Dark

HD20260918C380
HD Sep 18 2026 380.00 Call (HD260918C00380000)
option OPRA

EOD

Jul 16, 2026

5.55+14.433%(+0.70)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.6000	5.8800	5.4500	5.5500	+14.433%	17	3,456	0.000%
2026-07-15	5.2000	5.2000	4.7000	4.8500	+22.785%	6	3,460	+14.433%
2026-07-14	4.5500	4.5500	3.7900	3.9500	+3.947%	9	3,456	+40.506%
2026-07-13	4.0000	4.0000	3.5000	3.8000	-25.490%	15	3,454	+46.053%
2026-07-10	4.4000	5.1000	4.4000	5.1000	+5.809%	27	3,458	+8.824%
2026-07-09	3.5500	4.8200	3.5500	4.8200	+22.335%	18	3,448	+15.145%
2026-07-08	2.8000	4.0000	2.8000	3.9400	-32.069%	13	3,448	+40.863%
2026-07-07	6.5600	6.5600	5.8000	5.8000	-25.354%	6	3,447	-4.310%
2026-07-06	6.2600	7.7700	6.2600	7.7700	-12.203%	3	3,443	-28.571%
2026-07-02	7.8700	9.1700	7.8700	8.8500	+7.795%	23	3,431	-37.288%
2026-07-01	8.0000	9.2000	8.0000	8.2100	-4.535%	53	3,431	-32.400%
2026-06-30	7.5500	8.6000	7.5500	8.6000	+8.176%	20	3,430	-35.465%
2026-06-29	7.1000	7.9500	6.8400	7.9500	+7.287%	2,021	3,416	-30.189%
2026-06-26	7.6500	7.8000	7.4100	7.4100	+8.175%	8	1,681	-25.101%
2026-06-25	7.5000	8.3400	6.8500	6.8500	+0.735%	34	1,675	-18.978%
2026-06-24	4.5500	6.9500	4.5500	6.8000	+115.873%	147	1,695	-18.382%
2026-06-23	3.1000	3.4000	2.8200	3.1500	-9.483%	32	1,699	+76.190%
2026-06-22	4.0400	4.3000	3.3000	3.4800	-33.714%	59	1,690	+59.483%
2026-06-18	5.3000	5.8000	4.4500	5.2500	+29.630%	329	1,593	+5.714%
2026-06-17	6.5000	6.5000	4.0500	4.0500	-30.769%	13	1,593	+37.037%
2026-06-16	4.8500	5.8500	4.8500	5.8500	+33.257%	125	1,593	-5.128%
2026-06-15	6.2000	6.2000	4.3900	4.3900	-3.304%	62	1,510	+26.424%
2026-06-12	4.5400	4.5400	4.5400	4.5400	+8.873%	2	1,518	+22.247%
2026-06-11	3.5000	4.2000	3.5000	4.1700	+12.399%	13	1,520	+33.094%
2026-06-10	3.8500	3.8500	3.7100	3.7100	+4.507%	5	1,532	+49.596%
2026-06-09	3.3000	3.7000	3.3000	3.5500	+30.996%	11	1,530	+56.338%
2026-06-08	2.5000	3.0000	2.5000	2.7100	-1.455%	27	1,530	+104.797%
2026-06-05	3.0000	3.0000	2.5800	2.7500	-9.836%	1,248	1,543	+101.818%
2026-06-04	3.7500	3.8000	2.8100	3.0500	+27.083%	35	2,169	+81.967%
2026-06-03	2.5000	2.9100	2.4000	2.4000	-12.727%	9	2,175	+131.250%
2026-06-02	2.8000	2.8000	2.7500	2.7500	+0.733%	2	2,180	+101.818%
2026-06-01	2.9000	3.0000	2.5600	2.7300	-24.167%	29	2,178	+103.297%
2026-05-29	3.8000	3.8000	3.5300	3.6000	-9.091%	7	2,177	+54.167%
2026-05-28	3.7300	3.9600	3.7300	3.9600	+1.538%	20	2,178	+40.152%
2026-05-27	4.0000	4.8000	3.8000	3.9000	+21.875%	176	2,176	+42.308%
2026-05-26	3.3800	3.3800	3.1300	3.2000	-3.030%	13	2,054	+73.438%
2026-05-22	3.2500	3.3000	3.2500	3.3000	-2.941%	2	2,048	+68.182%
2026-05-21	2.6700	3.6000	2.6700	3.4000	+7.937%	9	2,048	+63.235%
2026-05-20	2.0000	3.1500	1.9800	3.1500	+34.043%	72	2,048	+76.190%
2026-05-19	1.7900	2.5000	1.7900	2.3500	-7.843%	54	2,073	+136.170%
2026-05-18	2.8000	2.8900	2.5200	2.5500	-8.929%	40	2,073	+117.647%
2026-05-15	2.8000	2.8800	2.7000	2.8000	-12.500%	14	2,073	+98.214%
2026-05-14	3.2600	3.2600	3.1000	3.2000	+6.667%	17	2,070	+73.438%
2026-05-13	3.4500	3.4800	2.7700	3.0000	-31.034%	60	2,059	+85.000%
2026-05-12	4.1500	4.4000	4.1000	4.3500	+7.407%	214	2,059	+27.586%
2026-05-11	5.0000	5.0000	4.0500	4.0500	-19.802%	110	2,059	+37.037%
2026-05-08	5.5000	5.5000	4.9000	5.0500	-16.113%	12	2,041	+9.901%
2026-05-07	6.9500	6.9500	5.9000	6.0200	-7.385%	206	2,043	-7.807%
2026-05-06	6.2500	6.5000	5.8000	6.5000	+27.451%	368	1,861	-14.615%
2026-05-05	5.2200	5.3400	4.8300	5.1000	+6.250%	899	1,734	+8.824%
2026-05-04	5.5000	5.9500	4.6900	4.8000	-23.200%	24	1,328	+15.625%
2026-05-01	6.6000	6.6000	6.2500	6.2500	-17.763%	19	1,302	-11.200%
2026-04-30	7.3200	7.6100	6.7000	7.6000	+26.667%	11	1,302	-26.974%
2026-04-29	6.0000	6.3000	5.7300	6.0000	-18.589%	114	1,304	-7.500%
2026-04-28	7.8000	8.0300	7.2200	7.3700	-12.262%	101	1,301	-24.695%
2026-04-27	8.5500	8.6400	8.2700	8.4000	-6.667%	23	1,298	-33.929%
2026-04-24	8.8500	9.0500	8.7500	9.0000	-10.891%	11	1,298	-38.333%
2026-04-23	10.3000	10.3000	10.0500	10.1000	+0.498%	14	1,303	-45.050%
2026-04-22	11.3500	11.3500	10.0000	10.0500	-12.609%	21	1,301	-44.776%
2026-04-21	12.2000	12.2000	11.5000	11.5000	-14.815%	2	1,303	-51.739%
2026-04-20	12.1500	13.5000	12.1500	13.5000	+4.489%	11	1,303	-58.889%
2026-04-17	12.0500	13.5000	12.0000	12.9200	+32.513%	57	1,307	-57.043%
2026-04-16	10.3100	10.3100	9.2500	9.7500	-2.010%	8	1,303	-43.077%
2026-04-15	9.9500	9.9500	9.9500	9.9500	-9.545%	1	1,300	-44.221%
2026-04-14	10.6200	11.0000	10.3500	11.0000	+7.212%	68	1,299	-49.545%
2026-04-13	9.1000	10.2800	9.1000	10.2600	+12.623%	101	1,265	-45.906%
2026-04-10	9.2000	9.4500	9.1000	9.1100	-13.238%	9	1,164	-39.078%
2026-04-09	8.4800	10.5000	8.4800	10.5000	+15.132%	86	1,157	-47.143%
2026-04-08	10.0000	10.1000	9.1200	9.1200	+47.097%	433	1,148	-39.145%
2026-04-07	6.1500	6.2000	6.0500	6.2000	-13.529%	20	1,205	-10.484%
2026-04-06	7.1700	7.1700	7.1700	7.1700	+2.429%	1	1,195	-22.594%
2026-04-02	7.7000	7.7000	6.7000	7.0000	-19.075%	4	1,197	-20.714%
2026-04-01	9.1000	9.3500	8.6500	8.6500	+3.345%	65	1,197	-35.838%
2026-03-31	8.5000	8.5000	8.0300	8.3700	+0.843%	21	1,137	-33.692%
2026-03-30	9.0000	9.1000	8.3000	8.3000	-7.778%	11	1,122	-33.133%
2026-03-27	8.5000	9.0000	8.5000	9.0000	+2.273%	35	1,115	-38.333%
2026-03-26	9.9000	10.0000	8.8000	8.8000	-4.348%	14	1,112	-36.932%
2026-03-25	9.2000	9.2000	9.2000	9.2000	-9.360%	1	1,107	-39.674%
2026-03-24	8.6700	10.2000	8.6700	10.1500	+5.729%	43	1,106	-45.320%
2026-03-23	9.9500	10.5000	9.6000	9.6000	+21.982%	30	1,111	-42.188%
2026-03-20	8.5500	8.7000	7.8700	7.8700	-19.694%	25	1,110	-29.479%
2026-03-19	9.0000	9.9000	8.6500	9.8000	-3.922%	14	1,107	-43.367%
2026-03-18	11.5000	11.5000	10.2000	10.2000	-18.400%	58	1,099	-45.588%
2026-03-17	12.9000	13.4300	12.5000	12.5000	-7.885%	10	1,061	-55.600%
2026-03-16	13.2900	13.5800	13.2000	13.5700	+5.194%	11	1,051	-59.101%
2026-03-13	13.5000	13.7500	12.9000	12.9000	-8.316%	309	1,050	-56.977%
2026-03-12	14.5000	14.9100	13.8500	14.0700	-8.339%	13	741	-60.554%
2026-03-11	16.0000	16.2000	15.0000	15.3500	-14.958%	5	734	-63.844%
2026-03-10	18.2000	18.2000	18.0500	18.0500	+15.705%	6	731	-69.252%
2026-03-09	15.8500	16.0000	15.6000	15.6000	-18.325%	9	727	-64.423%
2026-03-06	18.2000	19.1000	18.2000	19.1000	-5.911%	16	718	-70.942%
2026-03-05	20.0000	20.8000	20.0000	20.3000	-4.019%	4	704	-72.660%
2026-03-04	21.5000	21.5000	20.8500	21.1500	-9.615%	106	700	-73.759%
2026-03-03	23.3000	23.4000	23.3000	23.4000	-5.263%	2	594	-76.282%
2026-03-02	26.8500	26.8500	24.4000	24.7000	-15.556%	164	592	-77.530%
2026-02-27	27.2500	29.3500	27.2500	29.2500	+6.364%	65	433	-81.026%
2026-02-26	26.9500	27.5000	26.8900	27.5000	+5.769%	104	371	-79.818%
2026-02-25	26.0000	26.0000	26.0000	26.0000	-19.129%	1	270	-78.654%
2026-02-24	35.9200	35.9200	32.0000	32.1500	+25.195%	11	270	-82.737%
2026-02-23	27.8200	27.8200	25.6800	25.6800	-23.685%	3	277	-78.388%
2026-02-18	33.6500	33.6500	33.6500	33.6500	-13.049%	1	275	-83.507%
2026-02-13	38.6000	38.7000	38.6000	38.7000	+10.888%	2	273	-85.659%
2026-02-05	34.9000	34.9000	34.9000	34.9000	-5.676%	1	273	-84.097%
2026-02-04	36.0000	37.0000	36.0000	37.0000	+8.250%	8	274	-85.000%
2026-02-03	34.1800	34.1800	34.1800	34.1800	+14.506%	1	274	-83.762%
2026-02-02	29.8500	29.8500	29.8500	29.8500	+5.291%	1	274	-81.407%
2026-01-29	28.3500	28.3500	28.3500	28.3500	-9.713%	1	275	-80.423%
2026-01-28	31.4000	31.4000	31.4000	31.4000	-4.268%	1	276	-82.325%
2026-01-27	32.8000	32.8000	32.8000	32.8000	-4.512%	2	277	-83.079%
2026-01-22	38.0000	38.0000	34.1400	34.3500	-1.406%	3	275	-83.843%
2026-01-21	34.8400	34.8400	34.8200	34.8400	+14.794%	4	277	-84.070%
2026-01-20	26.6000	30.3500	26.6000	30.3500	-5.745%	8	280	-81.713%
2026-01-16	31.8900	34.0000	31.8900	32.2000	+1.899%	7	274	-82.764%
2026-01-15	31.0000	31.6000	31.0000	31.6000	-1.863%	3	274	-82.437%
2026-01-13	32.2000	32.2000	32.2000	32.2000	+9.710%	1	272	-82.764%
2026-01-12	30.8500	30.8500	29.2000	29.3500	+4.560%	47	272	-81.090%
2026-01-09	27.0000	28.0700	27.0000	28.0700	+41.768%	2	262	-80.228%
2026-01-07	19.8000	19.8000	19.8000	19.8000	+14.121%	1	263	-71.970%
2026-01-06	17.2000	17.3500	16.8500	17.3500	+5.471%	40	263	-68.012%
2026-01-02	16.2500	16.7000	16.2500	16.4500	-1.850%	5	249	-66.261%
2025-12-29	16.7600	16.7600	16.7600	16.7600	-6.421%	2	248	-66.885%
2025-12-19	17.9100	17.9100	17.9100	17.9100	-17.313%	1	250	-69.012%
2025-12-18	25.0000	25.0000	21.6600	21.6600	-6.839%	80	249	-74.377%
2025-12-12	24.3000	24.3000	23.2500	23.2500	-8.103%	5	222	-76.129%
2025-12-11	25.3000	25.3000	25.3000	25.3000	+30.749%	1	222	-78.063%
2025-12-10	19.3500	19.3500	19.3500	19.3500	-14.945%	1	222	-71.318%
2025-12-05	22.7500	22.7500	22.7500	22.7500	-2.151%	6	221	-75.604%
2025-12-03	23.2500	23.2500	23.2500	23.2500	+8.140%	4	221	-76.129%
2025-12-02	21.5000	21.5000	21.5000	21.5000	-11.157%	1	225	-74.186%
2025-12-01	24.2000	24.2000	24.2000	24.2000	+5.677%	4	224	-77.066%
2025-11-28	23.0000	23.0000	22.8000	22.9000	+11.980%	8	220	-75.764%
2025-11-25	20.4200	20.4500	20.4200	20.4500	+22.455%	69	214	-72.861%
2025-11-24	16.7000	16.7000	16.7000	16.7000	-9.730%	11	261	-66.766%
2025-11-21	16.8500	18.7000	16.8200	18.5000	+27.586%	79	261	-70.000%
2025-11-20	14.4100	14.9000	14.4100	14.5000	+3.571%	88	330	-61.724%
2025-11-19	16.0000	16.0000	14.0000	14.0000	-9.677%	2	244	-60.357%
2025-11-18	19.3500	19.3500	15.5000	15.5000	-40.015%	30	246	-64.194%
2025-11-17	25.8400	25.8400	25.8400	25.8400	-9.808%	1	216	-78.522%
2025-11-14	28.6500	28.6500	28.6500	28.6500	-15.111%	7	217	-80.628%
2025-11-07	33.8000	33.8000	33.7500	33.7500	+5.304%	3	210	-83.556%
2025-11-06	34.0000	34.0000	32.0500	32.0500	-5.735%	4	210	-82.683%
2025-11-05	36.7500	36.7500	33.2000	34.0000	-4.975%	8	206	-83.676%
2025-11-03	35.7800	35.7800	35.7800	35.7800	-3.297%	6	192	-84.489%
2025-10-31	37.0000	37.0000	37.0000	37.0000	-5.128%	10	192	-85.000%
2025-10-30	39.0000	39.0000	39.0000	39.0000	+8.333%	1	185	-85.769%
2025-10-29	39.8000	39.8000	36.0000	36.0000	-16.279%	15	184	-84.583%
2025-10-24	43.0000	43.0000	43.0000	43.0000	+2.503%	5	184	-87.093%
2025-10-23	38.9000	41.9500	38.9000	41.9500	-7.903%	7	184	-86.770%
2025-10-20	45.5500	45.5500	45.5500	45.5500	-2.043%	4	179	-87.816%
2025-10-17	46.2100	46.5000	46.2100	46.5000	+6.286%	2	179	-88.065%
2025-10-16	42.8900	43.7500	42.8900	43.7500	+4.540%	8	179	-87.314%
2025-10-14	37.6800	41.8900	37.6800	41.8500	+7.308%	16	179	-86.738%
2025-10-13	39.6500	39.7000	39.0000	39.0000	+6.996%	3	171	-85.769%
2025-10-10	38.2000	38.2000	36.4500	36.4500	-3.316%	8	171	-84.774%
2025-10-09	40.6200	40.6200	37.7000	37.7000	-9.266%	3	165	-85.279%
2025-10-08	40.7500	41.5500	40.7000	41.5500	-3.034%	29	164	-86.643%
2025-10-07	42.8500	42.8500	42.8500	42.8500	-15.782%	1	134	-87.048%
2025-10-01	49.0000	50.8800	49.0000	50.8800	-7.809%	2	134	-89.092%
2025-09-30	54.5000	55.1900	54.5000	55.1900	-5.497%	2	132	-89.944%
2025-09-25	58.4000	58.4000	58.4000	58.4000	+0.951%	1	131	-90.497%
2025-09-24	57.8500	57.8500	57.8500	57.8500	-3.583%	1	131	-90.406%
2025-09-22	60.0000	60.0000	60.0000	60.0000	-6.687%	6	130	-90.750%
2025-09-17	68.5300	68.5500	64.3000	64.3000	-5.994%	4	130	-91.369%
2025-09-16	68.6000	68.6000	68.4000	68.4000	+0.677%	2	126	-91.886%
2025-09-12	67.9400	67.9400	67.9400	67.9400	+7.500%	100	125	-91.831%
2025-09-09	63.2000	63.2000	63.2000	63.2000	-0.253%	1	48	-91.218%
2025-09-08	63.3600	63.3600	63.3600	63.3600	+26.593%	1	48	-91.241%
2025-08-21	50.0500	50.0500	50.0500	50.0500	-12.454%	11	48	-88.911%
2025-08-19	57.1700	57.1700	57.1700	57.1700	+10.709%	1	47	-90.292%
2025-08-15	51.6400	51.6400	51.6400	51.6400	-2.474%	1	48	-89.253%
2025-08-14	52.8500	52.9500	52.8500	52.9500	+16.068%	4	48	-89.518%
2025-08-08	45.5500	45.6200	45.5500	45.6200	+1.378%	2	44	-87.834%
2025-08-06	45.0000	45.0000	45.0000	45.0000	+9.516%	20	43	-87.667%
2025-08-04	41.0900	41.0900	41.0900	41.0900	+24.139%	5	43	-86.493%
2025-07-22	33.6500	33.6500	33.1000	33.1000	+7.120%	4	38	-83.233%
2025-07-21	30.9000	30.9000	30.9000	30.9000	-0.323%	1	34	-82.039%
2025-07-15	31.1000	31.1000	31.0000	31.0000	-14.127%	10	34	-82.097%
2025-07-11	36.1000	36.1000	36.1000	36.1000	-9.750%	1	25	-84.626%
2025-07-10	40.0000	40.0000	40.0000	40.0000	+11.794%	2	24	-86.125%
2025-06-30	35.7800	35.7800	35.7800	35.7800	+7.609%	1	22	-84.489%
2025-06-13	33.2500	33.2500	33.2500	33.2500	-19.178%	2	21	-83.308%
2025-06-03	40.7600	41.1400	40.7600	41.1400	+2.084%	2	20	-86.509%
2025-05-28	40.3000	40.3000	40.3000	40.3000	0.000%	20	20	-86.228%