Dark

HD20260918C370
HD Sep 18 2026 370.00 Call (HD260918C00370000)
option OPRA

EOD

Aug 31, 2026

0.1500-11.765%(-0.0200)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.1000	0.2100	0.1000	0.1500	-11.765%	66	1,776	0.000%
2026-08-28	0.1600	0.2000	0.1400	0.1700	+41.667%	11	1,815	-11.765%
2026-08-27	0.2800	0.3100	0.1200	0.1200	-71.429%	91	1,820	+25.000%
2026-08-26	1.0900	1.0900	0.4200	0.4200	-41.667%	39	1,831	-64.286%
2026-08-25	0.3500	1.0100	0.3500	0.7200	-10.000%	109	1,813	-79.167%
2026-08-24	0.9100	1.2000	0.5900	0.8000	-13.043%	241	1,866	-81.250%
2026-08-21	1.0800	1.1000	0.8000	0.9200	0.000%	73	1,729	-83.696%
2026-08-20	1.0200	1.3600	0.8100	0.9200	-57.407%	90	1,707	-83.696%
2026-08-19	2.2200	3.3000	1.8600	2.1600	+36.709%	233	1,671	-93.056%
2026-08-18	1.7200	2.2200	1.1500	1.5800	-31.304%	143	1,650	-90.506%
2026-08-17	2.2500	2.4100	1.6400	2.3000	+3.604%	101	1,626	-93.478%
2026-08-14	2.9400	2.9400	2.2200	2.2200	-32.931%	120	1,588	-93.243%
2026-08-13	4.5000	4.5000	3.2500	3.3100	-23.908%	42	1,532	-95.468%
2026-08-12	4.8500	5.0000	3.9700	4.3500	-41.375%	49	1,533	-96.552%
2026-08-11	7.2400	8.8800	7.2400	7.4200	+21.440%	33	1,525	-97.978%
2026-08-10	6.4000	6.8800	6.0000	6.1100	-28.118%	23	1,529	-97.545%
2026-08-07	8.3400	9.2500	7.5500	8.5000	+18.881%	37	1,518	-98.235%
2026-08-06	7.8500	7.8500	6.6400	7.1500	-16.569%	36	1,503	-97.902%
2026-08-05	7.7500	9.0000	7.7500	8.5700	+7.935%	16	1,491	-98.250%
2026-08-04	5.6000	8.0500	5.6000	7.9400	+58.167%	17	1,491	-98.111%
2026-08-03	5.4100	5.4100	3.4500	5.0200	+44.669%	26	1,492	-97.012%
2026-07-31	3.3600	3.7000	3.3500	3.4700	-12.152%	15	1,507	-95.677%
2026-07-30	4.3000	4.3000	3.5000	3.9500	-22.549%	27	1,511	-96.203%
2026-07-29	5.4700	5.4700	5.1000	5.1000	-25.547%	11	1,517	-97.059%
2026-07-28	6.5500	7.9800	6.5500	6.8500	+38.945%	15	1,517	-97.810%
2026-07-27	5.3100	5.5200	4.9300	4.9300	+42.899%	35	1,513	-96.957%
2026-07-24	2.7400	3.8000	2.7400	3.4500	+26.838%	9	1,515	-95.652%
2026-07-23	2.9500	3.3900	2.6200	2.7200	-36.000%	34	1,515	-94.485%
2026-07-22	3.6500	4.2500	3.6500	4.2500	+1.190%	10	1,518	-96.471%
2026-07-21	3.7000	4.3000	3.5800	4.2000	-1.176%	40	1,512	-96.429%
2026-07-20	5.4000	5.4000	4.2500	4.2500	-33.594%	32	1,494	-96.471%
2026-07-17	8.0000	9.4500	6.3000	6.4000	-15.232%	26	1,500	-97.656%
2026-07-16	6.8900	8.4500	6.6800	7.5500	+16.154%	39	1,480	-98.013%
2026-07-15	8.0000	8.0000	6.5000	6.5000	+10.169%	18	1,467	-97.692%
2026-07-14	5.7000	5.9000	5.6200	5.9000	+5.357%	7	1,482	-97.458%
2026-07-13	7.4800	7.4800	5.6000	5.6000	-22.222%	30	1,484	-97.321%
2026-07-10	6.9000	7.6000	6.9000	7.2000	+11.628%	764	1,489	-97.917%
2026-07-09	6.0000	6.5900	6.0000	6.4500	+7.500%	64	997	-97.674%
2026-07-08	4.9400	6.0000	4.9100	6.0000	-28.571%	48	989	-97.500%
2026-07-07	11.2500	11.2500	8.2400	8.4000	-16.168%	14	986	-98.214%
2026-07-06	9.8500	10.0200	8.6600	10.0200	-23.511%	81	989	-98.503%
2026-07-02	11.9700	13.1000	11.4100	13.1000	+9.623%	4	1,055	-98.855%
2026-07-01	12.6500	13.0000	11.9500	11.9500	+6.128%	28	1,055	-98.745%
2026-06-30	10.5000	11.3000	10.5000	11.2600	+6.226%	18	1,053	-98.668%
2026-06-29	9.6500	10.7500	9.5000	10.6000	+2.913%	11	1,042	-98.585%
2026-06-26	10.8000	10.9300	9.7500	10.3000	+6.186%	56	1,041	-98.544%
2026-06-25	10.8500	10.8500	9.0000	9.7000	+3.191%	14	1,020	-98.454%
2026-06-24	7.2000	9.5000	7.2000	9.4000	+102.151%	79	1,022	-98.404%
2026-06-23	4.8700	4.8700	4.4000	4.6500	-7.000%	131	977	-96.774%
2026-06-22	6.2000	6.2000	5.0000	5.0000	-28.058%	18	919	-97.000%
2026-06-18	6.8500	8.0000	6.8500	6.9500	+29.907%	9	915	-97.842%
2026-06-17	7.4500	8.8000	5.3500	5.3500	-33.125%	36	915	-97.196%
2026-06-16	7.6500	8.0500	7.4100	8.0000	+39.130%	13	915	-98.125%
2026-06-15	7.1000	7.1100	5.7500	5.7500	-7.258%	24	915	-97.391%
2026-06-12	6.4600	6.4600	6.2000	6.2000	-6.061%	2	912	-97.581%
2026-06-11	5.2200	6.6000	4.7500	6.6000	+29.412%	37	913	-97.727%
2026-06-10	5.3000	5.3000	5.0000	5.1000	0.000%	43	913	-97.059%
2026-06-09	5.1900	5.5500	5.1000	5.1000	+33.858%	14	903	-97.059%
2026-06-08	4.2000	4.2000	3.8100	3.8100	+2.973%	2	901	-96.063%
2026-06-05	4.0000	4.0000	3.7000	3.7000	-9.976%	11	901	-95.946%
2026-06-04	4.7000	4.7000	3.8000	4.1100	+17.429%	14	894	-96.350%
2026-06-03	3.5000	3.5000	3.5000	3.5000	-10.256%	3	891	-95.714%
2026-06-02	3.9000	3.9000	3.9000	3.9000	+8.333%	2	889	-96.154%
2026-06-01	3.5000	3.6900	3.5000	3.6000	-26.978%	11	889	-95.833%
2026-05-29	5.5500	5.5500	4.9300	4.9300	-6.095%	15	882	-96.957%
2026-05-28	5.1900	5.5000	5.1900	5.2500	+2.941%	127	892	-97.143%
2026-05-27	5.1700	6.3700	5.1000	5.1000	+19.718%	7	796	-97.059%
2026-05-26	4.7700	4.7700	4.2600	4.2600	-4.270%	13	797	-96.479%
2026-05-22	4.4500	4.5500	4.4000	4.4500	+14.103%	6	790	-96.629%
2026-05-21	3.7000	3.9000	3.5000	3.9000	-8.235%	124	793	-96.154%
2026-05-20	3.3000	4.2500	3.3000	4.2500	+21.429%	153	793	-96.471%
2026-05-18	3.6700	3.6700	3.2400	3.5000	0.000%	25	725	-95.714%
2026-05-15	3.5500	3.5500	3.4000	3.5000	-7.895%	10	725	-95.714%
2026-05-14	3.8000	3.8000	3.8000	3.8000	0.000%	2	721	-96.053%
2026-05-13	3.9500	4.2500	3.6000	3.8000	-27.619%	30	731	-96.053%
2026-05-12	5.6500	5.6500	5.2500	5.2500	-4.545%	6	731	-97.143%
2026-05-11	5.8000	5.8000	5.5000	5.5000	-18.155%	30	731	-97.273%
2026-05-08	6.7800	6.7800	6.7200	6.7200	-18.049%	5	735	-97.768%
2026-05-06	7.5500	8.3200	7.5500	8.2000	+19.708%	22	733	-98.171%
2026-05-05	6.4600	7.2000	6.2300	6.8500	+11.382%	16	723	-97.810%
2026-05-04	7.1400	7.1400	6.1500	6.1500	-23.792%	50	717	-97.561%
2026-05-01	9.1500	9.1500	8.0700	8.0700	-17.231%	3	711	-98.141%
2026-04-30	9.4000	9.7600	9.0500	9.7500	+25.000%	33	711	-98.462%
2026-04-29	8.3800	8.3800	7.3500	7.8000	-16.399%	28	683	-98.077%
2026-04-28	9.3300	9.3300	9.3300	9.3300	-16.323%	1	665	-98.392%
2026-04-27	11.0000	11.1500	11.0000	11.1500	-4.701%	5	664	-98.655%
2026-04-24	11.9500	12.0100	11.4500	11.7000	-10.345%	25	664	-98.718%
2026-04-23	13.0000	13.3000	12.8500	13.0500	+0.385%	94	654	-98.851%
2026-04-22	14.5000	14.5000	13.0000	13.0000	-15.584%	302	554	-98.846%
2026-04-21	16.7000	16.7000	15.4000	15.4000	-8.660%	3	398	-99.026%
2026-04-20	16.2000	16.8600	14.7500	16.8600	+0.958%	7	398	-99.110%
2026-04-17	16.0700	17.0300	16.0700	16.7000	+25.564%	104	394	-99.102%
2026-04-15	13.0000	13.8800	12.3000	13.3000	-4.796%	21	347	-98.872%
2026-04-14	13.4000	14.1000	13.4000	13.9700	+3.100%	17	335	-98.926%
2026-04-13	11.4700	13.5500	11.4700	13.5500	+1.880%	18	342	-98.893%
2026-04-09	10.5000	13.5000	10.5000	13.3000	+10.557%	10	349	-98.872%
2026-04-08	12.9000	12.9000	11.9000	12.0300	+50.375%	40	344	-98.753%
2026-04-07	8.5500	8.5500	8.0000	8.0000	-17.949%	42	343	-98.125%
2026-04-06	9.1500	9.8500	9.1500	9.7500	+14.706%	10	324	-98.462%
2026-04-02	8.6300	9.7500	8.5000	8.5000	-25.110%	510	279	-98.235%
2026-03-31	12.3300	12.3300	10.6000	11.3500	+6.075%	17	279	-98.678%
2026-03-30	11.7500	11.7500	10.7000	10.7000	+5.941%	10	276	-98.598%
2026-03-27	11.2900	11.3500	10.1000	10.1000	-17.349%	29	268	-98.515%
2026-03-26	12.2200	12.2200	12.2200	12.2200	-6.503%	2	270	-98.773%
2026-03-25	12.8000	13.2000	12.8000	13.0700	+2.913%	9	268	-98.852%
2026-03-24	11.6500	12.7500	11.6500	12.7000	-3.861%	28	259	-98.819%
2026-03-23	13.9700	14.0000	13.2100	13.2100	+6.704%	10	240	-98.864%
2026-03-19	11.5600	12.3800	11.5600	12.3800	-21.297%	12	235	-98.788%
2026-03-17	15.6700	15.7300	15.6700	15.7300	-7.252%	3	227	-99.046%
2026-03-16	16.9600	16.9600	16.9600	16.9600	+3.289%	1	227	-99.116%
2026-03-13	17.1000	17.1000	16.2000	16.4200	-5.142%	15	227	-99.086%
2026-03-12	17.4000	17.4000	17.3100	17.3100	-9.608%	3	232	-99.133%
2026-03-11	20.3000	20.3000	18.9400	19.1500	-13.933%	43	229	-99.217%
2026-03-10	22.3000	22.3000	22.2500	22.2500	+17.787%	5	217	-99.326%
2026-03-09	18.8900	18.8900	18.8900	18.8900	-10.048%	1	212	-99.206%
2026-03-06	21.0000	21.0000	21.0000	21.0000	-12.500%	1	213	-99.286%
2026-03-05	25.5000	25.5000	24.0000	24.0000	-15.044%	23	212	-99.375%
2026-03-04	25.5000	28.2500	25.5000	28.2500	+15.165%	8	210	-99.469%
2026-03-03	26.4000	26.4000	24.5300	24.5300	-18.721%	2	204	-99.389%
2026-03-02	30.0000	30.1800	30.0000	30.1800	-7.706%	2	204	-99.503%
2026-02-26	32.7400	32.8600	32.7000	32.7000	+4.273%	11	204	-99.541%
2026-02-25	30.0000	31.3600	30.0000	31.3600	-4.681%	17	198	-99.522%
2026-02-23	32.8000	32.9300	32.8000	32.9000	-14.211%	150	198	-99.544%
2026-02-17	38.3500	38.3500	38.3500	38.3500	-15.380%	1	262	-99.609%
2026-02-13	45.3200	45.3200	45.3200	45.3200	+5.444%	2	260	-99.669%
2026-02-10	42.9800	42.9800	42.9800	42.9800	+29.653%	1	260	-99.651%
2026-02-02	33.1500	33.1500	33.1500	33.1500	+4.739%	1	261	-99.548%
2026-01-30	31.6500	31.6500	31.6500	31.6500	-21.600%	1	260	-99.526%
2026-01-26	40.3700	40.3700	40.3700	40.3700	+6.237%	8	259	-99.628%
2026-01-22	41.0000	41.0000	38.0000	38.0000	+0.264%	12	267	-99.605%
2026-01-14	37.9000	37.9000	37.9000	37.9000	+11.471%	1	277	-99.604%
2026-01-09	34.1500	34.1500	33.4500	34.0000	+26.160%	7	277	-99.559%
2026-01-08	25.7500	26.9600	25.5500	26.9500	+17.174%	48	278	-99.443%
2026-01-07	23.0000	23.0000	23.0000	23.0000	+10.048%	1	276	-99.348%
2026-01-06	16.8000	20.9000	16.8000	20.9000	+10.174%	93	276	-99.282%
2026-01-05	19.7500	19.8500	18.9700	18.9700	-5.150%	53	194	-99.209%
2026-01-02	19.5700	20.0000	19.5300	20.0000	-0.100%	41	194	-99.250%
2025-12-30	20.0200	20.0200	20.0200	20.0200	-6.230%	5	194	-99.251%
2025-12-24	21.1000	21.5000	21.1000	21.3500	+4.914%	113	105	-99.297%
2025-12-23	20.3500	20.3500	20.3500	20.3500	-14.063%	3	105	-99.263%
2025-12-17	23.6800	23.6800	23.6800	23.6800	-12.877%	22	102	-99.367%
2025-12-16	27.1800	27.1800	27.1800	27.1800	-2.019%	2	81	-99.448%
2025-12-15	28.7400	28.7400	27.7400	27.7400	-4.345%	2	81	-99.459%
2025-12-11	28.2500	30.8000	28.2500	29.0000	+21.849%	18	81	-99.483%
2025-12-10	23.0000	23.8000	23.0000	23.8000	+0.422%	5	82	-99.370%
2025-12-08	23.7000	23.7000	23.7000	23.7000	-9.369%	1	82	-99.367%
2025-12-05	26.1500	26.1500	26.1500	26.1500	-7.105%	1	82	-99.426%
2025-12-03	28.2000	28.2000	27.9500	28.1500	-3.761%	5	81	-99.467%
2025-12-01	28.2000	29.2500	28.2000	29.2500	+7.339%	5	82	-99.487%
2025-11-28	27.2500	27.2500	27.2500	27.2500	+11.361%	2	81	-99.450%
2025-11-25	21.3000	24.4700	21.3000	24.4700	+24.529%	2	83	-99.387%
2025-11-21	19.6500	19.6500	19.6500	19.6500	+10.393%	2	84	-99.237%
2025-11-20	17.5500	18.0000	17.5500	17.8000	-1.111%	6	84	-99.157%
2025-11-19	17.7300	18.0000	17.4500	18.0000	-4.509%	11	81	-99.167%
2025-11-18	21.7000	24.0000	18.8500	18.8500	-42.443%	12	81	-99.204%
2025-11-14	32.9500	32.9500	32.7500	32.7500	-13.245%	2	79	-99.542%
2025-11-12	37.4500	37.7500	36.5000	37.7500	+4.861%	4	77	-99.603%
2025-11-10	35.1000	36.0000	35.1000	36.0000	-5.263%	2	74	-99.583%
2025-11-07	38.9000	39.1500	38.0000	38.0000	-6.404%	17	74	-99.605%
2025-11-03	40.6000	40.6000	40.6000	40.6000	-4.695%	1	67	-99.631%
2025-10-31	42.6000	42.6000	42.6000	42.6000	+0.900%	6	67	-99.648%
2025-10-30	42.2200	42.2200	42.2200	42.2200	+1.759%	9	64	-99.645%
2025-10-29	45.8000	45.8000	41.4900	41.4900	-11.911%	3	55	-99.638%
2025-10-27	47.1000	47.1000	47.1000	47.1000	-7.647%	1	57	-99.682%
2025-10-21	52.1000	52.1000	51.0000	51.0000	-1.354%	2	57	-99.706%
2025-10-20	51.8000	51.8000	51.7000	51.7000	+6.862%	21	57	-99.710%
2025-10-16	48.3800	48.3800	48.3800	48.3800	-0.962%	6	63	-99.690%
2025-10-14	46.0800	48.8500	46.0800	48.8500	+8.123%	3	57	-99.693%
2025-10-13	43.5000	45.1800	43.5000	45.1800	+7.828%	6	57	-99.668%
2025-10-10	41.9000	41.9000	41.9000	41.9000	-3.456%	3	53	-99.642%
2025-10-09	45.0000	45.3000	43.4000	43.4000	-6.466%	19	50	-99.654%
2025-10-08	46.8000	47.1500	46.2000	46.4000	-17.143%	36	40	-99.677%
2025-10-01	56.0000	56.0000	56.0000	56.0000	-21.624%	1	17	-99.732%
2025-09-17	71.4500	71.4500	71.4500	71.4500	-2.471%	1	18	-99.790%
2025-09-12	73.2600	73.2600	73.2600	73.2600	+8.453%	1	18	-99.795%
2025-09-10	67.7000	67.7000	67.5500	67.5500	-6.596%	2	18	-99.778%
2025-09-05	72.3200	72.3200	72.3200	72.3200	+13.514%	3	16	-99.793%
2025-08-25	63.7100	63.7100	63.7100	63.7100	-2.390%	1	16	-99.765%
2025-08-19	67.0600	67.0600	65.2700	65.2700	+17.604%	4	17	-99.770%
2025-08-12	55.5000	55.5000	55.5000	55.5000	+11.000%	1	15	-99.730%
2025-08-06	50.0000	50.0000	50.0000	50.0000	+22.730%	1	16	-99.700%
2025-07-22	38.1500	40.7400	37.9500	40.7400	+28.517%	3	15	-99.632%
2025-07-16	31.7500	31.8000	31.7000	31.7000	-13.624%	7	13	-99.527%
2025-07-15	36.7000	36.7000	36.7000	36.7000	-18.787%	3	6	-99.591%
2025-07-01	48.0800	48.0800	45.1900	45.1900	+15.812%	3	7	-99.668%
2025-06-13	39.0200	39.0200	39.0200	39.0200	-5.612%	2	6	-99.616%
2025-06-12	41.3000	41.3400	41.3000	41.3400	-12.043%	4	6	-99.637%
2025-06-03	45.2800	47.0000	45.2800	47.0000	+15.536%	4	6	-99.681%
2025-06-02	41.5000	41.5000	40.6800	40.6800	-6.483%	3	5	-99.631%
2025-05-30	43.5000	43.5000	43.5000	43.5000	-0.229%	2	4	-99.655%
2025-05-29	43.6000	43.6000	43.6000	43.6000	-2.570%	1	3	-99.656%
2025-05-28	44.7500	44.7500	44.7500	44.7500	0.000%	2	2	-99.665%