Dark

HD20260918C400
HD Sep 18 2026 400.00 Call (HD260918C00400000)
option OPRA

EOD

Jul 16, 2026

2.49+36.813%(+0.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.5000	2.5000	2.4900	2.4900	+36.813%	2	1,778	0.000%
2026-07-15	1.9500	1.9500	1.8200	1.8200	-4.211%	7	1,777	+36.813%
2026-07-14	1.5000	1.9000	1.5000	1.9000	+35.714%	3	1,771	+31.053%
2026-07-13	2.2000	2.2000	1.3900	1.4000	-41.176%	26	1,769	+77.857%
2026-07-10	1.7400	2.3800	1.7400	2.3800	+21.429%	6	1,769	+4.622%
2026-07-09	1.8000	2.3700	1.8000	1.9600	+19.512%	32	1,764	+27.041%
2026-07-08	1.4200	1.6400	1.0000	1.6400	-44.595%	26	1,759	+51.829%
2026-07-07	3.9000	3.9000	2.9600	2.9600	-17.778%	79	1,770	-15.878%
2026-07-06	3.3000	3.6900	3.0000	3.6000	-26.531%	14	1,694	-30.833%
2026-07-02	3.5000	4.9000	3.2500	4.9000	+25.641%	47	1,713	-49.184%
2026-07-01	4.0000	4.6800	3.9000	3.9000	-4.645%	476	1,713	-36.154%
2026-06-30	3.9000	4.3000	3.6500	4.0900	-0.244%	38	1,434	-39.120%
2026-06-29	3.3000	4.1000	3.2000	4.1000	+11.717%	26	1,448	-39.268%
2026-06-26	3.7800	3.9500	2.7300	3.6700	+12.577%	23	1,442	-32.153%
2026-06-25	3.4000	4.1500	3.2000	3.2600	-4.118%	51	1,449	-23.620%
2026-06-24	1.7600	3.4000	1.7600	3.4000	+134.483%	126	1,465	-26.765%
2026-06-23	1.4200	1.4500	1.4200	1.4500	-15.698%	9	1,435	+71.724%
2026-06-22	2.1000	2.1500	1.6000	1.7200	-34.601%	152	1,444	+44.767%
2026-06-18	2.6400	2.9000	2.6000	2.6300	+34.872%	200	1,294	-5.323%
2026-06-17	3.2000	3.2000	1.9500	1.9500	-29.603%	23	1,294	+27.692%
2026-06-16	3.0000	3.0000	2.3000	2.7700	+15.900%	22	1,294	-10.108%
2026-06-15	2.7200	2.7500	2.3500	2.3900	+4.367%	17	1,292	+4.184%
2026-06-12	2.6000	2.7000	2.0200	2.2900	+25.137%	120	1,293	+8.734%
2026-06-11	1.9200	2.0500	1.8300	1.8300	-2.660%	5	1,278	+36.066%
2026-06-10	1.8600	1.9300	1.8000	1.8800	-10.476%	24	1,280	+32.447%
2026-06-09	2.0300	2.1000	1.9600	2.1000	+38.158%	16	1,287	+18.571%
2026-06-08	1.6300	1.6300	1.4700	1.5200	+1.333%	4	1,290	+63.816%
2026-06-05	1.6000	1.6000	1.5000	1.5000	-9.639%	4	1,289	+66.000%
2026-06-04	2.0800	2.0800	1.6600	1.6600	+10.667%	7	1,291	+50.000%
2026-06-03	1.0200	1.5000	1.0200	1.5000	-6.832%	14	1,290	+66.000%
2026-06-02	1.6100	1.6100	1.6100	1.6100	0.000%	1	1,293	+54.658%
2026-06-01	1.4500	1.6100	1.2600	1.6100	-15.263%	9	1,293	+54.658%
2026-05-29	2.1500	2.1500	1.9000	1.9000	-11.215%	11	1,294	+31.053%
2026-05-28	2.0800	2.1400	1.9500	2.1400	+0.943%	22	1,293	+16.355%
2026-05-27	1.8500	2.6100	1.8500	2.1200	+10.995%	35	1,301	+17.453%
2026-05-26	2.6700	2.6700	1.9100	1.9100	+6.111%	2	1,293	+30.366%
2026-05-22	1.7600	1.8800	1.7500	1.8000	-4.255%	9	1,292	+38.333%
2026-05-21	1.7900	1.8800	1.4600	1.8800	+9.302%	3	1,296	+32.447%
2026-05-20	1.2100	1.8000	1.2000	1.7200	+28.358%	15	1,296	+44.767%
2026-05-19	1.1300	1.6600	1.1300	1.3400	-16.250%	22	1,290	+85.821%
2026-05-18	1.6500	1.6700	1.5000	1.6000	+3.896%	23	1,290	+55.625%
2026-05-15	1.7800	2.1000	1.5400	1.5400	-17.204%	16	1,290	+61.688%
2026-05-14	1.7900	1.9800	1.7900	1.8600	+3.333%	29	1,277	+33.871%
2026-05-13	2.0400	2.0400	1.7700	1.8000	-25.000%	32	1,265	+38.333%
2026-05-12	2.4600	2.6800	2.4000	2.4000	-14.591%	107	1,265	+3.750%
2026-05-11	3.0500	3.0500	2.5300	2.8100	-4.746%	10	1,265	-11.388%
2026-05-08	3.1000	3.3600	2.9500	2.9500	-15.714%	97	1,197	-15.593%
2026-05-07	3.9000	4.1000	3.3700	3.5000	-5.149%	15	1,194	-28.857%
2026-05-06	3.5500	4.0000	3.2100	3.6900	+19.032%	258	1,191	-32.520%
2026-05-05	2.7200	3.1500	2.6000	3.1000	+17.424%	11	1,267	-19.677%
2026-05-04	3.0200	3.0300	2.6000	2.6400	-25.634%	20	1,264	-5.682%
2026-05-01	3.7500	3.7500	3.4000	3.5500	-18.391%	36	1,232	-29.859%
2026-04-30	4.0000	4.3500	3.8500	4.3500	+17.568%	31	1,232	-42.759%
2026-04-29	3.5000	4.0000	3.0500	3.7000	-10.628%	31	1,245	-32.703%
2026-04-28	4.4500	4.5700	4.1400	4.1400	-12.842%	31	1,230	-39.855%
2026-04-27	5.1000	5.1000	4.7000	4.7500	-5.941%	91	1,216	-47.579%
2026-04-24	5.5100	5.9500	4.9400	5.0500	-12.931%	128	1,271	-50.693%
2026-04-23	5.6700	5.9500	5.4500	5.8000	+3.571%	25	1,212	-57.069%
2026-04-22	6.4500	6.4500	5.6000	5.6000	-18.841%	83	1,225	-55.536%
2026-04-21	8.6000	8.6000	6.3500	6.9000	-13.750%	23	1,234	-63.913%
2026-04-20	7.0500	8.2500	6.3500	8.0000	+8.844%	77	1,234	-68.875%
2026-04-17	6.6000	7.8500	6.2700	7.3500	+41.346%	54	1,242	-66.122%
2026-04-16	5.7800	5.7800	5.0000	5.2000	-8.772%	32	1,224	-52.115%
2026-04-15	6.1500	6.1500	5.1800	5.7000	-6.250%	83	1,206	-56.316%
2026-04-14	5.8200	6.2400	5.8000	6.0800	+7.231%	285	1,144	-59.046%
2026-04-13	5.5500	5.8000	5.5500	5.6700	+13.855%	33	1,084	-56.085%
2026-04-10	5.9500	5.9500	4.9800	4.9800	-14.138%	2	1,084	-50.000%
2026-04-09	4.4500	5.8000	4.4500	5.8000	+9.434%	8	1,084	-57.069%
2026-04-08	5.5000	5.7000	4.9500	5.3000	+49.296%	19	1,084	-53.019%
2026-04-07	3.5500	4.2000	3.3800	3.5500	-12.129%	13	1,078	-29.859%
2026-04-06	4.0000	4.0400	3.6800	4.0400	-14.947%	17	1,078	-38.366%
2026-04-02	3.6000	4.7500	3.6000	4.7500	-6.126%	4	1,073	-47.579%
2026-04-01	5.1300	5.3000	5.0600	5.0600	+1.200%	4	1,073	-50.791%
2026-03-31	5.0000	5.0000	5.0000	5.0000	-6.542%	2	1,071	-50.200%
2026-03-30	5.3500	5.4000	5.3500	5.3500	+11.925%	5	1,069	-53.458%
2026-03-27	5.0000	5.4500	4.7800	4.7800	-19.664%	10	1,064	-47.908%
2026-03-25	5.7500	5.9500	5.7000	5.9500	-0.833%	14	1,057	-58.151%
2026-03-24	5.2000	6.0000	5.2000	6.0000	-2.439%	34	1,049	-58.500%
2026-03-23	7.0000	7.0000	5.8600	6.1500	+24.746%	150	1,013	-59.512%
2026-03-20	5.8000	5.8000	4.9300	4.9300	-12.743%	10	910	-49.493%
2026-03-19	5.2800	6.1000	5.0000	5.6500	-0.877%	25	905	-55.929%
2026-03-18	6.1600	6.1600	5.7000	5.7000	-22.131%	621	886	-56.316%
2026-03-17	7.7600	8.0000	7.3200	7.3200	-11.807%	30	490	-65.984%
2026-03-16	8.6500	8.8000	8.1000	8.3000	+3.106%	32	481	-70.000%
2026-03-13	8.1000	8.3500	8.0500	8.0500	+0.625%	4	467	-69.068%
2026-03-12	8.7500	8.7500	8.0000	8.0000	-16.667%	3	464	-68.875%
2026-03-11	9.3000	9.8500	9.3000	9.6000	-13.901%	14	464	-74.063%
2026-03-10	10.5000	11.1500	10.5000	11.1500	+10.396%	3	460	-77.668%
2026-03-09	10.5500	10.5500	8.9300	10.1000	-17.213%	21	460	-75.347%
2026-03-06	11.6100	12.4200	11.6100	12.2000	-2.400%	5	449	-79.590%
2026-03-05	14.0000	14.0000	12.5000	12.5000	-17.054%	9	451	-80.080%
2026-03-04	15.0700	15.0700	15.0700	15.0700	-3.521%	1	450	-83.477%
2026-03-03	13.5200	15.6200	13.5200	15.6200	-4.756%	7	450	-84.059%
2026-03-02	18.2000	18.2000	16.1500	16.4000	-13.456%	33	457	-84.817%
2026-02-27	18.0500	19.1000	18.0500	18.9500	+3.157%	15	473	-86.860%
2026-02-26	18.2700	18.3700	18.2700	18.3700	+4.971%	2	483	-86.445%
2026-02-25	17.9000	17.9000	16.4000	17.5000	-27.083%	41	481	-85.771%
2026-02-24	23.7300	24.4500	23.7300	24.0000	+26.316%	15	481	-89.625%
2026-02-23	19.7000	20.1000	19.0000	19.0000	-15.065%	151	466	-86.895%
2026-02-20	22.3700	22.3700	22.3700	22.3700	+9.764%	5	534	-88.869%
2026-02-19	20.3800	20.3800	20.3800	20.3800	-7.574%	1	534	-87.782%
2026-02-18	22.0500	22.0500	22.0500	22.0500	-5.365%	2	534	-88.707%
2026-02-17	23.3000	23.3000	23.3000	23.3000	-13.608%	1	532	-89.313%
2026-02-13	26.5800	27.1900	26.2500	26.9700	-8.046%	7	531	-90.768%
2026-02-12	30.0000	30.0000	29.3300	29.3300	+6.849%	10	531	-91.510%
2026-02-11	27.4500	27.4500	27.4500	27.4500	+0.439%	1	530	-90.929%
2026-02-10	24.9600	27.3300	24.9600	27.3300	+20.822%	2	529	-90.889%
2026-02-09	22.6200	22.6200	22.6200	22.6200	-9.880%	1	528	-88.992%
2026-02-06	24.9500	25.1000	24.8500	25.1000	-9.712%	5	528	-90.080%
2026-02-04	27.5000	27.8000	27.5000	27.8000	+13.562%	2	530	-91.043%
2026-02-03	25.7700	25.7700	24.4800	24.4800	+17.129%	4	529	-89.828%
2026-02-02	20.3900	20.9000	20.3900	20.9000	+6.091%	5	526	-88.086%
2026-01-29	20.8700	20.8700	19.7000	19.7000	-11.261%	3	526	-87.360%
2026-01-28	22.2000	22.2000	22.2000	22.2000	-7.500%	2	526	-88.784%
2026-01-22	25.1300	25.1300	24.0000	24.0000	-4.648%	3	526	-89.625%
2026-01-21	25.1700	25.1700	25.1700	25.1700	+16.259%	1	524	-90.107%
2026-01-20	19.9800	21.7500	19.9800	21.6500	-4.626%	4	525	-88.499%
2026-01-16	22.7000	22.7000	22.7000	22.7000	+2.252%	1	521	-89.031%
2026-01-15	22.2000	22.2000	22.2000	22.2000	-2.845%	1	521	-88.784%
2026-01-14	22.8500	22.8500	22.8500	22.8500	+15.404%	1	520	-89.103%
2026-01-13	19.8000	19.8000	19.8000	19.8000	-3.883%	1	520	-87.424%
2026-01-12	20.0000	21.8000	20.0000	20.6000	+3.674%	19	520	-87.913%
2026-01-09	16.6400	20.4500	16.0000	19.8700	+31.589%	13	510	-87.469%
2026-01-08	11.8200	15.1000	11.8200	15.1000	+25.833%	158	506	-83.510%
2026-01-07	12.5400	12.6500	12.0000	12.0000	+11.628%	11	354	-79.250%
2026-01-06	10.7500	10.7500	10.7500	10.7500	+7.500%	1	348	-76.837%
2026-01-02	9.7500	10.0000	9.7500	10.0000	-4.762%	2	348	-75.100%
2025-12-31	10.2500	10.5000	10.2500	10.5000	-1.869%	27	364	-76.286%
2025-12-30	10.3500	10.7000	10.3500	10.7000	-5.058%	30	364	-76.729%
2025-12-26	11.0500	11.2700	11.0500	11.2700	+0.805%	7	364	-77.906%
2025-12-24	10.5300	11.2500	10.5300	11.1800	+6.476%	9	354	-77.728%
2025-12-23	10.3000	10.5200	10.3000	10.5000	-7.652%	4	354	-76.286%
2025-12-22	10.8600	11.5700	10.8600	11.3700	-30.031%	11	354	-78.100%
2025-12-15	16.2500	16.2500	16.2500	16.2500	-0.429%	1	353	-84.677%
2025-12-12	16.6500	16.6500	16.3200	16.3200	+7.723%	10	354	-84.743%
2025-12-11	15.1500	15.1500	15.1500	15.1500	+3.413%	1	354	-83.564%
2025-12-10	14.6500	14.6500	14.6500	14.6500	-10.780%	1	354	-83.003%
2025-12-04	16.4200	16.4200	16.4200	16.4200	+1.358%	5	353	-84.836%
2025-12-03	16.1500	16.2000	16.1500	16.2000	+10.204%	2	358	-84.630%
2025-12-02	14.7000	14.7000	14.7000	14.7000	-15.078%	1	358	-83.061%
2025-12-01	17.3100	17.3100	17.3100	17.3100	+6.523%	2	357	-85.615%
2025-11-28	16.2500	16.2500	16.2500	16.2500	+45.740%	1	357	-84.677%
2025-11-24	11.2600	11.2600	10.8100	11.1500	+1.180%	8	357	-77.668%
2025-11-21	11.0200	11.0200	11.0200	11.0200	+25.943%	2	358	-77.405%
2025-11-20	9.6500	9.6500	8.7500	8.7500	-7.895%	6	358	-71.543%
2025-11-19	9.5000	9.5000	9.5000	9.5000	-8.124%	1	357	-73.789%
2025-11-18	11.6500	12.0500	10.3400	10.3400	-42.556%	21	356	-75.919%
2025-11-17	18.0000	18.0000	18.0000	18.0000	-8.444%	4	350	-86.167%
2025-11-14	20.4000	20.4000	19.6000	19.6600	-10.023%	4	348	-87.335%
2025-11-13	21.8500	21.8500	21.8500	21.8500	-5.452%	1	348	-88.604%
2025-11-12	23.1100	23.1100	23.1100	23.1100	+1.360%	1	347	-89.225%
2025-11-10	21.4100	23.3500	20.7000	22.8000	-7.015%	187	347	-89.079%
2025-11-07	24.5200	24.5200	24.5200	24.5200	+8.256%	1	357	-89.845%
2025-11-06	23.5900	23.5900	22.6500	22.6500	-9.400%	3	356	-89.007%
2025-11-05	25.1000	25.1000	25.0000	25.0000	-5.873%	2	353	-90.040%
2025-11-03	26.5600	26.5600	26.5600	26.5600	-0.896%	2	349	-90.625%
2025-10-29	29.5600	29.5600	26.8000	26.8000	-12.704%	7	349	-90.709%
2025-10-23	28.7500	30.7000	28.7500	30.7000	-11.400%	23	345	-91.889%
2025-10-21	32.0000	34.7000	32.0000	34.6500	+3.433%	7	356	-92.814%
2025-10-20	34.8500	35.0000	33.4500	33.5000	-5.634%	13	356	-92.567%
2025-10-17	36.2500	36.2500	35.5000	35.5000	+1.429%	6	353	-92.986%
2025-10-15	34.5200	35.0000	34.5200	35.0000	+4.478%	4	350	-92.886%
2025-10-14	30.0700	33.5000	30.0700	33.5000	+13.946%	11	347	-92.567%
2025-10-13	29.7000	29.8500	29.4000	29.4000	+2.618%	4	347	-91.531%
2025-10-10	28.5700	28.6500	28.5700	28.6500	+2.321%	2	347	-91.309%
2025-10-09	29.8000	29.8000	28.0000	28.0000	-9.968%	15	347	-91.107%
2025-10-08	31.0000	31.1700	30.3100	31.1000	-3.326%	19	345	-91.994%
2025-10-07	33.9500	33.9500	32.1700	32.1700	-4.256%	14	326	-92.260%
2025-10-06	33.3000	33.7000	33.3000	33.6000	-9.556%	18	326	-92.589%
2025-10-03	36.2300	37.1500	36.2300	37.1500	-0.801%	2	309	-93.297%
2025-10-02	37.7000	37.7000	37.0000	37.4500	-3.479%	4	307	-93.351%
2025-10-01	39.2000	39.2000	38.7500	38.8000	-15.926%	11	303	-93.582%
2025-09-24	46.1500	46.1500	46.1500	46.1500	-8.885%	1	293	-94.605%
2025-09-18	50.6500	50.6500	50.6500	50.6500	-9.311%	1	293	-95.084%
2025-09-17	55.8500	55.8500	55.8500	55.8500	+3.235%	2	294	-95.542%
2025-09-16	54.1000	54.1000	54.1000	54.1000	+0.464%	2	292	-95.397%
2025-09-15	53.4000	53.8500	53.3900	53.8500	-2.180%	40	294	-95.376%
2025-09-12	53.5000	55.1500	53.0900	55.0500	-0.181%	36	291	-95.477%
2025-09-11	53.6500	56.9100	53.6500	55.1500	+14.064%	70	268	-95.485%
2025-09-10	48.3500	48.3500	48.3500	48.3500	-2.323%	1	248	-94.850%
2025-09-09	49.3500	49.8500	49.3500	49.5000	+6.223%	17	247	-94.970%
2025-09-04	44.5500	46.6000	44.5500	46.6000	+6.344%	4	233	-94.657%
2025-08-28	43.0600	43.8200	43.0600	43.8200	-2.405%	3	230	-94.318%
2025-08-25	44.9000	44.9000	44.9000	44.9000	-5.652%	1	230	-94.454%
2025-08-22	40.0200	48.5500	40.0200	47.5900	+23.131%	9	229	-94.768%
2025-08-21	38.6500	38.6500	38.6500	38.6500	-12.990%	1	228	-93.558%
2025-08-19	44.1000	47.3100	44.1000	44.4200	+20.054%	183	228	-94.394%
2025-08-18	38.5000	38.5000	36.9900	37.0000	-7.960%	3	49	-93.270%
2025-08-15	39.9200	40.2000	39.9200	40.2000	-2.261%	3	48	-93.806%
2025-08-14	42.0900	42.0900	41.1300	41.1300	-10.020%	3	48	-93.946%
2025-08-13	45.7100	45.7100	45.7100	45.7100	+18.420%	1	50	-94.553%
2025-08-12	38.7200	38.7200	38.1500	38.6000	+11.079%	8	49	-93.549%
2025-08-08	34.7500	34.7500	34.7500	34.7500	+0.289%	6	41	-92.835%
2025-08-06	34.6000	34.6500	34.6000	34.6500	+3.743%	8	41	-92.814%
2025-08-05	33.4000	33.4000	33.4000	33.4000	+6.914%	1	34	-92.545%
2025-08-04	31.4500	31.4500	31.2400	31.2400	+23.235%	3	33	-92.029%
2025-07-31	25.3500	25.3500	25.3500	25.3500	-14.184%	3	30	-90.178%
2025-07-30	29.6500	29.6500	29.5400	29.5400	-1.369%	2	29	-91.571%
2025-07-28	31.5000	31.5000	29.9500	29.9500	+3.276%	3	29	-91.686%
2025-07-25	29.0000	29.0000	29.0000	29.0000	+3.203%	2	27	-91.414%
2025-07-24	28.1000	28.1000	28.1000	28.1000	-5.957%	1	27	-91.139%
2025-07-23	29.8800	29.8800	29.8800	29.8800	+30.880%	2	26	-91.667%
2025-07-21	23.0400	23.2200	22.8300	22.8300	-26.355%	14	24	-89.093%
2025-07-10	31.0000	31.0000	31.0000	31.0000	-2.943%	1	24	-91.968%
2025-06-03	31.6500	31.9400	31.6500	31.9400	+5.413%	2	23	-92.204%
2025-05-29	30.5500	30.5500	30.1500	30.3000	0.000%	23	23	-91.782%