	29.9200	-8.780%	1	107	-48.864%
2026-03-10	32.9400	32.9400	32.8000	32.8000	+14.206%	4	106	-53.354%
2026-03-09	28.5000	28.7200	28.5000	28.7200	-14.012%	3	104	-46.727%
2026-03-06	33.4500	33.4500	33.4000	33.4000	-10.933%	2	103	-54.192%
2026-03-03	37.5000	37.5000	37.5000	37.5000	-16.925%	3	102	-59.200%
2026-02-26	44.9000	45.1400	44.9000	45.1400	+4.855%	2	105	-66.105%
2026-02-25	43.0500	43.0500	43.0500	43.0500	-15.605%	1	104	-64.460%
2026-02-17	51.0100	51.0100	51.0100	51.0100	-10.509%	1	104	-70.006%
2026-02-11	57.0000	57.0000	57.0000	57.0000	+7.750%	1	105	-73.158%
2026-02-06	52.9000	52.9000	52.9000	52.9000	-7.420%	2	106	-71.078%
2026-02-04	57.1400	57.1400	57.1400	57.1400	+26.696%	1	108	-73.224%
2026-02-02	45.1000	45.1000	45.1000	45.1000	-18.000%	1	107	-66.075%
2026-01-26	55.0000	55.0000	55.0000	55.0000	+4.563%	4	107	-72.182%
2026-01-22	55.3400	55.3400	52.4500	52.6000	+4.158%	36	111	-70.913%
2026-01-21	50.5000	50.5000	50.5000	50.5000	+6.316%	2	147	-69.703%
2026-01-20	47.3000	47.5000	47.3000	47.5000	-3.436%	2	149	-67.789%
2026-01-16	49.1900	49.1900	49.1900	49.1900	+3.558%	1	149	-68.896%
2026-01-15	47.9500	49.7300	47.5000	47.5000	+4.281%	54	149	-67.789%
2026-01-12	45.5500	45.5500	45.5500	45.5500	+0.774%	1	178	-66.411%
2026-01-09	39.6600	46.2000	39.2900	45.2000	+18.947%	99	178	-66.150%
2026-01-08	32.5500	38.0000	32.5500	38.0000	+7.955%	10	107	-59.737%
2026-01-07	35.2000	35.2000	35.2000	35.2000	+20.424%	2	111	-56.534%
2026-01-06	26.2000	29.2300	26.2000	29.2300	+9.681%	5	111	-47.657%
2026-01-05	26.6500	26.6500	26.6500	26.6500	-7.143%	2	113	-42.589%
2025-12-31	28.8000	28.8000	28.7000	28.7000	+1.235%	4	113	-46.690%
2025-12-30	28.3500	28.3500	28.3500	28.3500	-0.526%	6	113	-46.032%
2025-12-29	31.4900	31.4900	28.4500	28.5000	-6.404%	29	107	-46.316%
2025-12-26	30.2000	30.4500	30.2000	30.4500	0.000%	2	99	-49.754%
2025-12-24	29.3000	30.4500	29.3000	30.4500	+9.532%	13	105	-49.754%
2025-12-23	27.8000	28.2200	27.8000	27.8000	-8.432%	8	105	-44.964%
2025-12-22	30.3600	30.3600	30.3600	30.3600	+1.369%	1	106	-49.605%
2025-12-19	33.0000	33.0000	29.9500	29.9500	-19.403%	8	106	-48.915%
2025-12-16	37.1600	37.1600	37.1600	37.1600	+0.432%	1	108	-58.827%
2025-12-15	39.6700	39.7200	37.0000	37.0000	-7.268%	4	107	-58.649%
2025-12-11	37.7600	41.0000	37.7600	39.9000	+18.750%	7	107	-61.654%
2025-12-10	33.2000	33.6000	31.6000	33.6000	+1.818%	6	113	-54.464%
2025-12-09	34.4000	35.1100	33.0000	33.0000	-1.698%	3	110	-53.636%
2025-12-08	33.5700	33.5700	33.5700	33.5700	-9.758%	1	110	-54.424%
2025-12-05	34.6000	37.2000	34.6000	37.2000	+2.479%	3	109	-58.871%
2025-12-04	37.7100	37.7100	36.3000	36.3000	-3.841%	2	109	-57.851%
2025-12-03	37.7500	37.7500	37.5500	37.7500	+9.420%	6	108	-59.470%
2025-12-02	34.5000	34.5000	34.5000	34.5000	-9.922%	1	109	-55.652%
2025-12-01	38.0000	38.3000	38.0000	38.3000	+9.429%	2	110	-60.052%
2025-11-25	35.0000	35.0000	35.0000	35.0000	+15.512%	1	111	-56.286%
2025-11-21	30.3000	30.3000	30.3000	30.3000	+18.591%	3	111	-49.505%
2025-11-20	26.5000	26.5000	25.5500	25.5500	+0.393%	3	111	-40.117%
2025-11-19	25.6500	25.6500	24.7500	25.4500	-14.883%	28	108	-39.882%
2025-11-18	31.0000	32.7500	29.9000	29.9000	-40.438%	6	91	-48.829%
2025-11-11	49.9000	50.2000	49.9000	50.2000	+1.414%	2	87	-69.522%
2025-11-07	49.5000	49.5000	49.5000	49.5000	-1.786%	3	86	-69.091%
2025-11-05	54.8200	54.8200	50.4000	50.4000	-5.618%	5	89	-69.643%
2025-11-03	53.1000	53.4000	53.1000	53.4000	-8.358%	12	89	-71.348%
2025-10-30	58.2700	58.2700	58.2700	58.2700	-0.137%	1	89	-73.743%
2025-10-29	58.3500	58.3500	58.3500	58.3500	-1.403%	4	90	-73.779%
2025-10-27	57.8000	59.1800	57.8000	59.1800	-1.284%	3	83	-74.147%
2025-10-23	60.7300	60.7300	59.9500	59.9500	-9.509%	3	83	-74.479%
2025-10-17	66.3500	66.7000	66.2500	66.2500	+2.602%	14	84	-76.906%
2025-10-15	66.8200	66.8200	64.5700	64.5700	+3.561%	2	70	-76.305%
2025-10-14	62.3500	62.3500	62.3500	62.3500	+15.463%	1	70	-75.461%
2025-10-10	55.9600	56.3000	54.0000	54.0000	-1.639%	4	70	-71.667%
2025-10-09	56.4300	56.4300	54.8700	54.9000	-8.955%	9	67	-72.131%
2025-10-08	60.7500	61.1000	59.3500	60.3000	-4.362%	13	60	-74.627%
2025-10-06	63.3000	63.8000	63.0500	63.0500	-8.358%	4	49	-75.734%
2025-10-03	68.8000	68.8000	68.8000	68.8000	-2.342%	10	45	-77.762%
2025-10-01	70.4500	70.4500	70.4500	70.4500	-6.689%	1	35	-78.282%
2025-09-30	75.5000	75.5000	75.5000	75.5000	-0.264%	1	35	-79.735%
2025-09-29	75.7000	75.7000	75.7000	75.7000	-6.428%	3	34	-79.789%
2025-09-26	80.9000	80.9000	80.9000	80.9000	+2.146%	1	34	-81.088%
2025-09-25	79.2000	79.2000	79.2000	79.2000	-7.853%	2	34	-80.682%
2025-09-19	85.9500	85.9500	85.9500	85.9500	-1.150%	1	34	-82.199%
2025-09-18	86.9500	86.9500	86.9500	86.9500	-5.314%	1	33	-82.404%
2025-09-16	91.8300	91.8300	91.8300	91.8300	+3.331%	1	33	-83.339%
2025-09-15	89.3500	89.3500	88.6500	88.8700	-1.256%	5	33	-82.784%
2025-09-12	90.0000	90.0000	90.0000	90.0000	-2.174%	1	31	-83.000%
2025-09-11	88.8200	92.0000	88.8200	92.0000	+5.565%	7	31	-83.370%
2025-09-08	87.1500	87.1500	87.1500	87.1500	+0.798%	4	30	-82.444%
2025-09-05	85.3900	86.4600	85.3500	86.4600	+5.761%	10	26	-82.304%
2025-09-04	81.7500	81.7500	81.7500	81.7500	+7.073%	3	16	-81.284%
2025-08-28	76.3500	76.3500	76.3500	76.3500	+23.324%	2	14	-79.961%
2025-08-07	61.9100	61.9100	61.9100	61.9100	+12.769%	3	12	-75.287%
2025-07-24	54.9000	54.9000	54.9000	54.9000	-2.435%	1	12	-72.131%
2025-07-23	56.2700	56.2700	56.2700	56.2700	+28.470%	1	13	-72.810%
2025-07-18	43.8000	43.8000	43.8000	43.8000	-3.524%	1	13	-65.068%
2025-07-17	45.4000	45.4000	45.4000	45.4000	+3.700%	2	12	-66.300%
2025-07-16	43.7800	43.7800	43.7800	43.7800	-4.619%	1	10	-65.053%
2025-07-15	46.9000	47.1000	45.9000	45.9000	-21.134%	3	10	-66.667%
2025-07-10	58.2000	58.2000	58.2000	58.2000	+11.816%	2	9	-73.711%
2025-07-09	49.8000	52.0500	49.5000	52.0500	-2.437%	8	9	-70.605%
2025-07-03	53.3500	53.3500	53.3500	53.3500	-4.047%	2	7	-71.321%
2025-07-02	55.6000	55.6000	55.6000	55.6000	-7.070%	2	7	-72.482%
2025-07-01	59.8300	59.8300	59.8300	59.8300	+36.973%	1	9	-74.428%
2025-06-18	43.4500	43.6800	43.4500	43.6800	-8.042%	2	7	-64.973%
2025-06-16	47.5000	47.5000	47.5000	47.5000	-7.425%	2	7	-67.789%
2025-06-11	51.2500	51.3100	51.2500	51.3100	0.000%	5	5	-70.181%