Dark

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

EOD

Jul 16, 2026

7.55+16.154%(+1.05)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.8900	8.4500	6.6800	7.5500	+16.154%	39	1,480	0.000%
2026-07-15	8.0000	8.0000	6.5000	6.5000	+10.169%	18	1,467	+16.154%
2026-07-14	5.7000	5.9000	5.6200	5.9000	+5.357%	7	1,482	+27.966%
2026-07-13	7.4800	7.4800	5.6000	5.6000	-22.222%	30	1,484	+34.821%
2026-07-10	6.9000	7.6000	6.9000	7.2000	+11.628%	764	1,489	+4.861%
2026-07-09	6.0000	6.5900	6.0000	6.4500	+7.500%	64	997	+17.054%
2026-07-08	4.9400	6.0000	4.9100	6.0000	-28.571%	48	989	+25.833%
2026-07-07	11.2500	11.2500	8.2400	8.4000	-16.168%	14	986	-10.119%
2026-07-06	9.8500	10.0200	8.6600	10.0200	-23.511%	81	989	-24.651%
2026-07-02	11.9700	13.1000	11.4100	13.1000	+9.623%	4	1,055	-42.366%
2026-07-01	12.6500	13.0000	11.9500	11.9500	+6.128%	28	1,055	-36.820%
2026-06-30	10.5000	11.3000	10.5000	11.2600	+6.226%	18	1,053	-32.948%
2026-06-29	9.6500	10.7500	9.5000	10.6000	+2.913%	11	1,042	-28.774%
2026-06-26	10.8000	10.9300	9.7500	10.3000	+6.186%	56	1,041	-26.699%
2026-06-25	10.8500	10.8500	9.0000	9.7000	+3.191%	14	1,020	-22.165%
2026-06-24	7.2000	9.5000	7.2000	9.4000	+102.151%	79	1,022	-19.681%
2026-06-23	4.8700	4.8700	4.4000	4.6500	-7.000%	131	977	+62.366%
2026-06-22	6.2000	6.2000	5.0000	5.0000	-28.058%	18	919	+51.000%
2026-06-18	6.8500	8.0000	6.8500	6.9500	+29.907%	9	915	+8.633%
2026-06-17	7.4500	8.8000	5.3500	5.3500	-33.125%	36	915	+41.121%
2026-06-16	7.6500	8.0500	7.4100	8.0000	+39.130%	13	915	-5.625%
2026-06-15	7.1000	7.1100	5.7500	5.7500	-7.258%	24	915	+31.304%
2026-06-12	6.4600	6.4600	6.2000	6.2000	-6.061%	2	912	+21.774%
2026-06-11	5.2200	6.6000	4.7500	6.6000	+29.412%	37	913	+14.394%
2026-06-10	5.3000	5.3000	5.0000	5.1000	0.000%	43	913	+48.039%
2026-06-09	5.1900	5.5500	5.1000	5.1000	+33.858%	14	903	+48.039%
2026-06-08	4.2000	4.2000	3.8100	3.8100	+2.973%	2	901	+98.163%
2026-06-05	4.0000	4.0000	3.7000	3.7000	-9.976%	11	901	+104.054%
2026-06-04	4.7000	4.7000	3.8000	4.1100	+17.429%	14	894	+83.698%
2026-06-03	3.5000	3.5000	3.5000	3.5000	-10.256%	3	891	+115.714%
2026-06-02	3.9000	3.9000	3.9000	3.9000	+8.333%	2	889	+93.590%
2026-06-01	3.5000	3.6900	3.5000	3.6000	-26.978%	11	889	+109.722%
2026-05-29	5.5500	5.5500	4.9300	4.9300	-6.095%	15	882	+53.144%
2026-05-28	5.1900	5.5000	5.1900	5.2500	+2.941%	127	892	+43.810%
2026-05-27	5.1700	6.3700	5.1000	5.1000	+19.718%	7	796	+48.039%
2026-05-26	4.7700	4.7700	4.2600	4.2600	-4.270%	13	797	+77.230%
2026-05-22	4.4500	4.5500	4.4000	4.4500	+14.103%	6	790	+69.663%
2026-05-21	3.7000	3.9000	3.5000	3.9000	-8.235%	124	793	+93.590%
2026-05-20	3.3000	4.2500	3.3000	4.2500	+21.429%	153	793	+77.647%
2026-05-18	3.6700	3.6700	3.2400	3.5000	0.000%	25	725	+115.714%
2026-05-15	3.5500	3.5500	3.4000	3.5000	-7.895%	10	725	+115.714%
2026-05-14	3.8000	3.8000	3.8000	3.8000	0.000%	2	721	+98.684%
2026-05-13	3.9500	4.2500	3.6000	3.8000	-27.619%	30	731	+98.684%
2026-05-12	5.6500	5.6500	5.2500	5.2500	-4.545%	6	731	+43.810%
2026-05-11	5.8000	5.8000	5.5000	5.5000	-18.155%	30	731	+37.273%
2026-05-08	6.7800	6.7800	6.7200	6.7200	-18.049%	5	735	+12.351%
2026-05-06	7.5500	8.3200	7.5500	8.2000	+19.708%	22	733	-7.927%
2026-05-05	6.4600	7.2000	6.2300	6.8500	+11.382%	16	723	+10.219%
2026-05-04	7.1400	7.1400	6.1500	6.1500	-23.792%	50	717	+22.764%
2026-05-01	9.1500	9.1500	8.0700	8.0700	-17.231%	3	711	-6.444%
2026-04-30	9.4000	9.7600	9.0500	9.7500	+25.000%	33	711	-22.564%
2026-04-29	8.3800	8.3800	7.3500	7.8000	-16.399%	28	683	-3.205%
2026-04-28	9.3300	9.3300	9.3300	9.3300	-16.323%	1	665	-19.078%
2026-04-27	11.0000	11.1500	11.0000	11.1500	-4.701%	5	664	-32.287%
2026-04-24	11.9500	12.0100	11.4500	11.7000	-10.345%	25	664	-35.470%
2026-04-23	13.0000	13.3000	12.8500	13.0500	+0.385%	94	654	-42.146%
2026-04-22	14.5000	14.5000	13.0000	13.0000	-15.584%	302	554	-41.923%
2026-04-21	16.7000	16.7000	15.4000	15.4000	-8.660%	3	398	-50.974%
2026-04-20	16.2000	16.8600	14.7500	16.8600	+0.958%	7	398	-55.219%
2026-04-17	16.0700	17.0300	16.0700	16.7000	+25.564%	104	394	-54.790%
2026-04-15	13.0000	13.8800	12.3000	13.3000	-4.796%	21	347	-43.233%
2026-04-14	13.4000	14.1000	13.4000	13.9700	+3.100%	17	335	-45.956%
2026-04-13	11.4700	13.5500	11.4700	13.5500	+1.880%	18	342	-44.280%
2026-04-09	10.5000	13.5000	10.5000	13.3000	+10.557%	10	349	-43.233%
2026-04-08	12.9000	12.9000	11.9000	12.0300	+50.375%	40	344	-37.240%
2026-04-07	8.5500	8.5500	8.0000	8.0000	-17.949%	42	343	-5.625%
2026-04-06	9.1500	9.8500	9.1500	9.7500	+14.706%	10	324	-22.564%
2026-04-02	8.6300	9.7500	8.5000	8.5000	-25.110%	510	279	-11.176%
2026-03-31	12.3300	12.3300	10.6000	11.3500	+6.075%	17	279	-33.480%
2026-03-30	11.7500	11.7500	10.7000	10.7000	+5.941%	10	276	-29.439%
2026-03-27	11.2900	11.3500	10.1000	10.1000	-17.349%	29	268	-25.248%
2026-03-26	12.2200	12.2200	12.2200	12.2200	-6.503%	2	270	-38.216%
2026-03-25	12.8000	13.2000	12.8000	13.0700	+2.913%	9	268	-42.234%
2026-03-24	11.6500	12.7500	11.6500	12.7000	-3.861%	28	259	-40.551%
2026-03-23	13.9700	14.0000	13.2100	13.2100	+6.704%	10	240	-42.846%
2026-03-19	11.5600	12.3800	11.5600	12.3800	-21.297%	12	235	-39.015%
2026-03-17	15.6700	15.7300	15.6700	15.7300	-7.252%	3	227	-52.003%
2026-03-16	16.9600	16.9600	16.9600	16.9600	+3.289%	1	227	-55.483%
2026-03-13	17.1000	17.1000	16.2000	16.4200	-5.142%	15	227	-54.019%
2026-03-12	17.4000	17.4000	17.3100	17.3100	-9.608%	3	232	-56.384%
2026-03-11	20.3000	20.3000	18.9400	19.1500	-13.933%	43	229	-60.574%
2026-03-10	22.3000	22.3000	22.2500	22.2500	+17.787%	5	217	-66.067%
2026-03-09	18.8900	18.8900	18.8900	18.8900	-10.048%	1	212	-60.032%
2026-03-06	21.0000	21.0000	21.0000	21.0000	-12.500%	1	213	-64.048%
2026-03-05	25.5000	25.5000	24.0000	24.0000	-15.044%	23	212	-68.542%
2026-03-04	25.5000	28.2500	25.5000	28.2500	+15.165%	8	210	-73.274%
2026-03-03	26.4000	26.4000	24.5300	24.5300	-18.721%	2	204	-69.221%
2026-03-02	30.0000	30.1800	30.0000	30.1800	-7.706%	2	204	-74.983%
2026-02-26	32.7400	32.8600	32.7000	32.7000	+4.273%	11	204	-76.911%
2026-02-25	30.0000	31.3600	30.0000	31.3600	-4.681%	17	198	-75.925%
2026-02-23	32.8000	32.9300	32.8000	32.9000	-14.211%	150	198	-77.052%
2026-02-17	38.3500	38.3500	38.3500	38.3500	-15.380%	1	262	-80.313%
2026-02-13	45.3200	45.3200	45.3200	45.3200	+5.444%	2	260	-83.341%
2026-02-10	42.9800	42.9800	42.9800	42.9800	+29.653%	1	260	-82.434%
2026-02-02	33.1500	33.1500	33.1500	33.1500	+4.739%	1	261	-77.225%
2026-01-30	31.6500	31.6500	31.6500	31.6500	-21.600%	1	260	-76.145%
2026-01-26	40.3700	40.3700	40.3700	40.3700	+6.237%	8	259	-81.298%
2026-01-22	41.0000	41.0000	38.0000	38.0000	+0.264%	12	267	-80.132%
2026-01-14	37.9000	37.9000	37.9000	37.9000	+11.471%	1	277	-80.079%
2026-01-09	34.1500	34.1500	33.4500	34.0000	+26.160%	7	277	-77.794%
2026-01-08	25.7500	26.9600	25.5500	26.9500	+17.174%	48	278	-71.985%
2026-01-07	23.0000	23.0000	23.0000	23.0000	+10.048%	1	276	-67.174%
2026-01-06	16.8000	20.9000	16.8000	20.9000	+10.174%	93	276	-63.876%
2026-01-05	19.7500	19.8500	18.9700	18.9700	-5.150%	53	194	-60.200%
2026-01-02	19.5700	20.0000	19.5300	20.0000	-0.100%	41	194	-62.250%
2025-12-30	20.0200	20.0200	20.0200	20.0200	-6.230%	5	194	-62.288%
2025-12-24	21.1000	21.5000	21.1000	21.3500	+4.914%	113	105	-64.637%
2025-12-23	20.3500	20.3500	20.3500	20.3500	-14.063%	3	105	-62.899%
2025-12-17	23.6800	23.6800	23.6800	23.6800	-12.877%	22	102	-68.117%
2025-12-16	27.1800	27.1800	27.1800	27.1800	-2.019%	2	81	-72.222%
2025-12-15	28.7400	28.7400	27.7400	27.7400	-4.345%	2	81	-72.783%
2025-12-11	28.2500	30.8000	28.2500	29.0000	+21.849%	18	81	-73.966%
2025-12-10	23.0000	23.8000	23.0000	23.8000	+0.422%	5	82	-68.277%
2025-12-08	23.7000	23.7000	23.7000	23.7000	-9.369%	1	82	-68.143%
2025-12-05	26.1500	26.1500	26.1500	26.1500	-7.105%	1	82	-71.128%
2025-12-03	28.2000	28.2000	27.9500	28.1500	-3.761%	5	81	-73.179%
2025-12-01	28.2000	29.2500	28.2000	29.2500	+7.339%	5	82	-74.188%
2025-11-28	27.2500	27.2500	27.2500	27.2500	+11.361%	2	81	-72.294%
2025-11-25	21.3000	24.4700	21.3000	24.4700	+24.529%	2	83	-69.146%
2025-11-21	19.6500	19.6500	19.6500	19.6500	+10.393%	2	84	-61.578%
2025-11-20	17.5500	18.0000	17.5500	17.8000	-1.111%	6	84	-57.584%
2025-11-19	17.7300	18.0000	17.4500	18.0000	-4.509%	11	81	-58.056%
2025-11-18	21.7000	24.0000	18.8500	18.8500	-42.443%	12	81	-59.947%
2025-11-14	32.9500	32.9500	32.7500	32.7500	-13.245%	2	79	-76.947%
2025-11-12	37.4500	37.7500	36.5000	37.7500	+4.861%	4	77	-80.000%
2025-11-10	35.1000	36.0000	35.1000	36.0000	-5.263%	2	74	-79.028%
2025-11-07	38.9000	39.1500	38.0000	38.0000	-6.404%	17	74	-80.132%
2025-11-03	40.6000	40.6000	40.6000	40.6000	-4.695%	1	67	-81.404%
2025-10-31	42.6000	42.6000	42.6000	42.6000	+0.900%	6	67	-82.277%
2025-10-30	42.2200	42.2200	42.2200	42.2200	+1.759%	9	64	-82.117%
2025-10-29	45.8000	45.8000	41.4900	41.4900	-11.911%	3	55	-81.803%
2025-10-27	47.1000	47.1000	47.1000	47.1000	-7.647%	1	57	-83.970%
2025-10-21	52.1000	52.1000	51.0000	51.0000	-1.354%	2	57	-85.196%
2025-10-20	51.8000	51.8000	51.7000	51.7000	+6.862%	21	57	-85.397%
2025-10-16	48.3800	48.3800	48.3800	48.3800	-0.962%	6	63	-84.394%
2025-10-14	46.0800	48.8500	46.0800	48.8500	+8.123%	3	57	-84.545%
2025-10-13	43.5000	45.1800	43.5000	45.1800	+7.828%	6	57	-83.289%
2025-10-10	41.9000	41.9000	41.9000	41.9000	-3.456%	3	53	-81.981%
2025-10-09	45.0000	45.3000	43.4000	43.4000	-6.466%	19	50	-82.604%
2025-10-08	46.8000	47.1500	46.2000	46.4000	-17.143%	36	40	-83.728%
2025-10-01	56.0000	56.0000	56.0000	56.0000	-21.624%	1	17	-86.518%
2025-09-17	71.4500	71.4500	71.4500	71.4500	-2.471%	1	18	-89.433%
2025-09-12	73.2600	73.2600	73.2600	73.2600	+8.453%	1	18	-89.694%
2025-09-10	67.7000	67.7000	67.5500	67.5500	-6.596%	2	18	-88.823%
2025-09-05	72.3200	72.3200	72.3200	72.3200	+13.514%	3	16	-89.560%
2025-08-25	63.7100	63.7100	63.7100	63.7100	-2.390%	1	16	-88.149%
2025-08-19	67.0600	67.0600	65.2700	65.2700	+17.604%	4	17	-88.433%
2025-08-12	55.5000	55.5000	55.5000	55.5000	+11.000%	1	15	-86.396%
2025-08-06	50.0000	50.0000	50.0000	50.0000	+22.730%	1	16	-84.900%
2025-07-22	38.1500	40.7400	37.9500	40.7400	+28.517%	3	15	-81.468%
2025-07-16	31.7500	31.8000	31.7000	31.7000	-13.624%	7	13	-76.183%
2025-07-15	36.7000	36.7000	36.7000	36.7000	-18.787%	3	6	-79.428%
2025-07-01	48.0800	48.0800	45.1900	45.1900	+15.812%	3	7	-83.293%
2025-06-13	39.0200	39.0200	39.0200	39.0200	-5.612%	2	6	-80.651%
2025-06-12	41.3000	41.3400	41.3000	41.3400	-12.043%	4	6	-81.737%
2025-06-03	45.2800	47.0000	45.2800	47.0000	+15.536%	4	6	-83.936%
2025-06-02	41.5000	41.5000	40.6800	40.6800	-6.483%	3	5	-81.441%
2025-05-30	43.5000	43.5000	43.5000	43.5000	-0.229%	2	4	-82.644%
2025-05-29	43.6000	43.6000	43.6000	43.6000	-2.570%	1	3	-82.683%
2025-05-28	44.7500	44.7500	44.7500	44.7500	0.000%	2	2	-83.128%