Dark

HD20260918C420
HD Sep 18 2026 420.00 Call (HD260918C00420000)
option OPRA

EOD

Aug 31, 2026

0.0100-50.000%(-0.0100)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0100	0.0200	0.0100	0.0100	-50.000%	56	382	0.000%
2026-08-28	0.1100	0.1100	0.0100	0.0200	-33.333%	12	339	-50.000%
2026-08-26	0.0300	0.0300	0.0300	0.0300	+50.000%	1	335	-66.667%
2026-08-25	0.0300	0.0500	0.0200	0.0200	-80.000%	8	336	-50.000%
2026-08-24	0.1000	0.1000	0.1000	0.1000	+150.000%	2	339	-90.000%
2026-08-20	0.0400	0.0400	0.0400	0.0400	-20.000%	3	338	-75.000%
2026-08-19	0.0700	0.0700	0.0500	0.0500	-50.000%	20	339	-80.000%
2026-08-18	0.5600	0.6900	0.0800	0.1000	+66.667%	14	329	-90.000%
2026-08-17	0.0600	0.1400	0.0600	0.0600	-60.000%	5	335	-83.333%
2026-08-14	0.1500	0.1500	0.1500	0.1500	-50.000%	4	337	-93.333%
2026-08-13	0.3500	0.3500	0.2200	0.3000	+20.000%	12	339	-96.667%
2026-08-12	0.3200	0.4700	0.2500	0.2500	-54.545%	11	340	-96.000%
2026-08-11	0.7100	0.8300	0.5500	0.5500	+34.146%	7	344	-98.182%
2026-08-06	0.4100	0.4100	0.4100	0.4100	-54.444%	2	347	-97.561%
2026-08-04	0.6800	0.9000	0.6800	0.9000	+100.000%	2	349	-98.889%
2026-08-03	0.4500	0.4500	0.4500	0.4500	-10.000%	1	349	-97.778%
2026-07-30	0.3600	0.5000	0.3600	0.5000	-21.875%	9	350	-98.000%
2026-07-29	0.5700	0.6400	0.5700	0.6400	-8.571%	14	354	-98.438%
2026-07-28	0.8500	0.8500	0.7000	0.7000	+20.690%	3	342	-98.571%
2026-07-27	0.5800	0.5800	0.5800	0.5800	+65.714%	4	340	-98.276%
2026-07-24	0.3500	0.3500	0.3500	0.3500	+52.174%	10	340	-97.143%
2026-07-23	0.1700	0.2400	0.1700	0.2300	-42.500%	11	340	-95.652%
2026-07-22	0.4000	0.4000	0.4000	0.4000	-9.091%	3	343	-97.500%
2026-07-21	0.4500	0.4500	0.4400	0.4400	-13.725%	3	343	-97.727%
2026-07-20	0.6700	0.6800	0.5100	0.5100	-41.379%	8	344	-98.039%
2026-07-17	0.9600	0.9600	0.8700	0.8700	-5.435%	31	340	-98.851%
2026-07-15	0.8500	0.9200	0.8300	0.9200	+29.577%	3	339	-98.913%
2026-07-08	1.0200	1.1000	0.7100	0.7100	-40.833%	15	339	-98.592%
2026-07-06	2.2900	2.2900	1.0200	1.2000	-46.667%	7	347	-99.167%
2026-07-02	1.4000	2.2500	1.4000	2.2500	+25.000%	7	339	-99.556%
2026-07-01	2.0600	2.0600	1.6000	1.8000	-10.891%	6	339	-99.444%
2026-06-30	2.0000	2.0200	2.0000	2.0200	+1.000%	2	340	-99.505%
2026-06-29	2.0000	2.0000	2.0000	2.0000	+12.994%	15	339	-99.500%
2026-06-26	1.6900	1.7700	1.6900	1.7700	+9.259%	2	325	-99.435%
2026-06-25	1.6600	1.6600	1.5600	1.6200	+82.022%	7	325	-99.383%
2026-06-22	1.0000	1.0000	0.8900	0.8900	-35.507%	4	325	-98.876%
2026-06-16	1.4500	1.4600	1.3800	1.3800	+38.000%	13	324	-99.275%
2026-06-15	1.0000	1.0000	1.0000	1.0000	-6.542%	1	321	-99.000%
2026-06-10	1.0700	1.0700	1.0700	1.0700	+15.054%	6	320	-99.065%
2026-06-09	0.9300	0.9300	0.9300	0.9300	+13.415%	1	326	-98.925%
2026-06-08	0.9800	0.9800	0.8200	0.8200	-13.684%	2	325	-98.780%
2026-06-04	0.9800	0.9800	0.9500	0.9500	-18.803%	6	325	-98.947%
2026-05-29	1.1700	1.1700	1.1700	1.1700	-5.645%	2	325	-99.145%
2026-05-27	1.2400	1.2400	1.2400	1.2400	-8.824%	2	324	-99.194%
2026-05-22	1.3600	1.3600	1.3600	1.3600	+56.322%	1	324	-99.265%
2026-05-21	0.8700	0.8700	0.8700	0.8700	+19.178%	1	325	-98.851%
2026-05-20	0.7500	0.7500	0.7300	0.7300	-27.723%	2	325	-98.630%
2026-05-18	1.0000	1.0100	1.0000	1.0100	+1.000%	2	325	-99.010%
2026-05-15	1.2000	1.2000	1.0000	1.0000	-29.078%	4	325	-99.000%
2026-05-14	1.4100	1.4100	1.4100	1.4100	+29.358%	1	325	-99.291%
2026-05-13	1.0000	1.1400	1.0000	1.0900	-46.829%	67	371	-99.083%
2026-05-07	2.1000	2.1000	2.0500	2.0500	-1.442%	7	371	-99.512%
2026-05-06	2.0900	2.0900	2.0800	2.0800	+26.829%	55	376	-99.519%
2026-05-05	1.4600	1.6400	1.4600	1.6400	-29.915%	2	322	-99.390%
2026-04-27	2.7200	2.7200	2.3400	2.3400	-26.875%	6	322	-99.573%
2026-04-23	3.2000	3.2000	3.2000	3.2000	-15.789%	1	323	-99.688%
2026-04-21	4.7000	4.7000	3.6000	3.8000	-12.844%	8	320	-99.737%
2026-04-20	3.0000	4.3600	3.0000	4.3600	+27.485%	12	320	-99.771%
2026-04-17	3.6100	3.6100	3.4200	3.4200	+23.466%	43	316	-99.708%
2026-04-15	2.7700	2.7700	2.7700	2.7700	+30.047%	1	339	-99.639%
2026-04-13	2.7000	2.7000	2.1300	2.1300	-15.476%	31	339	-99.531%
2026-04-10	2.5200	2.5200	2.5200	2.5200	-7.692%	1	339	-99.603%
2026-04-08	2.7300	2.7300	2.7300	2.7300	+48.370%	1	340	-99.634%
2026-04-07	1.8400	1.8400	1.8400	1.8400	-14.019%	1	341	-99.457%
2026-04-06	2.3900	2.3900	1.9900	2.1400	+12.042%	6	340	-99.533%
2026-04-02	1.9100	1.9100	1.9100	1.9100	-28.464%	1	340	-99.476%
2026-04-01	2.6700	2.6700	2.6700	2.6700	+1.136%	1	340	-99.625%
2026-03-31	2.6400	2.6400	2.6400	2.6400	-4.693%	1	339	-99.621%
2026-03-30	2.7700	2.7700	2.7700	2.7700	+0.727%	1	339	-99.639%
2026-03-27	2.8300	2.8300	2.7500	2.7500	-4.181%	8	338	-99.636%
2026-03-24	2.8700	2.8700	2.8700	2.8700	-15.089%	5	332	-99.652%
2026-03-23	3.6200	3.6200	3.3500	3.3800	+16.151%	17	332	-99.704%
2026-03-20	2.9100	2.9100	2.9100	2.9100	-15.896%	1	331	-99.656%
2026-03-18	3.5200	3.5200	3.4600	3.4600	-23.111%	2	332	-99.711%
2026-03-17	5.0500	5.0500	4.5000	4.5000	+4.651%	3	332	-99.778%
2026-03-13	4.3200	4.3200	4.3000	4.3000	-9.474%	5	332	-99.767%
2026-03-12	4.7500	4.7500	4.7500	4.7500	-8.301%	1	332	-99.789%
2026-03-11	5.1800	5.1800	5.1800	5.1800	-0.385%	1	331	-99.807%
2026-03-10	5.2000	5.2000	5.2000	5.2000	-10.190%	2	331	-99.808%
2026-03-09	6.0000	6.0000	5.7000	5.7900	-26.242%	49	331	-99.827%
2026-03-06	7.5500	7.9500	7.5500	7.8500	+1.948%	6	291	-99.873%
2026-03-05	7.8500	8.2000	7.7000	7.7000	-14.444%	20	285	-99.870%
2026-03-04	9.1000	9.1000	9.0000	9.0000	-6.736%	6	281	-99.889%
2026-03-03	8.6600	9.8000	8.5500	9.6500	-5.392%	5	275	-99.896%
2026-03-02	10.3500	10.3500	9.4500	10.2000	-18.400%	9	272	-99.902%
2026-02-27	11.3000	12.5000	11.3000	12.5000	-1.575%	2	270	-99.920%
2026-02-26	11.7500	12.7000	11.7500	12.7000	+15.455%	2	269	-99.921%
2026-02-25	11.0000	11.0000	11.0000	11.0000	-22.535%	10	268	-99.909%
2026-02-24	15.8500	15.8500	14.2000	14.2000	+10.938%	103	268	-99.930%
2026-02-23	12.7500	13.9500	12.5400	12.8000	-11.724%	41	245	-99.922%
2026-02-20	14.0500	14.5000	14.0500	14.5000	0.000%	6	269	-99.931%
2026-02-18	14.5000	14.5000	14.5000	14.5000	-22.043%	1	269	-99.931%
2026-02-10	16.4800	18.6000	16.4800	18.6000	+7.205%	7	268	-99.946%
2026-02-06	17.4000	17.6000	17.3000	17.3500	-7.368%	15	265	-99.942%
2026-02-04	18.7300	18.7300	18.7300	18.7300	+34.748%	1	273	-99.947%
2026-02-02	13.9000	13.9000	13.9000	13.9000	+9.881%	1	272	-99.928%
2026-01-30	12.6500	12.6500	12.6500	12.6500	+14.480%	1	272	-99.921%
2026-01-29	11.0500	11.0500	11.0500	11.0500	-37.921%	1	272	-99.910%
2026-01-26	17.8000	17.8000	17.8000	17.8000	+4.094%	26	271	-99.944%
2026-01-23	16.5100	17.1000	16.5100	17.1000	+1.363%	5	271	-99.942%
2026-01-22	16.7000	16.8700	16.2500	16.8700	+23.049%	5	269	-99.941%
2026-01-20	14.1000	14.1000	13.7100	13.7100	-15.838%	13	266	-99.927%
2026-01-16	16.3000	17.0000	16.2900	16.2900	+5.301%	16	262	-99.939%
2026-01-15	16.0000	16.0000	15.4700	15.4700	+5.959%	4	262	-99.935%
2026-01-14	14.6000	14.6000	14.6000	14.6000	-5.806%	3	259	-99.932%
2026-01-13	15.1000	15.5000	15.1000	15.5000	+9.929%	4	262	-99.935%
2026-01-12	12.6400	14.1500	12.6400	14.1000	+6.415%	20	259	-99.929%
2026-01-09	13.2500	13.2500	13.2500	13.2500	+29.902%	3	257	-99.925%
2026-01-08	9.6600	10.2000	9.6000	10.2000	+27.500%	6	254	-99.902%
2026-01-07	8.0000	8.0000	8.0000	8.0000	+14.286%	2	250	-99.875%
2026-01-02	6.6500	7.0000	6.6500	7.0000	+2.941%	4	250	-99.857%
2025-12-31	6.8000	6.8000	6.8000	6.8000	-1.449%	3	250	-99.853%
2025-12-30	6.9000	6.9000	6.9000	6.9000	-9.211%	2	250	-99.855%
2025-12-29	7.6000	7.6000	7.6000	7.6000	+8.571%	25	252	-99.868%
2025-12-26	7.0000	7.0000	7.0000	7.0000	+6.545%	1	277	-99.857%
2025-12-23	6.5700	6.5700	6.5700	6.5700	-5.739%	6	276	-99.848%
2025-12-22	7.6900	7.6900	6.9700	6.9700	-3.729%	11	279	-99.857%
2025-12-19	9.1900	9.1900	7.1100	7.2400	-28.175%	106	279	-99.862%
2025-12-18	12.3100	12.3100	9.6200	10.0800	+2.439%	9	197	-99.901%
2025-12-17	9.6000	9.8400	9.5900	9.8400	-2.284%	7	197	-99.898%
2025-12-16	10.0700	10.0700	10.0700	10.0700	-4.910%	1	195	-99.901%
2025-12-15	11.5300	11.5300	10.5900	10.5900	-3.727%	7	195	-99.906%
2025-12-12	11.5400	11.6400	11.0000	11.0000	-6.303%	4	192	-99.909%
2025-12-11	11.0900	11.7400	11.0900	11.7400	+20.410%	12	190	-99.915%
2025-12-10	7.9500	9.7500	7.9500	9.7500	+24.046%	11	194	-99.897%
2025-12-09	8.8900	9.9000	7.8600	7.8600	-16.383%	4	188	-99.873%
2025-12-08	9.7600	9.7600	9.0100	9.4000	-12.477%	6	190	-99.894%
2025-12-05	9.9900	10.7400	9.8100	10.7400	+10.722%	12	188	-99.907%
2025-12-03	9.7000	9.7000	9.7000	9.7000	+5.550%	10	186	-99.897%
2025-12-02	9.7400	9.7400	9.1900	9.1900	-15.300%	13	186	-99.891%
2025-12-01	9.7700	10.8500	9.7700	10.8500	+3.432%	7	179	-99.908%
2025-11-28	10.4900	10.4900	10.4900	10.4900	+43.699%	3	180	-99.905%
2025-11-24	7.4700	7.4700	7.3000	7.3000	-9.091%	2	177	-99.863%
2025-11-21	7.4300	8.7000	7.4300	8.0300	+26.457%	5	178	-99.875%
2025-11-20	6.3500	6.3500	6.3500	6.3500	-2.308%	1	174	-99.843%
2025-11-19	6.5000	6.5000	6.5000	6.5000	-14.474%	4	173	-99.846%
2025-11-18	8.5000	8.5000	7.6000	7.6000	-39.730%	9	173	-99.868%
2025-11-17	12.6100	12.6100	12.6100	12.6100	-7.348%	1	170	-99.921%
2025-11-14	14.0000	14.0000	13.6100	13.6100	-16.246%	4	170	-99.927%
2025-11-12	16.2500	16.2500	16.2500	16.2500	-9.218%	8	170	-99.938%
2025-11-11	17.9000	17.9000	17.9000	17.9000	+6.548%	25	170	-99.944%
2025-11-07	16.8000	16.8000	16.8000	16.8000	-5.882%	2	153	-99.940%
2025-11-05	17.7500	17.9000	17.7500	17.8500	-6.496%	9	153	-99.944%
2025-11-03	19.0900	19.0900	19.0900	19.0900	-4.550%	1	151	-99.948%
2025-10-29	21.5000	21.8000	20.0000	20.0000	-14.966%	123	151	-99.950%
2025-10-28	22.3900	23.7000	22.2000	23.5200	+5.282%	45	99	-99.957%
2025-10-27	22.3400	22.3400	22.3400	22.3400	-4.079%	1	74	-99.955%
2025-10-24	23.2900	23.2900	23.2900	23.2900	+8.578%	1	74	-99.957%
2025-10-23	22.5000	22.5000	21.4500	21.4500	-12.805%	3	74	-99.953%
2025-10-22	24.6000	24.6000	24.6000	24.6000	+4.681%	1	74	-99.959%
2025-10-16	23.5000	23.5000	23.5000	23.5000	-7.843%	1	74	-99.957%
2025-10-15	25.5200	25.5200	25.5000	25.5000	+16.972%	4	73	-99.961%
2025-10-13	21.6000	21.8000	21.6000	21.8000	+11.795%	2	72	-99.954%
2025-10-10	19.5000	19.5000	19.5000	19.5000	-8.019%	1	71	-99.949%
2025-10-09	21.2000	21.2000	21.2000	21.2000	-3.285%	2	71	-99.953%
2025-10-08	21.9200	21.9200	21.9200	21.9200	-7.589%	1	72	-99.954%
2025-10-07	23.7200	23.7200	23.7200	23.7200	-11.690%	3	72	-99.958%
2025-10-03	26.8600	26.8600	26.8600	26.8600	-5.189%	1	72	-99.963%
2025-10-01	29.0000	29.0000	28.3300	28.3300	-14.540%	2	73	-99.965%
2025-09-30	33.1500	33.1500	33.1500	33.1500	+2.950%	1	73	-99.970%
2025-09-29	32.2000	32.2000	32.2000	32.2000	-7.604%	4	73	-99.969%
2025-09-25	35.4300	35.4300	34.7000	34.8500	-6.342%	6	70	-99.971%
2025-09-22	36.1500	37.3000	36.1500	37.2100	-4.295%	11	67	-99.973%
2025-09-19	38.8800	38.8800	38.8800	38.8800	-3.284%	1	56	-99.974%
2025-09-17	42.7500	43.7000	40.0000	40.2000	-4.286%	12	56	-99.975%
2025-09-16	42.0000	42.0000	42.0000	42.0000	-0.780%	1	47	-99.976%
2025-09-15	41.4700	42.3300	40.9500	42.3300	+1.804%	9	47	-99.976%
2025-09-12	41.5300	41.5800	41.1000	41.5800	-4.414%	4	44	-99.976%
2025-09-11	41.4000	44.4000	41.4000	43.5000	+18.207%	11	43	-99.977%
2025-09-10	37.6800	37.6800	36.8000	36.8000	-3.158%	2	39	-99.973%
2025-09-09	38.2500	38.5500	38.0000	38.0000	-5.473%	5	38	-99.974%
2025-09-05	39.9800	40.2000	39.2500	40.2000	+12.605%	5	34	-99.975%
2025-09-04	35.7000	35.7000	35.7000	35.7000	+7.855%	3	34	-99.972%
2025-09-02	33.1000	33.1000	33.1000	33.1000	+2.604%	4	31	-99.970%
2025-08-28	32.2600	32.2600	32.2600	32.2600	-4.978%	1	27	-99.969%
2025-08-27	33.9500	33.9500	33.9500	33.9500	-6.705%	1	27	-99.971%
2025-08-22	36.3900	36.3900	36.3900	36.3900	+16.784%	10	27	-99.973%
2025-08-20	34.9500	34.9500	31.1600	31.1600	-6.846%	7	27	-99.968%
2025-08-19	32.0500	33.4500	32.0500	33.4500	+21.902%	6	22	-99.970%
2025-08-18	28.2000	28.2000	27.4400	27.4400	-21.013%	6	17	-99.964%
2025-08-13	33.6600	34.7400	33.6600	34.7400	+33.873%	3	21	-99.971%
2025-08-08	25.7900	25.9500	25.5800	25.9500	+23.395%	3	19	-99.961%
2025-07-29	21.0300	21.0300	21.0300	21.0300	-0.802%	1	17	-99.952%
2025-07-25	21.2000	21.2000	21.2000	21.2000	+32.500%	1	16	-99.953%
2025-07-21	16.0000	16.0000	16.0000	16.0000	-14.576%	5	15	-99.938%
2025-06-26	18.7300	18.7300	18.7300	18.7300	0.000%	10	10	-99.947%