Dark

HD20261218C330
HD Dec 18 2026 330.00 Call (HD261218C00330000)
option OPRA

EOD

Aug 31, 2026

18.25-6.410%(-1.25)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	17.8300	18.3800	17.8300	18.2500	-6.410%	46	212	0.000%
2026-08-28	19.0000	19.5000	18.7900	19.5000	+2.632%	11	200	-6.410%
2026-08-27	19.5000	20.0000	19.0000	19.0000	-17.856%	51	197	-3.947%
2026-08-26	23.1300	23.1300	23.1300	23.1300	-3.825%	2	148	-21.098%
2026-08-24	25.1200	25.1200	23.5000	24.0500	+4.565%	5	148	-24.116%
2026-08-20	23.0000	24.5000	23.0000	23.0000	-30.303%	62	147	-20.652%
2026-08-19	30.6000	33.1700	30.6000	33.0000	+27.561%	4	131	-44.697%
2026-08-18	25.8700	25.8700	25.8700	25.8700	-5.273%	1	132	-29.455%
2026-08-17	24.8000	27.3100	24.8000	27.3100	+0.147%	13	132	-33.175%
2026-08-14	28.0000	28.0000	26.5000	27.2700	-8.613%	7	123	-33.077%
2026-08-13	31.7500	31.7500	29.3500	29.8400	-18.913%	5	121	-38.840%
2026-08-12	36.8000	36.8000	36.8000	36.8000	-8.000%	1	121	-50.408%
2026-08-11	40.9000	40.9000	40.0000	40.0000	+10.650%	4	121	-54.375%
2026-08-10	36.1500	36.1500	36.1500	36.1500	-2.823%	1	119	-49.516%
2026-08-06	37.2000	37.2000	37.2000	37.2000	-7.784%	1	120	-50.941%
2026-08-05	39.6400	40.3400	39.6400	40.3400	+7.717%	2	119	-54.760%
2026-08-04	37.4500	37.4500	37.4500	37.4500	+39.687%	1	119	-51.268%
2026-07-31	26.8100	26.8100	26.8100	26.8100	-8.654%	1	119	-31.928%
2026-07-22	29.3500	29.3500	29.3500	29.3500	+14.604%	2	119	-37.819%
2026-07-21	25.5000	25.6100	25.5000	25.6100	-8.043%	3	121	-28.739%
2026-07-20	28.5900	28.5900	27.8500	27.8500	-27.285%	2	120	-34.470%
2026-07-17	38.3000	38.3000	38.3000	38.3000	+24.149%	1	121	-52.350%
2026-07-14	30.8500	30.8500	30.8500	30.8500	-9.265%	1	121	-40.843%
2026-07-10	33.2000	34.0000	33.2000	34.0000	-14.379%	3	120	-46.324%
2026-07-06	39.8900	40.1000	39.7100	39.7100	-8.185%	4	120	-54.042%
2026-07-02	43.2500	43.2500	43.2500	43.2500	+2.440%	4	121	-57.803%
2026-07-01	43.0000	43.0000	42.2200	42.2200	+12.587%	2	121	-56.774%
2026-06-25	37.0500	40.0000	35.7700	37.5000	+2.881%	31	121	-51.333%
2026-06-24	33.0000	36.7300	33.0000	36.4500	+15.714%	24	118	-49.931%
2026-06-18	31.4500	31.5000	31.4500	31.5000	+12.701%	2	118	-42.063%
2026-06-17	33.2000	33.2000	27.9300	27.9500	-15.303%	11	118	-34.705%
2026-06-16	33.0000	33.0000	33.0000	33.0000	+10.368%	1	118	-44.697%
2026-06-15	30.9400	30.9400	29.7500	29.9000	+4.290%	85	118	-38.963%
2026-06-12	29.9500	29.9500	28.5000	28.6700	+3.315%	7	134	-36.345%
2026-06-11	25.9000	27.7500	25.2100	27.7500	+6.526%	10	141	-34.234%
2026-06-09	25.1000	26.0500	25.1000	26.0500	+25.301%	12	141	-29.942%
2026-06-05	20.7900	20.7900	20.7900	20.7900	+10.292%	1	153	-12.217%
2026-06-03	18.8500	18.8500	18.8500	18.8500	-1.309%	5	152	-3.183%
2026-06-02	19.1000	19.1000	19.1000	19.1000	-19.171%	1	147	-4.450%
2026-05-29	23.6300	23.6300	23.6300	23.6300	-1.254%	3	148	-22.768%
2026-05-27	25.9000	25.9000	23.8000	23.9300	+15.492%	9	151	-23.736%
2026-05-26	19.9800	20.7200	19.9800	20.7200	-7.500%	21	152	-11.921%
2026-05-22	21.9000	22.4000	21.9000	22.4000	+0.674%	5	152	-18.527%
2026-05-21	22.2500	22.2500	20.8000	22.2500	+10.973%	4	149	-17.978%
2026-05-20	15.1000	20.0500	15.1000	20.0500	+16.978%	13	149	-8.978%
2026-05-19	17.1400	17.1400	17.1400	17.1400	+0.824%	2	159	+6.476%
2026-05-18	18.2000	18.2000	17.0000	17.0000	+3.343%	8	159	+7.353%
2026-05-15	17.2000	17.2000	16.4000	16.4500	-13.421%	16	159	+10.942%
2026-05-14	19.1000	19.1000	18.7300	19.0000	+6.443%	23	149	-3.947%
2026-05-13	20.1000	20.1000	17.3500	17.8500	-19.231%	28	142	+2.241%
2026-05-12	22.1000	22.1000	22.1000	22.1000	+0.455%	1	142	-17.421%
2026-05-11	24.9700	24.9700	22.0000	22.0000	-12.000%	22	142	-17.045%
2026-05-08	29.5000	29.5000	25.0000	25.0000	-11.348%	11	140	-27.000%
2026-05-07	30.1500	30.1500	28.2000	28.2000	-2.759%	7	132	-35.284%
2026-05-06	28.0000	29.1500	28.0000	29.0000	+12.578%	20	138	-37.069%
2026-05-05	26.3000	26.3000	25.7600	25.7600	+9.851%	2	131	-29.154%
2026-05-04	26.5800	26.5800	23.4500	23.4500	-17.138%	18	129	-22.175%
2026-05-01	33.0000	33.0000	27.8000	28.3000	-8.355%	19	107	-35.512%
2026-04-30	30.0000	30.8800	29.8000	30.8800	+9.504%	4	107	-40.900%
2026-04-29	27.3000	28.2000	26.0000	28.2000	-21.427%	5	106	-35.284%
2026-04-27	35.8900	35.8900	35.8900	35.8900	-6.779%	1	104	-49.150%
2026-04-22	38.5000	38.5000	38.5000	38.5000	-9.857%	1	104	-52.597%
2026-04-21	42.7100	42.7100	42.7100	42.7100	-4.022%	1	103	-57.270%
2026-04-17	44.0000	44.5400	44.0000	44.5000	+18.667%	4	103	-58.989%
2026-04-16	37.0000	37.5000	37.0000	37.5000	+1.160%	3	105	-51.333%
2026-04-15	38.0000	38.0000	37.0000	37.0700	-7.279%	3	104	-50.769%
2026-04-14	39.9800	39.9800	39.9800	39.9800	+5.266%	1	101	-54.352%
2026-04-13	37.9800	37.9800	37.9800	37.9800	+2.179%	1	101	-51.948%
2026-04-10	37.1700	37.1700	37.1700	37.1700	+0.595%	1	102	-50.901%
2026-04-08	36.9500	36.9500	36.9500	36.9500	+14.930%	1	101	-50.609%
2026-04-06	31.6800	32.1500	31.6800	32.1500	-9.129%	4	101	-43.235%
2026-04-01	35.3800	35.3800	35.3800	35.3800	+8.761%	1	101	-48.417%
2026-03-30	33.6500	33.6500	32.5300	32.5300	-6.791%	14	101	-43.898%
2026-03-26	34.9000	34.9000	34.9000	34.9000	+4.962%	1	105	-47.708%
2026-03-24	33.2500	33.2500	33.2500	33.2500	-9.940%	1	104	-45.113%
2026-03-23	36.9200	36.9200	36.9200	36.9200	+15.375%	2	105	-50.569%
2026-03-20	34.2900	34.2900	32.0000	32.0000	-4.819%	4	105	-42.969%
2026-03-19	33.3500	33.6200	33.3500	33.6200	-4.624%	4	104	-45.717%
2026-03-18	36.7200	36.7200	35.2500	35.2500	-22.562%	2	101	-48.227%
2026-03-11	47.5200	47.5200	45.0000	45.5200	-19.845%	7	100	-59.908%
2026-03-04	56.7900	56.7900	56.7900	56.7900	-9.397%	1	106	-67.864%
2026-02-27	62.6800	62.6800	62.6800	62.6800	-1.214%	1	107	-70.884%
2026-02-26	63.3300	63.4500	63.3300	63.4500	-10.166%	2	106	-71.237%
2026-02-18	70.6300	70.6300	70.6300	70.6300	-6.574%	2	106	-74.161%
2026-02-10	75.6000	75.6000	75.6000	75.6000	+4.061%	10	106	-75.860%
2026-02-06	70.8300	72.6700	70.8300	72.6500	-0.137%	14	106	-74.880%
2026-02-05	72.7500	72.7500	72.7500	72.7500	-6.969%	10	106	-74.914%
2026-02-04	78.2000	78.2000	78.2000	78.2000	+24.423%	6	99	-76.662%
2026-02-02	63.3500	63.3500	62.8500	62.8500	-3.412%	11	99	-70.963%
2026-01-20	65.0700	65.0700	65.0700	65.0700	-1.409%	5	88	-71.953%
2026-01-12	65.0000	66.0000	64.9700	66.0000	+19.091%	3	93	-72.348%
2026-01-08	53.4000	55.5100	53.4000	55.4200	+26.213%	16	94	-67.070%
2025-12-30	43.9100	43.9100	43.9100	43.9100	-5.570%	1	88	-58.438%
2025-12-24	46.3000	46.5000	46.3000	46.5000	-1.064%	2	87	-60.753%
2025-12-19	47.0000	47.0000	47.0000	47.0000	-21.141%	1	87	-61.170%
2025-12-18	59.5900	59.6000	59.5900	59.6000	+2.142%	10	86	-69.379%
2025-12-11	57.5000	58.3500	57.5000	58.3500	+21.563%	3	86	-68.723%
2025-12-08	48.0000	48.0000	48.0000	48.0000	-13.043%	1	87	-61.979%
2025-12-03	55.3000	55.3000	55.2000	55.2000	-2.731%	2	86	-66.938%
2025-12-01	56.7500	56.7500	56.7500	56.7500	+14.646%	5	86	-67.841%
2025-11-25	49.5000	49.5000	49.5000	49.5000	+18.138%	1	91	-63.131%
2025-11-24	41.9000	41.9000	41.9000	41.9000	-10.851%	1	92	-56.444%
2025-11-21	40.4000	47.0000	40.4000	47.0000	+17.794%	6	91	-61.170%
2025-11-20	41.2500	41.4400	39.9000	39.9000	-5.293%	16	87	-54.261%
2025-11-18	48.7800	48.7800	42.1300	42.1300	-45.814%	11	77	-56.682%
2025-10-27	77.7500	77.7500	77.7500	77.7500	-6.042%	5	64	-76.527%
2025-10-17	82.7500	82.7500	82.7500	82.7500	+5.414%	1	64	-77.946%
2025-10-16	78.5000	78.5000	78.5000	78.5000	+4.597%	2	65	-76.752%
2025-10-13	75.0500	75.0500	75.0500	75.0500	+1.625%	1	63	-75.683%
2025-10-09	75.3800	75.3800	73.8500	73.8500	-4.574%	2	63	-75.288%
2025-10-08	77.3500	77.3900	77.3500	77.3900	-26.749%	5	61	-76.418%
2025-09-18	106.8500	106.8500	105.6500	105.6500	+3.073%	2	60	-82.726%
2025-09-10	102.5000	102.5000	102.5000	102.5000	-4.161%	5	60	-82.195%
2025-09-05	107.0100	107.0100	106.9500	106.9500	+81.857%	12	60	-82.936%
2025-06-20	58.8100	58.8100	58.8100	58.8100	-26.579%	2	55	-68.968%
2025-05-15	80.1000	80.1000	80.1000	80.1000	+13.617%	1	55	-77.216%
2025-05-07	69.3000	70.5000	69.3000	70.5000	-0.424%	2	55	-74.113%
2025-05-02	70.8000	70.8000	70.8000	70.8000	+8.589%	2	56	-74.223%
2025-04-25	65.2000	65.2000	65.2000	65.2000	-28.352%	14	55	-72.009%
2025-02-28	91.0000	91.0000	91.0000	91.0000	-14.514%	2	55	-79.945%
2025-01-16	107.1000	107.1000	106.4500	106.4500	+17.624%	2	56	-82.856%
2025-01-08	90.5000	90.5000	90.5000	90.5000	+2.260%	1	57	-79.834%
2025-01-07	88.5000	88.5000	88.5000	88.5000	-23.043%	1	57	-79.379%
2024-12-12	114.6500	115.0000	114.6500	115.0000	+22.601%	2	56	-84.130%
2024-09-20	93.8000	93.8000	93.8000	93.8000	+27.793%	2	56	-80.544%
2024-08-20	73.4000	73.4000	73.4000	73.4000	+0.205%	2	57	-75.136%
2024-08-19	73.4500	73.5500	73.2500	73.2500	-0.476%	4	59	-75.085%
2024-08-16	71.1500	73.6000	71.1500	73.6000	+3.371%	14	59	-75.204%
2024-08-15	71.4000	72.0000	71.1000	71.2000	+8.619%	30	66	-74.368%
2024-08-13	65.5000	65.7600	65.2000	65.5500	+3.228%	12	66	-72.159%
2024-08-12	65.0000	65.0000	63.5000	63.5000	-5.393%	9	66	-71.260%
2024-08-07	67.1200	67.1200	67.1200	67.1200	-19.103%	1	57	-72.810%
2024-07-17	82.9700	82.9700	82.9700	82.9700	+7.446%	3	57	-78.004%
2024-07-16	77.1700	77.2200	77.1700	77.2200	+8.761%	2	57	-76.366%
2024-07-15	71.0000	71.0000	71.0000	71.0000	-5.333%	1	57	-74.296%
2024-07-12	75.0000	75.0000	75.0000	75.0000	+9.377%	2	58	-75.667%
2024-07-11	68.5700	68.5700	68.5700	68.5700	+16.319%	2	59	-73.385%
2024-07-09	60.3500	60.3500	58.9500	58.9500	+2.522%	8	61	-69.042%
2024-07-02	57.1000	57.8000	57.1000	57.5000	-10.156%	12	58	-68.261%
2024-06-28	64.0000	64.0000	64.0000	64.0000	+5.611%	2	47	-71.484%
2024-06-25	60.0000	60.6000	58.5100	60.6000	-15.540%	46	48	-69.884%
2024-06-21	71.7500	71.7500	71.7500	71.7500	+18.010%	2	17	-74.564%
2024-06-14	60.8000	60.8000	60.8000	60.8000	+6.016%	20	18	-69.984%
2024-06-11	57.3500	57.3500	57.3500	57.3500	+1.684%	5	18	-68.178%
2024-06-10	54.0500	56.4000	54.0500	56.4000	+0.714%	2	14	-67.642%
2024-06-05	56.0000	56.0000	56.0000	56.0000	+4.186%	10	14	-67.411%
2024-06-04	52.3400	53.7500	52.3400	53.7500	+0.731%	2	4	-66.047%
2024-06-03	55.4600	55.4600	53.3600	53.3600	-5.524%	2	3	-65.798%
2024-05-31	53.8300	56.4800	53.8300	56.4800	0.000%	4	2	-67.688%