Dark

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

EOD

Jul 16, 2026

3.89+34.138%(+0.99)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.4000	3.9000	3.4000	3.8900	+34.138%	6	1,281	0.000%
2026-07-15	3.1800	3.1800	2.9000	2.9000	+2.113%	7	1,285	+34.138%
2026-07-14	3.0200	3.0200	2.5000	2.8400	+15.918%	7	1,280	+36.972%
2026-07-13	2.9700	2.9700	2.4100	2.4500	-24.615%	28	1,279	+58.776%
2026-07-10	3.3000	3.3000	3.2500	3.2500	+9.797%	3	1,280	+19.692%
2026-07-09	2.9600	2.9600	2.9600	2.9600	+14.729%	1	1,279	+31.419%
2026-07-08	2.1700	2.6800	2.1700	2.5800	-37.831%	23	1,280	+50.775%
2026-07-07	4.8200	4.8200	4.1500	4.1500	-24.955%	2	1,280	-6.265%
2026-07-06	4.3000	5.5300	4.3000	5.5300	-21.000%	11	1,278	-29.656%
2026-07-02	4.0500	7.0000	4.0500	7.0000	+12.903%	30	1,282	-44.429%
2026-07-01	6.5000	6.5200	6.2000	6.2000	-0.800%	5	1,282	-37.258%
2026-06-30	4.8000	6.2500	4.8000	6.2500	+16.822%	20	1,279	-37.760%
2026-06-29	5.4400	5.4400	5.3500	5.3500	+7.214%	22	1,281	-27.290%
2026-06-26	5.4500	5.4500	4.9800	4.9900	+7.543%	10	1,277	-22.044%
2026-06-25	4.9500	5.7800	4.4000	4.6400	-3.333%	135	1,273	-16.164%
2026-06-24	2.9300	4.8000	2.9300	4.8000	+108.696%	88	1,230	-18.958%
2026-06-23	2.2000	2.3000	2.0000	2.3000	-5.738%	47	1,250	+69.130%
2026-06-22	2.9200	3.1200	2.4400	2.4400	-34.054%	27	1,236	+59.426%
2026-06-18	3.7000	3.7000	3.4500	3.7000	+25.424%	5	1,227	+5.135%
2026-06-17	4.0500	4.0600	2.9500	2.9500	-27.696%	6	1,227	+31.864%
2026-06-16	4.0000	4.0800	3.9900	4.0800	+25.538%	14	1,227	-4.657%
2026-06-15	3.5500	3.5500	3.2500	3.2500	-2.985%	2	1,227	+19.692%
2026-06-12	3.4000	3.4000	3.3500	3.3500	+4.688%	2	1,226	+16.119%
2026-06-11	2.6400	3.2000	2.6000	3.2000	+16.364%	9	1,228	+21.563%
2026-06-09	2.9000	2.9000	2.5000	2.7500	+29.717%	5	1,236	+41.455%
2026-06-04	3.0000	3.0000	2.1000	2.1200	+3.922%	50	1,236	+83.491%
2026-06-03	1.6100	2.0400	1.6100	2.0400	-25.818%	3	1,261	+90.686%
2026-05-29	2.7900	2.7900	2.7500	2.7500	-0.722%	2	1,261	+41.455%
2026-05-28	1.6900	2.8400	1.6900	2.7700	-3.819%	28	1,260	+40.433%
2026-05-27	3.4500	3.4500	2.8800	2.8800	+20.000%	25	1,281	+35.069%
2026-05-26	2.6000	2.6000	2.4000	2.4000	+0.418%	2	1,265	+62.083%
2026-05-22	2.5000	2.5000	2.2300	2.3900	-6.275%	4	1,267	+62.762%
2026-05-21	1.9600	2.5500	1.9600	2.5500	+8.974%	11	1,270	+52.549%
2026-05-20	1.7000	2.3400	1.7000	2.3400	+31.461%	4	1,270	+66.239%
2026-05-19	1.3500	1.9600	1.3500	1.7800	-15.238%	6	1,262	+118.539%
2026-05-18	2.0000	2.2500	2.0000	2.1000	-7.895%	3	1,262	+85.238%
2026-05-15	2.2800	2.2800	2.2800	2.2800	-8.800%	2	1,262	+70.614%
2026-05-14	2.5000	2.5000	2.5000	2.5000	+2.881%	1	1,260	+55.600%
2026-05-13	2.5300	2.5300	2.1000	2.4300	-19.000%	19	1,246	+60.082%
2026-05-12	3.0000	3.0000	3.0000	3.0000	-5.660%	1	1,246	+29.667%
2026-05-11	3.5000	3.5900	3.0000	3.1800	-18.462%	14	1,246	+22.327%
2026-05-07	3.9000	3.9000	3.9000	3.9000	-24.272%	1	1,248	-0.256%
2026-05-06	4.7000	5.1500	4.5000	5.1500	+27.160%	112	1,249	-24.466%
2026-05-05	3.5800	4.0500	3.5800	4.0500	+14.085%	3	1,320	-3.951%
2026-05-04	4.0300	4.0300	3.3500	3.5500	-23.656%	44	1,322	+9.577%
2026-05-01	4.7000	4.8000	4.6000	4.6500	-11.429%	38	1,357	-16.344%
2026-04-30	5.1000	5.6000	5.1000	5.2500	+8.247%	32	1,357	-25.905%
2026-04-29	4.5000	4.8500	4.4800	4.8500	-11.818%	10	1,380	-19.794%
2026-04-28	5.9500	5.9500	5.5000	5.5000	-16.031%	34	1,378	-29.273%
2026-04-27	6.8000	6.8000	6.3500	6.5500	-2.963%	445	1,352	-40.611%
2026-04-24	7.3600	7.3600	6.7500	6.7500	-13.462%	10	951	-42.370%
2026-04-23	7.6200	7.9500	7.1500	7.8000	+1.961%	21	953	-50.128%
2026-04-22	7.6000	7.6500	7.5500	7.6500	-11.253%	3	957	-49.150%
2026-04-21	10.3000	10.3000	8.6200	8.6200	-8.395%	5	958	-54.872%
2026-04-20	9.3500	9.4100	9.3500	9.4100	-3.189%	32	958	-58.661%
2026-04-17	8.5600	10.0000	8.5600	9.7200	+36.901%	25	954	-59.979%
2026-04-16	7.1000	7.1500	7.1000	7.1000	-9.554%	127	950	-45.211%
2026-04-14	7.8200	7.8500	7.7000	7.8500	+3.974%	5	845	-50.446%
2026-04-13	6.6500	7.5500	6.6500	7.5500	+7.857%	22	841	-48.477%
2026-04-10	7.2700	7.2700	6.8300	7.0000	+3.704%	3	852	-44.429%
2026-04-08	7.2200	7.7000	6.7500	6.7500	+49.007%	28	853	-42.370%
2026-04-07	4.7200	4.7200	4.4100	4.5300	-10.297%	4	858	-14.128%
2026-04-06	4.6000	5.0500	4.6000	5.0500	+1.202%	12	857	-22.970%
2026-04-02	4.9900	4.9900	4.9900	4.9900	-23.817%	1	853	-22.044%
2026-04-01	7.5000	7.5000	6.5500	6.5500	-2.963%	23	853	-40.611%
2026-03-31	6.6500	6.8000	5.9000	6.7500	+5.469%	34	840	-42.370%
2026-03-30	7.0500	7.0500	6.3500	6.4000	-0.775%	25	835	-39.219%
2026-03-27	6.7000	6.9000	6.3500	6.4500	-14.570%	16	816	-39.690%
2026-03-26	7.5500	7.5500	7.5500	7.5500	-4.188%	10	803	-48.477%
2026-03-25	7.2500	7.9000	7.2500	7.8800	+3.958%	20	798	-50.635%
2026-03-24	7.2100	7.7000	6.9500	7.5800	-5.839%	88	782	-48.681%
2026-03-23	8.1700	8.1700	7.8500	8.0500	+33.943%	6	750	-51.677%
2026-03-20	7.5000	7.5000	6.0100	6.0100	-14.143%	21	749	-35.275%
2026-03-19	6.8500	7.2000	6.8500	7.0000	-14.634%	14	746	-44.429%
2026-03-18	8.5500	8.5500	8.1500	8.2000	-28.070%	9	734	-52.561%
2026-03-17	11.4000	11.4000	11.4000	11.4000	+9.091%	1	731	-65.877%
2026-03-16	10.3500	10.7000	10.3500	10.4500	-3.687%	19	731	-62.775%
2026-03-12	11.0500	11.0500	10.8000	10.8500	-23.860%	8	725	-64.147%
2026-03-10	14.3300	14.3300	14.1500	14.2500	+16.803%	40	718	-72.702%
2026-03-09	12.4500	12.5000	12.0500	12.2000	-22.045%	14	692	-68.115%
2026-03-06	14.5000	15.7500	14.5000	15.6500	-6.400%	17	681	-75.144%
2026-03-05	16.3000	16.9500	16.3000	16.7200	-9.962%	7	672	-76.734%
2026-03-04	17.7500	18.5700	17.1000	18.5700	+0.924%	17	666	-79.052%
2026-03-03	16.9000	18.4000	16.9000	18.4000	-7.258%	3	653	-78.859%
2026-03-02	21.0500	21.0500	19.8400	19.8400	-20.767%	5	651	-80.393%
2026-02-27	21.1800	25.0400	21.1800	25.0400	+12.793%	12	648	-84.465%
2026-02-26	23.8500	23.8500	22.2000	22.2000	+1.139%	9	655	-82.477%
2026-02-25	20.6500	21.9500	20.6500	21.9500	-15.087%	28	633	-82.278%
2026-02-24	25.8500	25.8500	25.8500	25.8500	-7.014%	1	633	-84.952%
2026-02-18	27.8000	27.8000	27.8000	27.8000	-3.740%	2	634	-86.007%
2026-02-17	28.8800	28.8800	28.8800	28.8800	-11.547%	1	634	-86.530%
2026-02-13	33.4000	34.2000	32.6500	32.6500	-2.566%	8	633	-88.086%
2026-02-12	33.5100	33.5100	33.5100	33.5100	+4.686%	1	633	-88.392%
2026-02-11	29.5200	32.0100	29.5200	32.0100	+1.781%	18	632	-87.848%
2026-02-10	31.1600	31.4500	31.1600	31.4500	+7.009%	2	646	-87.631%
2026-02-09	29.3900	29.3900	29.3900	29.3900	-2.359%	1	645	-86.764%
2026-02-06	29.0000	30.1000	29.0000	30.1000	0.000%	7	645	-87.076%
2026-02-05	30.1000	30.1000	30.1000	30.1000	-2.114%	2	650	-87.076%
2026-02-04	30.7500	30.7500	30.7500	30.7500	+12.226%	10	652	-87.350%
2026-02-03	30.1000	30.1500	27.4000	27.4000	+9.163%	10	642	-85.803%
2026-02-02	25.1000	25.1000	25.1000	25.1000	-4.744%	1	645	-84.502%
2026-01-28	26.7500	26.7500	26.3500	26.3500	-11.250%	2	646	-85.237%
2026-01-21	28.0000	29.6900	28.0000	29.6900	+15.977%	13	646	-86.898%
2026-01-20	25.4100	25.6000	25.4000	25.6000	-5.185%	6	638	-84.805%
2026-01-14	27.0100	27.0100	27.0000	27.0000	+3.528%	2	636	-85.593%
2026-01-13	26.0800	26.0800	26.0800	26.0800	+4.739%	2	636	-85.084%
2026-01-12	24.7500	24.9000	24.7000	24.9000	+5.598%	19	634	-84.378%
2026-01-09	23.4500	23.5800	23.4500	23.5800	+69.032%	2	617	-83.503%
2026-01-06	13.9500	13.9500	13.9500	13.9500	+7.308%	3	617	-72.115%
2025-12-31	13.0000	13.0000	13.0000	13.0000	-0.383%	2	620	-70.077%
2025-12-29	13.0500	13.0500	13.0500	13.0500	-7.578%	2	620	-70.192%
2025-12-26	14.1200	14.1200	14.1200	14.1200	+5.768%	1	618	-72.450%
2025-12-23	13.3500	13.3500	13.3500	13.3500	-21.930%	45	618	-70.861%
2025-12-18	19.6400	19.6400	17.1000	17.1000	-14.925%	3	573	-77.251%
2025-12-12	20.4500	20.4500	20.1000	20.1000	+25.625%	5	575	-80.647%
2025-12-08	16.0000	16.0000	16.0000	16.0000	-8.099%	2	570	-75.688%
2025-12-04	17.4100	17.4100	17.4100	17.4100	-12.732%	2	568	-77.657%
2025-12-03	19.6900	20.0500	19.6900	19.9500	+23.148%	5	566	-80.501%
2025-11-25	16.2000	16.2000	16.2000	16.2000	+28.571%	1	563	-75.988%
2025-11-24	13.3500	13.6600	12.6000	12.6000	+8.155%	522	562	-69.127%
2025-11-19	12.0000	12.0000	10.9700	11.6500	-22.282%	54	51	-66.609%
2025-11-18	15.3700	15.3700	14.4900	14.9900	-34.826%	3	94	-74.049%
2025-11-17	21.9600	23.0000	21.9600	23.0000	-9.449%	2	94	-83.087%
2025-11-10	25.4000	25.4000	25.4000	25.4000	-9.318%	1	94	-84.685%
2025-11-07	29.1500	29.1500	28.0100	28.0100	-9.703%	3	93	-86.112%
2025-11-05	30.8500	31.0200	30.8500	31.0200	+0.878%	5	91	-87.460%
2025-11-03	30.7500	30.7500	30.7500	30.7500	-6.818%	1	96	-87.350%
2025-10-31	33.0000	33.0000	33.0000	33.0000	-7.042%	2	96	-88.212%
2025-10-30	35.5000	35.5000	35.5000	35.5000	+5.185%	1	94	-89.042%
2025-10-29	34.7500	34.7500	33.7500	33.7500	-4.119%	3	95	-88.474%
2025-10-28	35.2000	35.2000	35.2000	35.2000	+0.802%	1	92	-88.949%
2025-10-27	34.9000	34.9200	34.9000	34.9200	-1.356%	2	90	-88.860%
2025-10-23	35.5000	35.5000	35.4000	35.4000	-6.596%	2	90	-89.011%
2025-10-22	37.9000	37.9000	37.9000	37.9000	-3.044%	1	89	-89.736%
2025-10-21	39.0900	39.0900	39.0900	39.0900	+1.138%	5	89	-90.049%
2025-10-20	40.1000	40.1000	38.5500	38.6500	-0.258%	3	86	-89.935%
2025-10-16	38.7500	38.7500	38.7500	38.7500	+11.032%	3	86	-89.961%
2025-10-13	34.5000	34.9000	34.5000	34.9000	+4.805%	7	86	-88.854%
2025-10-10	33.4500	33.4500	33.3000	33.3000	-2.575%	5	79	-88.318%
2025-10-09	34.1800	34.1800	34.1800	34.1800	-3.173%	1	78	-88.619%
2025-10-08	35.3000	35.3000	35.3000	35.3000	-8.312%	1	78	-88.980%
2025-10-06	38.5000	38.5000	38.5000	38.5000	-8.876%	1	78	-89.896%
2025-10-03	42.2500	42.2500	42.2500	42.2500	-1.744%	2	77	-90.793%
2025-10-02	41.4000	43.0000	41.4000	43.0000	-1.602%	2	75	-90.953%
2025-10-01	44.4000	44.4000	43.7000	43.7000	-16.762%	2	74	-91.098%
2025-09-26	52.5000	52.5000	52.5000	52.5000	-8.933%	2	73	-92.590%
2025-09-18	57.6500	57.6500	57.6500	57.6500	-4.946%	2	71	-93.252%
2025-09-16	61.4200	61.4200	60.6500	60.6500	+1.337%	2	72	-93.586%
2025-09-15	59.8500	59.8500	59.8500	59.8500	+5.929%	1	70	-93.500%
2025-09-09	56.5000	56.5000	56.5000	56.5000	-2.754%	2	70	-93.115%
2025-09-08	58.4000	58.4000	58.1000	58.1000	+19.009%	5	68	-93.305%
2025-09-02	48.8500	48.8500	48.8200	48.8200	-9.509%	4	70	-92.032%
2025-08-22	53.9500	53.9500	53.9500	53.9500	+11.698%	1	70	-92.790%
2025-08-20	48.3000	48.3000	48.3000	48.3000	-4.167%	1	70	-91.946%
2025-08-19	49.7500	50.4000	49.7500	50.4000	+15.464%	48	69	-92.282%
2025-08-18	43.6500	43.6500	43.6500	43.6500	-4.881%	3	28	-91.088%
2025-08-15	45.8900	45.8900	45.8900	45.8900	-8.440%	1	25	-91.523%
2025-08-13	47.9700	51.0500	47.9700	50.1200	+25.930%	12	25	-92.239%
2025-08-08	39.8000	39.8000	39.8000	39.8000	+20.789%	3	23	-90.226%
2025-08-01	31.7000	32.9500	31.7000	32.9500	-0.152%	11	23	-88.194%
2025-07-29	33.0000	33.0000	33.0000	33.0000	-1.198%	5	18	-88.212%
2025-07-25	33.4000	33.4000	33.4000	33.4000	+4.473%	1	13	-88.353%
2025-07-01	31.9700	31.9700	31.9700	31.9700	+3.196%	2	13	-87.832%
2025-06-30	30.9800	30.9800	30.9800	30.9800	+16.685%	1	14	-87.444%
2025-06-23	26.5500	26.5500	26.5500	26.5500	+0.759%	4	14	-85.348%
2025-06-17	26.3500	26.3500	26.3500	26.3500	-2.588%	5	10	-85.237%
2025-06-16	27.0500	27.0500	27.0500	27.0500	-10.430%	1	5	-85.619%
2025-06-13	30.2000	30.2000	30.2000	30.2000	-5.772%	2	4	-87.119%
2025-06-12	31.9000	32.0500	31.9000	32.0500	+5.776%	4	3	-87.863%
2025-06-11	32.7900	32.7900	30.3000	30.3000	-10.089%	2	2	-87.162%
2025-06-09	33.6500	33.7000	33.6500	33.7000	0.000%	2	1	-88.457%