Dark

HD20260918C410
HD Sep 18 2026 410.00 Call (HD260918C00410000)
option OPRA

EOD

Aug 31, 2026

0.0400+33.333%(+0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0200	0.0400	0.0200	0.0400	+33.333%	15	1,938	0.000%
2026-08-28	0.0300	0.0300	0.0300	0.0300	-70.000%	1	1,943	+33.333%
2026-08-27	0.0100	0.1100	0.0100	0.1000	+100.000%	7	1,943	-60.000%
2026-08-26	0.0300	0.0500	0.0300	0.0500	+25.000%	7	1,949	-20.000%
2026-08-25	0.0700	0.1000	0.0400	0.0400	-20.000%	38	1,954	0.000%
2026-08-24	0.0400	0.0900	0.0400	0.0500	-66.667%	5	1,985	-20.000%
2026-08-21	0.1000	0.1500	0.0900	0.1500	+66.667%	11	1,984	-73.333%
2026-08-20	0.0600	0.0900	0.0200	0.0900	-18.182%	9	1,993	-55.556%
2026-08-19	0.2900	0.2900	0.0100	0.1100	-8.333%	30	1,999	-63.636%
2026-08-18	0.1000	0.1300	0.1000	0.1200	-40.000%	9	1,990	-66.667%
2026-08-17	0.1400	0.2000	0.1300	0.2000	0.000%	15	1,992	-80.000%
2026-08-14	0.2500	0.2500	0.2000	0.2000	-50.000%	14	1,994	-80.000%
2026-08-13	0.4000	0.4000	0.4000	0.4000	-38.462%	2	1,997	-90.000%
2026-08-12	0.5000	0.6500	0.5000	0.6500	-18.750%	2	1,995	-93.846%
2026-08-11	1.2000	1.2000	0.8000	0.8000	0.000%	8	1,995	-95.000%
2026-08-10	0.9200	0.9200	0.7900	0.8000	-37.984%	42	1,998	-95.000%
2026-08-07	1.1500	1.5000	1.0200	1.2900	+12.174%	103	2,032	-96.899%
2026-08-06	1.4500	1.4500	1.0000	1.1500	-14.815%	109	2,090	-96.522%
2026-08-05	1.7500	1.7500	1.2500	1.3500	-6.250%	868	2,085	-97.037%
2026-08-04	1.2500	1.4400	1.2400	1.4400	+92.000%	19	2,164	-97.222%
2026-08-03	0.7500	0.9000	0.7300	0.7500	+56.250%	9	2,179	-94.667%
2026-07-31	0.6400	0.6400	0.4800	0.4800	-26.154%	2	2,182	-91.667%
2026-07-30	0.6500	0.7100	0.6500	0.6500	-38.095%	35	2,184	-93.846%
2026-07-29	1.0500	1.0500	1.0500	1.0500	-13.934%	10	2,150	-96.190%
2026-07-28	1.2800	1.2800	1.1600	1.2200	+50.617%	62	2,150	-96.721%
2026-07-27	0.8100	0.8100	0.8100	0.8100	+52.830%	1	2,154	-95.062%
2026-07-24	0.4700	0.6500	0.4700	0.5300	+6.000%	24	2,155	-92.453%
2026-07-23	0.5000	0.5000	0.5000	0.5000	-21.875%	1	2,174	-92.000%
2026-07-21	0.6400	0.6400	0.6400	0.6400	-14.667%	13	2,174	-93.750%
2026-07-20	0.8500	0.8500	0.7500	0.7500	-40.000%	2	2,174	-94.667%
2026-07-17	1.9900	2.0900	1.2500	1.2500	-17.763%	493	2,174	-96.800%
2026-07-16	1.2800	1.6300	1.0200	1.5200	0.000%	11	2,631	-97.368%
2026-07-15	0.6500	1.5200	0.6500	1.5200	+26.667%	95	2,627	-97.368%
2026-07-14	1.2000	1.2000	1.2000	1.2000	-4.000%	20	2,541	-96.667%
2026-07-10	1.2500	1.2500	1.2500	1.2500	+5.042%	13	2,541	-96.800%
2026-07-08	1.2500	1.2500	1.1900	1.1900	-43.333%	2	2,528	-96.639%
2026-07-06	2.1000	2.1000	2.1000	2.1000	-27.083%	1	2,527	-98.095%
2026-07-01	3.1200	3.2100	2.8800	2.8800	+3.597%	5	2,528	-98.611%
2026-06-30	2.7100	3.0500	2.7000	2.7800	+11.200%	19	2,530	-98.561%
2026-06-29	2.5000	2.5000	2.5000	2.5000	-9.420%	2	2,529	-98.400%
2026-06-26	2.4700	2.7600	1.7400	2.7600	-5.155%	12	2,529	-98.551%
2026-06-25	2.6400	2.9100	2.6400	2.9100	+39.904%	7	2,539	-98.625%
2026-06-24	1.9000	2.2600	1.9000	2.0800	+89.091%	555	2,546	-98.077%
2026-06-23	1.0500	1.1000	1.0500	1.1000	-8.333%	3	2,848	-96.364%
2026-06-22	1.7200	1.7200	1.0500	1.2000	-30.233%	38	2,847	-96.667%
2026-06-18	1.6000	2.1300	1.6000	1.7200	+9.554%	512	3,113	-97.674%
2026-06-17	1.8500	1.8500	1.2800	1.5700	-20.707%	4	3,113	-97.452%
2026-06-16	2.0000	2.0700	1.8800	1.9800	+16.471%	993	3,113	-97.980%
2026-06-15	2.2500	2.2500	1.4800	1.7000	+6.250%	9	2,290	-97.647%
2026-06-12	1.5900	1.6400	1.3200	1.6000	+19.403%	7	2,285	-97.500%
2026-06-11	1.3000	1.3400	1.3000	1.3400	-5.634%	2	2,284	-97.015%
2026-06-10	1.4200	1.4200	1.4200	1.4200	+14.516%	4	2,285	-97.183%
2026-06-09	1.2400	1.2400	1.2400	1.2400	+13.761%	1	2,289	-96.774%
2026-06-08	1.2300	1.2400	1.0900	1.0900	-9.917%	37	2,290	-96.330%
2026-06-05	1.2000	1.2400	1.1900	1.2100	-8.333%	5	2,319	-96.694%
2026-06-04	1.5700	1.6000	1.2500	1.3200	+6.452%	8	2,320	-96.970%
2026-06-02	1.2400	1.2400	1.2400	1.2400	+14.815%	1	2,325	-96.774%
2026-06-01	2.1500	2.1500	1.0800	1.0800	-28.947%	155	2,325	-96.296%
2026-05-29	1.4700	1.5500	1.4100	1.5200	+1.333%	24	2,171	-97.368%
2026-05-28	1.5400	1.5900	1.5000	1.5000	+2.041%	40	2,172	-97.333%
2026-05-27	1.7900	1.8000	1.4700	1.4700	+6.522%	8	2,193	-97.279%
2026-05-26	1.3800	1.3800	1.3800	1.3800	-1.429%	1	2,191	-97.101%
2026-05-21	1.3500	1.4500	1.2400	1.4000	+10.236%	64	2,192	-97.143%
2026-05-20	0.9600	1.4200	0.9600	1.2700	+27.000%	15	2,192	-96.850%
2026-05-19	1.3800	1.3800	0.7900	1.0000	-18.033%	69	2,167	-96.000%
2026-05-18	1.2500	1.3000	1.1500	1.2200	-10.294%	36	2,167	-96.721%
2026-05-15	1.4600	1.4600	1.2300	1.3600	-8.725%	30	2,167	-97.059%
2026-05-14	1.7900	1.7900	1.4900	1.4900	0.000%	21	2,160	-97.315%
2026-05-13	1.5400	1.5400	1.4900	1.4900	-16.292%	11	2,130	-97.315%
2026-05-12	1.9800	1.9800	1.7800	1.7800	-10.101%	2	2,130	-97.753%
2026-05-11	1.9800	1.9800	1.9800	1.9800	-22.353%	1	2,130	-97.980%
2026-05-07	2.7000	2.7000	2.5500	2.5500	-1.544%	4	2,128	-98.431%
2026-05-05	2.2100	2.5900	2.0000	2.5900	+30.808%	36	2,126	-98.456%
2026-05-04	2.5500	2.5500	1.9700	1.9800	-23.846%	30	2,092	-97.980%
2026-05-01	3.0000	3.0000	2.5700	2.6000	-13.333%	22	2,057	-98.462%
2026-04-30	3.0000	3.1000	3.0000	3.0000	+9.890%	23	2,057	-98.667%
2026-04-29	3.2500	3.2500	2.4100	2.7300	-12.219%	49	2,066	-98.535%
2026-04-28	3.2500	3.5500	3.1100	3.1100	-26.824%	1,276	2,037	-98.714%
2026-04-24	4.2500	4.2500	4.0700	4.2500	0.000%	5	884	-99.059%
2026-04-23	4.7500	4.7500	4.0000	4.2500	-1.163%	35	884	-99.059%
2026-04-22	4.9000	4.9500	4.2500	4.3000	-14.000%	59	893	-99.070%
2026-04-21	5.3000	5.3000	5.0000	5.0000	-15.254%	21	901	-99.200%
2026-04-20	5.0500	5.9000	4.9500	5.9000	+7.273%	12	901	-99.322%
2026-04-17	4.6000	5.7000	4.6000	5.5000	+49.864%	76	892	-99.273%
2026-04-16	4.2100	4.2100	3.6500	3.6700	-9.383%	13	933	-98.910%
2026-04-15	3.9500	4.0500	3.7400	4.0500	-8.989%	42	924	-99.012%
2026-04-14	4.0700	4.4500	3.7000	4.4500	+28.986%	21	905	-99.101%
2026-04-13	3.4500	3.4500	3.4500	3.4500	-11.538%	3	916	-98.841%
2026-04-10	3.5500	4.0400	3.3000	3.9000	+9.859%	20	916	-98.974%
2026-04-09	3.5500	3.5500	3.5500	3.5500	-8.974%	1	910	-98.873%
2026-04-08	3.9000	3.9000	3.9000	3.9000	+56.627%	2	910	-98.974%
2026-04-07	2.4900	2.4900	2.4900	2.4900	-5.682%	1	910	-98.394%
2026-04-02	2.6400	2.6400	2.6400	2.6400	-26.667%	1	909	-98.485%
2026-04-01	3.6500	3.6500	3.6000	3.6000	+1.983%	2	909	-98.889%
2026-03-30	3.5300	3.5300	3.5300	3.5300	-19.773%	5	909	-98.867%
2026-03-25	4.4000	4.4500	4.4000	4.4000	-2.222%	5	904	-99.091%
2026-03-23	4.3000	4.6700	4.3000	4.5000	+12.782%	4	902	-99.111%
2026-03-20	3.9900	3.9900	3.9900	3.9900	-1.481%	2	900	-98.997%
2026-03-19	3.1500	4.0500	3.1500	4.0500	-13.646%	226	901	-99.012%
2026-03-18	4.9500	4.9500	4.5000	4.6900	-14.727%	5	910	-99.147%
2026-03-17	5.5000	5.5000	5.5000	5.5000	-5.172%	1	905	-99.273%
2026-03-13	6.5300	8.3000	5.7500	5.8000	-3.814%	341	904	-99.310%
2026-03-12	6.5700	6.6500	6.0300	6.0300	-16.250%	7	837	-99.337%
2026-03-11	7.2500	7.4000	7.1000	7.2000	-4.000%	112	834	-99.444%
2026-03-10	7.5000	7.5000	7.5000	7.5000	-1.961%	2	780	-99.467%
2026-03-09	7.9400	8.2000	7.5500	7.6500	-20.807%	56	778	-99.477%
2026-03-06	9.1000	10.0800	9.1000	9.6600	-7.115%	39	726	-99.586%
2026-03-05	10.3500	10.4500	10.3500	10.4000	-11.864%	4	694	-99.615%
2026-03-03	11.7300	12.3500	10.9000	11.8000	-13.869%	12	690	-99.661%
2026-03-02	13.7300	13.7500	13.7000	13.7000	-17.964%	14	690	-99.708%
2026-02-27	16.1000	16.7000	16.1000	16.7000	+14.777%	8	701	-99.760%
2026-02-26	16.4500	16.4500	14.5500	14.5500	+3.485%	7	700	-99.725%
2026-02-25	13.0700	14.0600	13.0700	14.0600	-30.223%	17	691	-99.716%
2026-02-24	19.7000	20.1500	19.7000	20.1500	+21.532%	12	691	-99.801%
2026-02-23	15.1000	16.5800	15.1000	16.5800	-4.217%	2	681	-99.759%
2026-02-19	17.8000	17.8000	17.3100	17.3100	-7.680%	2	679	-99.769%
2026-02-17	18.7500	18.7500	18.7500	18.7500	-21.185%	1	678	-99.787%
2026-02-13	23.7900	23.7900	23.7900	23.7900	-0.999%	2	676	-99.832%
2026-02-12	24.6300	24.6300	24.0300	24.0300	+8.488%	13	676	-99.834%
2026-02-10	20.4300	22.1500	20.4300	22.1500	+23.056%	5	671	-99.819%
2026-02-09	18.0000	18.0000	18.0000	18.0000	-13.834%	2	666	-99.778%
2026-02-06	20.5000	21.4000	20.5000	20.8900	+7.404%	252	666	-99.809%
2026-02-03	22.9100	22.9100	19.2500	19.4500	+6.284%	3	628	-99.794%
2026-02-02	18.3000	18.3000	18.3000	18.3000	+21.192%	1	629	-99.781%
2026-01-30	14.8000	15.2500	14.8000	15.1000	-12.968%	9	629	-99.735%
2026-01-28	17.3500	17.3500	17.3500	17.3500	-13.207%	1	628	-99.769%
2026-01-21	19.7600	19.9900	19.7600	19.9900	+11.056%	2	628	-99.800%
2026-01-20	18.0000	18.0000	17.8500	18.0000	-6.687%	3	627	-99.778%
2026-01-16	19.1000	19.8000	18.8100	19.2900	+2.606%	10	618	-99.793%
2026-01-15	18.8000	18.8000	18.8000	18.8000	+2.174%	1	618	-99.787%
2026-01-14	18.3000	18.6000	17.8000	18.4000	+8.235%	10	618	-99.783%
2026-01-13	17.0000	17.0000	17.0000	17.0000	-0.817%	1	618	-99.765%
2026-01-12	15.7500	17.5500	15.7500	17.1400	+7.125%	32	617	-99.767%
2026-01-09	15.0000	16.0000	15.0000	16.0000	+29.555%	2	614	-99.750%
2026-01-08	12.0000	12.5500	12.0000	12.3500	+19.903%	21	614	-99.676%
2026-01-07	10.5100	10.5100	10.3000	10.3000	+22.619%	4	614	-99.612%
2025-12-31	8.4000	8.4000	8.4000	8.4000	+3.576%	6	614	-99.524%
2025-12-30	8.1300	8.1300	8.1100	8.1100	-7.420%	5	614	-99.507%
2025-12-29	8.7600	8.7600	8.7600	8.7600	-1.240%	1	609	-99.543%
2025-12-26	8.8800	8.8800	8.8700	8.8700	+0.453%	2	609	-99.549%
2025-12-24	8.4200	9.0500	8.4200	8.8300	+4.497%	23	598	-99.547%
2025-12-23	8.2200	8.4900	8.2200	8.4500	-6.527%	5	598	-99.527%
2025-12-22	8.6600	9.1300	8.4300	9.0400	-0.331%	111	598	-99.558%
2025-12-19	10.7800	10.7800	8.8000	9.0700	-23.266%	11	598	-99.559%
2025-12-18	15.0000	15.0000	11.6900	11.8200	-1.336%	8	601	-99.662%
2025-12-17	11.9800	11.9800	11.8200	11.9800	-17.663%	5	601	-99.666%
2025-12-11	13.4400	14.5500	13.4400	14.5500	+37.524%	16	597	-99.725%
2025-12-10	9.8000	10.5800	9.8000	10.5800	+4.649%	8	606	-99.622%
2025-12-09	11.0000	12.0200	10.1100	10.1100	-11.549%	4	602	-99.604%
2025-12-08	12.1900	12.1900	11.3700	11.4300	-12.947%	6	604	-99.650%
2025-12-05	12.0900	13.1300	12.0600	13.1300	+8.512%	12	601	-99.695%
2025-12-03	12.1000	12.1000	12.1000	12.1000	+4.131%	10	598	-99.669%
2025-12-02	12.1200	12.1200	11.6200	11.6200	-14.622%	10	598	-99.656%
2025-12-01	11.7500	13.7400	11.7500	13.6100	+5.341%	10	588	-99.706%
2025-11-28	12.9200	12.9200	12.9200	12.9200	+43.556%	3	584	-99.690%
2025-11-25	9.0000	9.0000	9.0000	9.0000	+4.651%	2	581	-99.556%
2025-11-24	9.1000	9.1000	8.6000	8.6000	-4.444%	17	579	-99.535%
2025-11-21	9.0000	9.0000	9.0000	9.0000	+20.000%	5	567	-99.556%
2025-11-20	7.5000	7.5000	7.5000	7.5000	-6.133%	2	567	-99.467%
2025-11-19	7.6000	7.9900	7.6000	7.9900	-17.202%	39	565	-99.499%
2025-11-18	10.6400	10.6400	9.6500	9.6500	-40.942%	5	545	-99.585%
2025-11-14	16.3400	16.3400	16.3400	16.3400	-17.433%	2	549	-99.755%
2025-11-12	19.7000	19.7900	19.7000	19.7900	-7.307%	2	547	-99.798%
2025-11-05	21.1500	21.3500	20.5000	21.3500	-2.244%	256	546	-99.813%
2025-11-03	21.8400	21.8400	21.8400	21.8400	-2.500%	2	292	-99.817%
2025-10-29	24.8000	25.6300	22.4000	22.4000	-13.846%	30	292	-99.821%
2025-10-28	26.0000	26.0000	26.0000	26.0000	-16.156%	200	265	-99.846%
2025-10-17	31.0100	31.0100	31.0100	31.0100	+2.309%	1	76	-99.871%
2025-10-15	30.3100	30.3100	30.3100	30.3100	+6.725%	2	76	-99.868%
2025-10-14	28.4000	28.4000	28.4000	28.4000	+9.021%	1	74	-99.859%
2025-10-08	26.5000	26.5000	26.0500	26.0500	-5.066%	2	74	-99.846%
2025-10-07	27.9500	27.9500	27.4400	27.4400	-15.569%	2	74	-99.854%
2025-10-01	34.9700	34.9700	32.4000	32.5000	-12.399%	10	74	-99.877%
2025-09-29	36.9500	37.1500	36.9500	37.1000	-10.300%	6	70	-99.892%
2025-09-26	39.6500	41.3600	39.6500	41.3600	+4.709%	7	65	-99.903%
2025-09-25	39.5000	39.5000	39.5000	39.5000	-10.492%	1	59	-99.899%
2025-09-19	44.1300	44.1300	44.1300	44.1300	-5.321%	7	59	-99.909%
2025-09-15	46.6100	46.6100	46.6100	46.6100	-0.893%	1	59	-99.914%
2025-09-12	47.0200	47.0300	47.0200	47.0300	-2.265%	2	59	-99.915%
2025-09-11	48.1200	48.1200	48.1200	48.1200	+12.693%	2	59	-99.917%
2025-09-10	42.7000	42.7000	42.7000	42.7000	-2.844%	1	59	-99.906%
2025-09-09	43.6000	43.9500	43.6000	43.9500	-3.215%	4	59	-99.909%
2025-09-08	45.4100	45.4100	45.4100	45.4100	+0.022%	1	55	-99.912%
2025-09-05	45.4000	45.4000	45.4000	45.4000	+9.927%	1	54	-99.912%
2025-09-04	41.5000	41.5000	40.9500	41.3000	+9.549%	13	53	-99.903%
2025-09-02	37.2600	38.4700	37.2300	37.7000	-0.528%	41	44	-99.894%
2025-08-29	37.9000	37.9000	37.9000	37.9000	-1.686%	1	24	-99.894%
2025-08-19	41.1200	42.2100	37.7500	38.5500	+20.506%	13	24	-99.896%
2025-08-18	33.0000	33.0000	31.9900	31.9900	-4.250%	4	21	-99.875%
2025-08-15	33.4100	33.4100	33.4100	33.4100	-7.452%	1	19	-99.880%
2025-08-14	36.1000	36.1000	36.1000	36.1000	+7.153%	1	19	-99.889%
2025-08-12	33.1500	33.6900	33.1500	33.6900	+16.092%	6	20	-99.881%
2025-08-11	29.0200	29.0200	29.0200	29.0200	-3.812%	1	19	-99.862%
2025-08-08	29.7800	30.1700	29.7800	30.1700	+12.365%	4	18	-99.867%
2025-08-04	25.6900	26.8500	25.6900	26.8500	+2.952%	7	18	-99.851%
2025-07-30	26.0800	26.0800	26.0800	26.0800	+38.355%	1	15	-99.847%
2025-07-17	18.6200	18.8500	18.6200	18.8500	+9.402%	2	14	-99.788%
2025-07-16	17.7600	17.7600	17.2300	17.2300	-28.743%	2	14	-99.768%
2025-06-12	24.0500	24.1800	24.0500	24.1800	-13.981%	4	13	-99.835%
2025-06-03	27.7800	28.1100	27.7800	28.1100	+15.918%	2	14	-99.858%
2025-06-02	24.2500	24.2500	24.2500	24.2500	-7.970%	4	14	-99.835%
2025-05-29	26.3500	26.3500	26.3500	26.3500	0.000%	10	10	-99.848%