Dark

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

EOD

Jul 16, 2026

1.520.000%(0.00)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.2800	1.6300	1.0200	1.5200	0.000%	11	2,631	0.000%
2026-07-15	0.6500	1.5200	0.6500	1.5200	+26.667%	95	2,627	0.000%
2026-07-14	1.2000	1.2000	1.2000	1.2000	-4.000%	20	2,541	+26.667%
2026-07-10	1.2500	1.2500	1.2500	1.2500	+5.042%	13	2,541	+21.600%
2026-07-08	1.2500	1.2500	1.1900	1.1900	-43.333%	2	2,528	+27.731%
2026-07-06	2.1000	2.1000	2.1000	2.1000	-27.083%	1	2,527	-27.619%
2026-07-01	3.1200	3.2100	2.8800	2.8800	+3.597%	5	2,528	-47.222%
2026-06-30	2.7100	3.0500	2.7000	2.7800	+11.200%	19	2,530	-45.324%
2026-06-29	2.5000	2.5000	2.5000	2.5000	-9.420%	2	2,529	-39.200%
2026-06-26	2.4700	2.7600	1.7400	2.7600	-5.155%	12	2,529	-44.928%
2026-06-25	2.6400	2.9100	2.6400	2.9100	+39.904%	7	2,539	-47.766%
2026-06-24	1.9000	2.2600	1.9000	2.0800	+89.091%	555	2,546	-26.923%
2026-06-23	1.0500	1.1000	1.0500	1.1000	-8.333%	3	2,848	+38.182%
2026-06-22	1.7200	1.7200	1.0500	1.2000	-30.233%	38	2,847	+26.667%
2026-06-18	1.6000	2.1300	1.6000	1.7200	+9.554%	512	3,113	-11.628%
2026-06-17	1.8500	1.8500	1.2800	1.5700	-20.707%	4	3,113	-3.185%
2026-06-16	2.0000	2.0700	1.8800	1.9800	+16.471%	993	3,113	-23.232%
2026-06-15	2.2500	2.2500	1.4800	1.7000	+6.250%	9	2,290	-10.588%
2026-06-12	1.5900	1.6400	1.3200	1.6000	+19.403%	7	2,285	-5.000%
2026-06-11	1.3000	1.3400	1.3000	1.3400	-5.634%	2	2,284	+13.433%
2026-06-10	1.4200	1.4200	1.4200	1.4200	+14.516%	4	2,285	+7.042%
2026-06-09	1.2400	1.2400	1.2400	1.2400	+13.761%	1	2,289	+22.581%
2026-06-08	1.2300	1.2400	1.0900	1.0900	-9.917%	37	2,290	+39.450%
2026-06-05	1.2000	1.2400	1.1900	1.2100	-8.333%	5	2,319	+25.620%
2026-06-04	1.5700	1.6000	1.2500	1.3200	+6.452%	8	2,320	+15.152%
2026-06-02	1.2400	1.2400	1.2400	1.2400	+14.815%	1	2,325	+22.581%
2026-06-01	2.1500	2.1500	1.0800	1.0800	-28.947%	155	2,325	+40.741%
2026-05-29	1.4700	1.5500	1.4100	1.5200	+1.333%	24	2,171	0.000%
2026-05-28	1.5400	1.5900	1.5000	1.5000	+2.041%	40	2,172	+1.333%
2026-05-27	1.7900	1.8000	1.4700	1.4700	+6.522%	8	2,193	+3.401%
2026-05-26	1.3800	1.3800	1.3800	1.3800	-1.429%	1	2,191	+10.145%
2026-05-21	1.3500	1.4500	1.2400	1.4000	+10.236%	64	2,192	+8.571%
2026-05-20	0.9600	1.4200	0.9600	1.2700	+27.000%	15	2,192	+19.685%
2026-05-19	1.3800	1.3800	0.7900	1.0000	-18.033%	69	2,167	+52.000%
2026-05-18	1.2500	1.3000	1.1500	1.2200	-10.294%	36	2,167	+24.590%
2026-05-15	1.4600	1.4600	1.2300	1.3600	-8.725%	30	2,167	+11.765%
2026-05-14	1.7900	1.7900	1.4900	1.4900	0.000%	21	2,160	+2.013%
2026-05-13	1.5400	1.5400	1.4900	1.4900	-16.292%	11	2,130	+2.013%
2026-05-12	1.9800	1.9800	1.7800	1.7800	-10.101%	2	2,130	-14.607%
2026-05-11	1.9800	1.9800	1.9800	1.9800	-22.353%	1	2,130	-23.232%
2026-05-07	2.7000	2.7000	2.5500	2.5500	-1.544%	4	2,128	-40.392%
2026-05-05	2.2100	2.5900	2.0000	2.5900	+30.808%	36	2,126	-41.313%
2026-05-04	2.5500	2.5500	1.9700	1.9800	-23.846%	30	2,092	-23.232%
2026-05-01	3.0000	3.0000	2.5700	2.6000	-13.333%	22	2,057	-41.538%
2026-04-30	3.0000	3.1000	3.0000	3.0000	+9.890%	23	2,057	-49.333%
2026-04-29	3.2500	3.2500	2.4100	2.7300	-12.219%	49	2,066	-44.322%
2026-04-28	3.2500	3.5500	3.1100	3.1100	-26.824%	1,276	2,037	-51.125%
2026-04-24	4.2500	4.2500	4.0700	4.2500	0.000%	5	884	-64.235%
2026-04-23	4.7500	4.7500	4.0000	4.2500	-1.163%	35	884	-64.235%
2026-04-22	4.9000	4.9500	4.2500	4.3000	-14.000%	59	893	-64.651%
2026-04-21	5.3000	5.3000	5.0000	5.0000	-15.254%	21	901	-69.600%
2026-04-20	5.0500	5.9000	4.9500	5.9000	+7.273%	12	901	-74.237%
2026-04-17	4.6000	5.7000	4.6000	5.5000	+49.864%	76	892	-72.364%
2026-04-16	4.2100	4.2100	3.6500	3.6700	-9.383%	13	933	-58.583%
2026-04-15	3.9500	4.0500	3.7400	4.0500	-8.989%	42	924	-62.469%
2026-04-14	4.0700	4.4500	3.7000	4.4500	+28.986%	21	905	-65.843%
2026-04-13	3.4500	3.4500	3.4500	3.4500	-11.538%	3	916	-55.942%
2026-04-10	3.5500	4.0400	3.3000	3.9000	+9.859%	20	916	-61.026%
2026-04-09	3.5500	3.5500	3.5500	3.5500	-8.974%	1	910	-57.183%
2026-04-08	3.9000	3.9000	3.9000	3.9000	+56.627%	2	910	-61.026%
2026-04-07	2.4900	2.4900	2.4900	2.4900	-5.682%	1	910	-38.956%
2026-04-02	2.6400	2.6400	2.6400	2.6400	-26.667%	1	909	-42.424%
2026-04-01	3.6500	3.6500	3.6000	3.6000	+1.983%	2	909	-57.778%
2026-03-30	3.5300	3.5300	3.5300	3.5300	-19.773%	5	909	-56.941%
2026-03-25	4.4000	4.4500	4.4000	4.4000	-2.222%	5	904	-65.455%
2026-03-23	4.3000	4.6700	4.3000	4.5000	+12.782%	4	902	-66.222%
2026-03-20	3.9900	3.9900	3.9900	3.9900	-1.481%	2	900	-61.905%
2026-03-19	3.1500	4.0500	3.1500	4.0500	-13.646%	226	901	-62.469%
2026-03-18	4.9500	4.9500	4.5000	4.6900	-14.727%	5	910	-67.591%
2026-03-17	5.5000	5.5000	5.5000	5.5000	-5.172%	1	905	-72.364%
2026-03-13	6.5300	8.3000	5.7500	5.8000	-3.814%	341	904	-73.793%
2026-03-12	6.5700	6.6500	6.0300	6.0300	-16.250%	7	837	-74.793%
2026-03-11	7.2500	7.4000	7.1000	7.2000	-4.000%	112	834	-78.889%
2026-03-10	7.5000	7.5000	7.5000	7.5000	-1.961%	2	780	-79.733%
2026-03-09	7.9400	8.2000	7.5500	7.6500	-20.807%	56	778	-80.131%
2026-03-06	9.1000	10.0800	9.1000	9.6600	-7.115%	39	726	-84.265%
2026-03-05	10.3500	10.4500	10.3500	10.4000	-11.864%	4	694	-85.385%
2026-03-03	11.7300	12.3500	10.9000	11.8000	-13.869%	12	690	-87.119%
2026-03-02	13.7300	13.7500	13.7000	13.7000	-17.964%	14	690	-88.905%
2026-02-27	16.1000	16.7000	16.1000	16.7000	+14.777%	8	701	-90.898%
2026-02-26	16.4500	16.4500	14.5500	14.5500	+3.485%	7	700	-89.553%
2026-02-25	13.0700	14.0600	13.0700	14.0600	-30.223%	17	691	-89.189%
2026-02-24	19.7000	20.1500	19.7000	20.1500	+21.532%	12	691	-92.457%
2026-02-23	15.1000	16.5800	15.1000	16.5800	-4.217%	2	681	-90.832%
2026-02-19	17.8000	17.8000	17.3100	17.3100	-7.680%	2	679	-91.219%
2026-02-17	18.7500	18.7500	18.7500	18.7500	-21.185%	1	678	-91.893%
2026-02-13	23.7900	23.7900	23.7900	23.7900	-0.999%	2	676	-93.611%
2026-02-12	24.6300	24.6300	24.0300	24.0300	+8.488%	13	676	-93.675%
2026-02-10	20.4300	22.1500	20.4300	22.1500	+23.056%	5	671	-93.138%
2026-02-09	18.0000	18.0000	18.0000	18.0000	-13.834%	2	666	-91.556%
2026-02-06	20.5000	21.4000	20.5000	20.8900	+7.404%	252	666	-92.724%
2026-02-03	22.9100	22.9100	19.2500	19.4500	+6.284%	3	628	-92.185%
2026-02-02	18.3000	18.3000	18.3000	18.3000	+21.192%	1	629	-91.694%
2026-01-30	14.8000	15.2500	14.8000	15.1000	-12.968%	9	629	-89.934%
2026-01-28	17.3500	17.3500	17.3500	17.3500	-13.207%	1	628	-91.239%
2026-01-21	19.7600	19.9900	19.7600	19.9900	+11.056%	2	628	-92.396%
2026-01-20	18.0000	18.0000	17.8500	18.0000	-6.687%	3	627	-91.556%
2026-01-16	19.1000	19.8000	18.8100	19.2900	+2.606%	10	618	-92.120%
2026-01-15	18.8000	18.8000	18.8000	18.8000	+2.174%	1	618	-91.915%
2026-01-14	18.3000	18.6000	17.8000	18.4000	+8.235%	10	618	-91.739%
2026-01-13	17.0000	17.0000	17.0000	17.0000	-0.817%	1	618	-91.059%
2026-01-12	15.7500	17.5500	15.7500	17.1400	+7.125%	32	617	-91.132%
2026-01-09	15.0000	16.0000	15.0000	16.0000	+29.555%	2	614	-90.500%
2026-01-08	12.0000	12.5500	12.0000	12.3500	+19.903%	21	614	-87.692%
2026-01-07	10.5100	10.5100	10.3000	10.3000	+22.619%	4	614	-85.243%
2025-12-31	8.4000	8.4000	8.4000	8.4000	+3.576%	6	614	-81.905%
2025-12-30	8.1300	8.1300	8.1100	8.1100	-7.420%	5	614	-81.258%
2025-12-29	8.7600	8.7600	8.7600	8.7600	-1.240%	1	609	-82.648%
2025-12-26	8.8800	8.8800	8.8700	8.8700	+0.453%	2	609	-82.864%
2025-12-24	8.4200	9.0500	8.4200	8.8300	+4.497%	23	598	-82.786%
2025-12-23	8.2200	8.4900	8.2200	8.4500	-6.527%	5	598	-82.012%
2025-12-22	8.6600	9.1300	8.4300	9.0400	-0.331%	111	598	-83.186%
2025-12-19	10.7800	10.7800	8.8000	9.0700	-23.266%	11	598	-83.241%
2025-12-18	15.0000	15.0000	11.6900	11.8200	-1.336%	8	601	-87.140%
2025-12-17	11.9800	11.9800	11.8200	11.9800	-17.663%	5	601	-87.312%
2025-12-11	13.4400	14.5500	13.4400	14.5500	+37.524%	16	597	-89.553%
2025-12-10	9.8000	10.5800	9.8000	10.5800	+4.649%	8	606	-85.633%
2025-12-09	11.0000	12.0200	10.1100	10.1100	-11.549%	4	602	-84.965%
2025-12-08	12.1900	12.1900	11.3700	11.4300	-12.947%	6	604	-86.702%
2025-12-05	12.0900	13.1300	12.0600	13.1300	+8.512%	12	601	-88.423%
2025-12-03	12.1000	12.1000	12.1000	12.1000	+4.131%	10	598	-87.438%
2025-12-02	12.1200	12.1200	11.6200	11.6200	-14.622%	10	598	-86.919%
2025-12-01	11.7500	13.7400	11.7500	13.6100	+5.341%	10	588	-88.832%
2025-11-28	12.9200	12.9200	12.9200	12.9200	+43.556%	3	584	-88.235%
2025-11-25	9.0000	9.0000	9.0000	9.0000	+4.651%	2	581	-83.111%
2025-11-24	9.1000	9.1000	8.6000	8.6000	-4.444%	17	579	-82.326%
2025-11-21	9.0000	9.0000	9.0000	9.0000	+20.000%	5	567	-83.111%
2025-11-20	7.5000	7.5000	7.5000	7.5000	-6.133%	2	567	-79.733%
2025-11-19	7.6000	7.9900	7.6000	7.9900	-17.202%	39	565	-80.976%
2025-11-18	10.6400	10.6400	9.6500	9.6500	-40.942%	5	545	-84.249%
2025-11-14	16.3400	16.3400	16.3400	16.3400	-17.433%	2	549	-90.698%
2025-11-12	19.7000	19.7900	19.7000	19.7900	-7.307%	2	547	-92.319%
2025-11-05	21.1500	21.3500	20.5000	21.3500	-2.244%	256	546	-92.881%
2025-11-03	21.8400	21.8400	21.8400	21.8400	-2.500%	2	292	-93.040%
2025-10-29	24.8000	25.6300	22.4000	22.4000	-13.846%	30	292	-93.214%
2025-10-28	26.0000	26.0000	26.0000	26.0000	-16.156%	200	265	-94.154%
2025-10-17	31.0100	31.0100	31.0100	31.0100	+2.309%	1	76	-95.098%
2025-10-15	30.3100	30.3100	30.3100	30.3100	+6.725%	2	76	-94.985%
2025-10-14	28.4000	28.4000	28.4000	28.4000	+9.021%	1	74	-94.648%
2025-10-08	26.5000	26.5000	26.0500	26.0500	-5.066%	2	74	-94.165%
2025-10-07	27.9500	27.9500	27.4400	27.4400	-15.569%	2	74	-94.461%
2025-10-01	34.9700	34.9700	32.4000	32.5000	-12.399%	10	74	-95.323%
2025-09-29	36.9500	37.1500	36.9500	37.1000	-10.300%	6	70	-95.903%
2025-09-26	39.6500	41.3600	39.6500	41.3600	+4.709%	7	65	-96.325%
2025-09-25	39.5000	39.5000	39.5000	39.5000	-10.492%	1	59	-96.152%
2025-09-19	44.1300	44.1300	44.1300	44.1300	-5.321%	7	59	-96.556%
2025-09-15	46.6100	46.6100	46.6100	46.6100	-0.893%	1	59	-96.739%
2025-09-12	47.0200	47.0300	47.0200	47.0300	-2.265%	2	59	-96.768%
2025-09-11	48.1200	48.1200	48.1200	48.1200	+12.693%	2	59	-96.841%
2025-09-10	42.7000	42.7000	42.7000	42.7000	-2.844%	1	59	-96.440%
2025-09-09	43.6000	43.9500	43.6000	43.9500	-3.215%	4	59	-96.542%
2025-09-08	45.4100	45.4100	45.4100	45.4100	+0.022%	1	55	-96.653%
2025-09-05	45.4000	45.4000	45.4000	45.4000	+9.927%	1	54	-96.652%
2025-09-04	41.5000	41.5000	40.9500	41.3000	+9.549%	13	53	-96.320%
2025-09-02	37.2600	38.4700	37.2300	37.7000	-0.528%	41	44	-95.968%
2025-08-29	37.9000	37.9000	37.9000	37.9000	-1.686%	1	24	-95.989%
2025-08-19	41.1200	42.2100	37.7500	38.5500	+20.506%	13	24	-96.057%
2025-08-18	33.0000	33.0000	31.9900	31.9900	-4.250%	4	21	-95.249%
2025-08-15	33.4100	33.4100	33.4100	33.4100	-7.452%	1	19	-95.450%
2025-08-14	36.1000	36.1000	36.1000	36.1000	+7.153%	1	19	-95.789%
2025-08-12	33.1500	33.6900	33.1500	33.6900	+16.092%	6	20	-95.488%
2025-08-11	29.0200	29.0200	29.0200	29.0200	-3.812%	1	19	-94.762%
2025-08-08	29.7800	30.1700	29.7800	30.1700	+12.365%	4	18	-94.962%
2025-08-04	25.6900	26.8500	25.6900	26.8500	+2.952%	7	18	-94.339%
2025-07-30	26.0800	26.0800	26.0800	26.0800	+38.355%	1	15	-94.172%
2025-07-17	18.6200	18.8500	18.6200	18.8500	+9.402%	2	14	-91.936%
2025-07-16	17.7600	17.7600	17.2300	17.2300	-28.743%	2	14	-91.178%
2025-06-12	24.0500	24.1800	24.0500	24.1800	-13.981%	4	13	-93.714%
2025-06-03	27.7800	28.1100	27.7800	28.1100	+15.918%	2	14	-94.593%
2025-06-02	24.2500	24.2500	24.2500	24.2500	-7.970%	4	14	-93.732%
2025-05-29	26.3500	26.3500	26.3500	26.3500	0.000%	10	10	-94.231%