Dark

HD20260918C390
HD Sep 18 2026 390.00 Call (HD260918C00390000)
option OPRA

EOD

Aug 31, 2026

0.0400-33.333%(-0.0200)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0300	0.0800	0.0300	0.0400	-33.333%	38	1,403	0.000%
2026-08-28	0.1600	0.1600	0.0200	0.0600	+50.000%	17	1,382	-33.333%
2026-08-27	0.0500	0.0900	0.0400	0.0400	-63.636%	19	1,390	0.000%
2026-08-25	0.1200	0.2000	0.0800	0.1100	-71.053%	19	1,395	-63.636%
2026-08-24	0.1000	0.3800	0.1000	0.3800	+22.581%	7	1,401	-89.474%
2026-08-21	0.2900	0.3100	0.1700	0.3100	+29.167%	5	1,398	-87.097%
2026-08-20	0.4000	0.4000	0.1600	0.2400	-50.000%	18	1,402	-83.333%
2026-08-19	0.7500	0.8100	0.4300	0.4800	+29.730%	64	1,398	-91.667%
2026-08-18	0.5700	0.8100	0.2000	0.3700	-44.776%	48	1,405	-89.189%
2026-08-17	0.5400	0.6700	0.5400	0.6700	-4.286%	29	1,402	-94.030%
2026-08-14	0.8000	1.1500	0.7000	0.7000	-37.500%	24	1,400	-94.286%
2026-08-13	1.5400	1.5400	1.1000	1.1200	-7.438%	9	1,411	-96.429%
2026-08-12	1.5500	1.7200	1.2100	1.2100	-59.667%	25	1,411	-96.694%
2026-08-11	3.2000	3.7000	2.7900	3.0000	+23.457%	9	1,416	-98.667%
2026-08-10	2.3500	2.6000	2.3500	2.4300	-30.571%	43	1,410	-98.354%
2026-08-07	3.1000	3.5000	3.1000	3.5000	+24.113%	10	1,389	-98.857%
2026-08-06	3.4500	3.4600	2.7500	2.8200	-25.984%	134	1,384	-98.582%
2026-08-05	3.6900	4.0000	3.2500	3.8100	+15.455%	83	1,374	-98.950%
2026-08-04	2.4900	3.9000	2.4900	3.3000	+83.333%	27	1,313	-98.788%
2026-08-03	1.8000	2.3600	1.4100	1.8000	+7.143%	18	1,310	-97.778%
2026-07-31	1.2800	1.6800	1.2800	1.6800	+15.862%	3	1,309	-97.619%
2026-07-30	1.7500	1.7500	1.4100	1.4500	-36.404%	5	1,309	-97.241%
2026-07-29	2.2800	2.2800	2.2800	2.2800	-20.280%	1	1,311	-98.246%
2026-07-28	2.6800	3.4000	2.5900	2.8600	+46.667%	32	1,310	-98.601%
2026-07-27	2.4000	2.4000	1.9500	1.9500	+18.182%	60	1,311	-97.949%
2026-07-24	0.5800	1.6500	0.5800	1.6500	+57.143%	6	1,296	-97.576%
2026-07-23	1.0000	1.1200	1.0000	1.0500	-50.000%	6	1,297	-96.190%
2026-07-22	2.1000	2.1000	2.1000	2.1000	+23.529%	1	1,295	-98.095%
2026-07-21	1.5900	1.7000	1.5400	1.7000	-13.706%	4	1,296	-97.647%
2026-07-20	2.3600	2.3600	1.9700	1.9700	-27.306%	7	1,295	-97.970%
2026-07-17	4.4000	4.9000	2.7100	2.7100	-30.334%	29	1,294	-98.524%
2026-07-16	3.4000	3.9000	3.4000	3.8900	+34.138%	6	1,281	-98.972%
2026-07-15	3.1800	3.1800	2.9000	2.9000	+2.113%	7	1,285	-98.621%
2026-07-14	3.0200	3.0200	2.5000	2.8400	+15.918%	7	1,280	-98.592%
2026-07-13	2.9700	2.9700	2.4100	2.4500	-24.615%	28	1,279	-98.367%
2026-07-10	3.3000	3.3000	3.2500	3.2500	+9.797%	3	1,280	-98.769%
2026-07-09	2.9600	2.9600	2.9600	2.9600	+14.729%	1	1,279	-98.649%
2026-07-08	2.1700	2.6800	2.1700	2.5800	-37.831%	23	1,280	-98.450%
2026-07-07	4.8200	4.8200	4.1500	4.1500	-24.955%	2	1,280	-99.036%
2026-07-06	4.3000	5.5300	4.3000	5.5300	-21.000%	11	1,278	-99.277%
2026-07-02	4.0500	7.0000	4.0500	7.0000	+12.903%	30	1,282	-99.429%
2026-07-01	6.5000	6.5200	6.2000	6.2000	-0.800%	5	1,282	-99.355%
2026-06-30	4.8000	6.2500	4.8000	6.2500	+16.822%	20	1,279	-99.360%
2026-06-29	5.4400	5.4400	5.3500	5.3500	+7.214%	22	1,281	-99.252%
2026-06-26	5.4500	5.4500	4.9800	4.9900	+7.543%	10	1,277	-99.198%
2026-06-25	4.9500	5.7800	4.4000	4.6400	-3.333%	135	1,273	-99.138%
2026-06-24	2.9300	4.8000	2.9300	4.8000	+108.696%	88	1,230	-99.167%
2026-06-23	2.2000	2.3000	2.0000	2.3000	-5.738%	47	1,250	-98.261%
2026-06-22	2.9200	3.1200	2.4400	2.4400	-34.054%	27	1,236	-98.361%
2026-06-18	3.7000	3.7000	3.4500	3.7000	+25.424%	5	1,227	-98.919%
2026-06-17	4.0500	4.0600	2.9500	2.9500	-27.696%	6	1,227	-98.644%
2026-06-16	4.0000	4.0800	3.9900	4.0800	+25.538%	14	1,227	-99.020%
2026-06-15	3.5500	3.5500	3.2500	3.2500	-2.985%	2	1,227	-98.769%
2026-06-12	3.4000	3.4000	3.3500	3.3500	+4.688%	2	1,226	-98.806%
2026-06-11	2.6400	3.2000	2.6000	3.2000	+16.364%	9	1,228	-98.750%
2026-06-09	2.9000	2.9000	2.5000	2.7500	+29.717%	5	1,236	-98.545%
2026-06-04	3.0000	3.0000	2.1000	2.1200	+3.922%	50	1,236	-98.113%
2026-06-03	1.6100	2.0400	1.6100	2.0400	-25.818%	3	1,261	-98.039%
2026-05-29	2.7900	2.7900	2.7500	2.7500	-0.722%	2	1,261	-98.545%
2026-05-28	1.6900	2.8400	1.6900	2.7700	-3.819%	28	1,260	-98.556%
2026-05-27	3.4500	3.4500	2.8800	2.8800	+20.000%	25	1,281	-98.611%
2026-05-26	2.6000	2.6000	2.4000	2.4000	+0.418%	2	1,265	-98.333%
2026-05-22	2.5000	2.5000	2.2300	2.3900	-6.275%	4	1,267	-98.326%
2026-05-21	1.9600	2.5500	1.9600	2.5500	+8.974%	11	1,270	-98.431%
2026-05-20	1.7000	2.3400	1.7000	2.3400	+31.461%	4	1,270	-98.291%
2026-05-19	1.3500	1.9600	1.3500	1.7800	-15.238%	6	1,262	-97.753%
2026-05-18	2.0000	2.2500	2.0000	2.1000	-7.895%	3	1,262	-98.095%
2026-05-15	2.2800	2.2800	2.2800	2.2800	-8.800%	2	1,262	-98.246%
2026-05-14	2.5000	2.5000	2.5000	2.5000	+2.881%	1	1,260	-98.400%
2026-05-13	2.5300	2.5300	2.1000	2.4300	-19.000%	19	1,246	-98.354%
2026-05-12	3.0000	3.0000	3.0000	3.0000	-5.660%	1	1,246	-98.667%
2026-05-11	3.5000	3.5900	3.0000	3.1800	-18.462%	14	1,246	-98.742%
2026-05-07	3.9000	3.9000	3.9000	3.9000	-24.272%	1	1,248	-98.974%
2026-05-06	4.7000	5.1500	4.5000	5.1500	+27.160%	112	1,249	-99.223%
2026-05-05	3.5800	4.0500	3.5800	4.0500	+14.085%	3	1,320	-99.012%
2026-05-04	4.0300	4.0300	3.3500	3.5500	-23.656%	44	1,322	-98.873%
2026-05-01	4.7000	4.8000	4.6000	4.6500	-11.429%	38	1,357	-99.140%
2026-04-30	5.1000	5.6000	5.1000	5.2500	+8.247%	32	1,357	-99.238%
2026-04-29	4.5000	4.8500	4.4800	4.8500	-11.818%	10	1,380	-99.175%
2026-04-28	5.9500	5.9500	5.5000	5.5000	-16.031%	34	1,378	-99.273%
2026-04-27	6.8000	6.8000	6.3500	6.5500	-2.963%	445	1,352	-99.389%
2026-04-24	7.3600	7.3600	6.7500	6.7500	-13.462%	10	951	-99.407%
2026-04-23	7.6200	7.9500	7.1500	7.8000	+1.961%	21	953	-99.487%
2026-04-22	7.6000	7.6500	7.5500	7.6500	-11.253%	3	957	-99.477%
2026-04-21	10.3000	10.3000	8.6200	8.6200	-8.395%	5	958	-99.536%
2026-04-20	9.3500	9.4100	9.3500	9.4100	-3.189%	32	958	-99.575%
2026-04-17	8.5600	10.0000	8.5600	9.7200	+36.901%	25	954	-99.588%
2026-04-16	7.1000	7.1500	7.1000	7.1000	-9.554%	127	950	-99.437%
2026-04-14	7.8200	7.8500	7.7000	7.8500	+3.974%	5	845	-99.490%
2026-04-13	6.6500	7.5500	6.6500	7.5500	+7.857%	22	841	-99.470%
2026-04-10	7.2700	7.2700	6.8300	7.0000	+3.704%	3	852	-99.429%
2026-04-08	7.2200	7.7000	6.7500	6.7500	+49.007%	28	853	-99.407%
2026-04-07	4.7200	4.7200	4.4100	4.5300	-10.297%	4	858	-99.117%
2026-04-06	4.6000	5.0500	4.6000	5.0500	+1.202%	12	857	-99.208%
2026-04-02	4.9900	4.9900	4.9900	4.9900	-23.817%	1	853	-99.198%
2026-04-01	7.5000	7.5000	6.5500	6.5500	-2.963%	23	853	-99.389%
2026-03-31	6.6500	6.8000	5.9000	6.7500	+5.469%	34	840	-99.407%
2026-03-30	7.0500	7.0500	6.3500	6.4000	-0.775%	25	835	-99.375%
2026-03-27	6.7000	6.9000	6.3500	6.4500	-14.570%	16	816	-99.380%
2026-03-26	7.5500	7.5500	7.5500	7.5500	-4.188%	10	803	-99.470%
2026-03-25	7.2500	7.9000	7.2500	7.8800	+3.958%	20	798	-99.492%
2026-03-24	7.2100	7.7000	6.9500	7.5800	-5.839%	88	782	-99.472%
2026-03-23	8.1700	8.1700	7.8500	8.0500	+33.943%	6	750	-99.503%
2026-03-20	7.5000	7.5000	6.0100	6.0100	-14.143%	21	749	-99.334%
2026-03-19	6.8500	7.2000	6.8500	7.0000	-14.634%	14	746	-99.429%
2026-03-18	8.5500	8.5500	8.1500	8.2000	-28.070%	9	734	-99.512%
2026-03-17	11.4000	11.4000	11.4000	11.4000	+9.091%	1	731	-99.649%
2026-03-16	10.3500	10.7000	10.3500	10.4500	-3.687%	19	731	-99.617%
2026-03-12	11.0500	11.0500	10.8000	10.8500	-23.860%	8	725	-99.631%
2026-03-10	14.3300	14.3300	14.1500	14.2500	+16.803%	40	718	-99.719%
2026-03-09	12.4500	12.5000	12.0500	12.2000	-22.045%	14	692	-99.672%
2026-03-06	14.5000	15.7500	14.5000	15.6500	-6.400%	17	681	-99.744%
2026-03-05	16.3000	16.9500	16.3000	16.7200	-9.962%	7	672	-99.761%
2026-03-04	17.7500	18.5700	17.1000	18.5700	+0.924%	17	666	-99.785%
2026-03-03	16.9000	18.4000	16.9000	18.4000	-7.258%	3	653	-99.783%
2026-03-02	21.0500	21.0500	19.8400	19.8400	-20.767%	5	651	-99.798%
2026-02-27	21.1800	25.0400	21.1800	25.0400	+12.793%	12	648	-99.840%
2026-02-26	23.8500	23.8500	22.2000	22.2000	+1.139%	9	655	-99.820%
2026-02-25	20.6500	21.9500	20.6500	21.9500	-15.087%	28	633	-99.818%
2026-02-24	25.8500	25.8500	25.8500	25.8500	-7.014%	1	633	-99.845%
2026-02-18	27.8000	27.8000	27.8000	27.8000	-3.740%	2	634	-99.856%
2026-02-17	28.8800	28.8800	28.8800	28.8800	-11.547%	1	634	-99.861%
2026-02-13	33.4000	34.2000	32.6500	32.6500	-2.566%	8	633	-99.877%
2026-02-12	33.5100	33.5100	33.5100	33.5100	+4.686%	1	633	-99.881%
2026-02-11	29.5200	32.0100	29.5200	32.0100	+1.781%	18	632	-99.875%
2026-02-10	31.1600	31.4500	31.1600	31.4500	+7.009%	2	646	-99.873%
2026-02-09	29.3900	29.3900	29.3900	29.3900	-2.359%	1	645	-99.864%
2026-02-06	29.0000	30.1000	29.0000	30.1000	0.000%	7	645	-99.867%
2026-02-05	30.1000	30.1000	30.1000	30.1000	-2.114%	2	650	-99.867%
2026-02-04	30.7500	30.7500	30.7500	30.7500	+12.226%	10	652	-99.870%
2026-02-03	30.1000	30.1500	27.4000	27.4000	+9.163%	10	642	-99.854%
2026-02-02	25.1000	25.1000	25.1000	25.1000	-4.744%	1	645	-99.841%
2026-01-28	26.7500	26.7500	26.3500	26.3500	-11.250%	2	646	-99.848%
2026-01-21	28.0000	29.6900	28.0000	29.6900	+15.977%	13	646	-99.865%
2026-01-20	25.4100	25.6000	25.4000	25.6000	-5.185%	6	638	-99.844%
2026-01-14	27.0100	27.0100	27.0000	27.0000	+3.528%	2	636	-99.852%
2026-01-13	26.0800	26.0800	26.0800	26.0800	+4.739%	2	636	-99.847%
2026-01-12	24.7500	24.9000	24.7000	24.9000	+5.598%	19	634	-99.839%
2026-01-09	23.4500	23.5800	23.4500	23.5800	+69.032%	2	617	-99.830%
2026-01-06	13.9500	13.9500	13.9500	13.9500	+7.308%	3	617	-99.713%
2025-12-31	13.0000	13.0000	13.0000	13.0000	-0.383%	2	620	-99.692%
2025-12-29	13.0500	13.0500	13.0500	13.0500	-7.578%	2	620	-99.693%
2025-12-26	14.1200	14.1200	14.1200	14.1200	+5.768%	1	618	-99.717%
2025-12-23	13.3500	13.3500	13.3500	13.3500	-21.930%	45	618	-99.700%
2025-12-18	19.6400	19.6400	17.1000	17.1000	-14.925%	3	573	-99.766%
2025-12-12	20.4500	20.4500	20.1000	20.1000	+25.625%	5	575	-99.801%
2025-12-08	16.0000	16.0000	16.0000	16.0000	-8.099%	2	570	-99.750%
2025-12-04	17.4100	17.4100	17.4100	17.4100	-12.732%	2	568	-99.770%
2025-12-03	19.6900	20.0500	19.6900	19.9500	+23.148%	5	566	-99.799%
2025-11-25	16.2000	16.2000	16.2000	16.2000	+28.571%	1	563	-99.753%
2025-11-24	13.3500	13.6600	12.6000	12.6000	+8.155%	522	562	-99.683%
2025-11-19	12.0000	12.0000	10.9700	11.6500	-22.282%	54	51	-99.657%
2025-11-18	15.3700	15.3700	14.4900	14.9900	-34.826%	3	94	-99.733%
2025-11-17	21.9600	23.0000	21.9600	23.0000	-9.449%	2	94	-99.826%
2025-11-10	25.4000	25.4000	25.4000	25.4000	-9.318%	1	94	-99.843%
2025-11-07	29.1500	29.1500	28.0100	28.0100	-9.703%	3	93	-99.857%
2025-11-05	30.8500	31.0200	30.8500	31.0200	+0.878%	5	91	-99.871%
2025-11-03	30.7500	30.7500	30.7500	30.7500	-6.818%	1	96	-99.870%
2025-10-31	33.0000	33.0000	33.0000	33.0000	-7.042%	2	96	-99.879%
2025-10-30	35.5000	35.5000	35.5000	35.5000	+5.185%	1	94	-99.887%
2025-10-29	34.7500	34.7500	33.7500	33.7500	-4.119%	3	95	-99.881%
2025-10-28	35.2000	35.2000	35.2000	35.2000	+0.802%	1	92	-99.886%
2025-10-27	34.9000	34.9200	34.9000	34.9200	-1.356%	2	90	-99.885%
2025-10-23	35.5000	35.5000	35.4000	35.4000	-6.596%	2	90	-99.887%
2025-10-22	37.9000	37.9000	37.9000	37.9000	-3.044%	1	89	-99.894%
2025-10-21	39.0900	39.0900	39.0900	39.0900	+1.138%	5	89	-99.898%
2025-10-20	40.1000	40.1000	38.5500	38.6500	-0.258%	3	86	-99.897%
2025-10-16	38.7500	38.7500	38.7500	38.7500	+11.032%	3	86	-99.897%
2025-10-13	34.5000	34.9000	34.5000	34.9000	+4.805%	7	86	-99.885%
2025-10-10	33.4500	33.4500	33.3000	33.3000	-2.575%	5	79	-99.880%
2025-10-09	34.1800	34.1800	34.1800	34.1800	-3.173%	1	78	-99.883%
2025-10-08	35.3000	35.3000	35.3000	35.3000	-8.312%	1	78	-99.887%
2025-10-06	38.5000	38.5000	38.5000	38.5000	-8.876%	1	78	-99.896%
2025-10-03	42.2500	42.2500	42.2500	42.2500	-1.744%	2	77	-99.905%
2025-10-02	41.4000	43.0000	41.4000	43.0000	-1.602%	2	75	-99.907%
2025-10-01	44.4000	44.4000	43.7000	43.7000	-16.762%	2	74	-99.908%
2025-09-26	52.5000	52.5000	52.5000	52.5000	-8.933%	2	73	-99.924%
2025-09-18	57.6500	57.6500	57.6500	57.6500	-4.946%	2	71	-99.931%
2025-09-16	61.4200	61.4200	60.6500	60.6500	+1.337%	2	72	-99.934%
2025-09-15	59.8500	59.8500	59.8500	59.8500	+5.929%	1	70	-99.933%
2025-09-09	56.5000	56.5000	56.5000	56.5000	-2.754%	2	70	-99.929%
2025-09-08	58.4000	58.4000	58.1000	58.1000	+19.009%	5	68	-99.931%
2025-09-02	48.8500	48.8500	48.8200	48.8200	-9.509%	4	70	-99.918%
2025-08-22	53.9500	53.9500	53.9500	53.9500	+11.698%	1	70	-99.926%
2025-08-20	48.3000	48.3000	48.3000	48.3000	-4.167%	1	70	-99.917%
2025-08-19	49.7500	50.4000	49.7500	50.4000	+15.464%	48	69	-99.921%
2025-08-18	43.6500	43.6500	43.6500	43.6500	-4.881%	3	28	-99.908%
2025-08-15	45.8900	45.8900	45.8900	45.8900	-8.440%	1	25	-99.913%
2025-08-13	47.9700	51.0500	47.9700	50.1200	+25.930%	12	25	-99.920%
2025-08-08	39.8000	39.8000	39.8000	39.8000	+20.789%	3	23	-99.899%
2025-08-01	31.7000	32.9500	31.7000	32.9500	-0.152%	11	23	-99.879%
2025-07-29	33.0000	33.0000	33.0000	33.0000	-1.198%	5	18	-99.879%
2025-07-25	33.4000	33.4000	33.4000	33.4000	+4.473%	1	13	-99.880%
2025-07-01	31.9700	31.9700	31.9700	31.9700	+3.196%	2	13	-99.875%
2025-06-30	30.9800	30.9800	30.9800	30.9800	+16.685%	1	14	-99.871%
2025-06-23	26.5500	26.5500	26.5500	26.5500	+0.759%	4	14	-99.849%
2025-06-17	26.3500	26.3500	26.3500	26.3500	-2.588%	5	10	-99.848%
2025-06-16	27.0500	27.0500	27.0500	27.0500	-10.430%	1	5	-99.852%
2025-06-13	30.2000	30.2000	30.2000	30.2000	-5.772%	2	4	-99.868%
2025-06-12	31.9000	32.0500	31.9000	32.0500	+5.776%	4	3	-99.875%
2025-06-11	32.7900	32.7900	30.3000	30.3000	-10.089%	2	2	-99.868%
2025-06-09	33.6500	33.7000	33.6500	33.7000	0.000%	2	1	-99.881%