Dark

HD20261218C340
HD Dec 18 2026 340.00 Call (HD261218C00340000)
option OPRA

EOD

Jul 15, 2026

25.95+1.605%(+0.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	25.9500	25.9500	25.9500	25.9500	+1.605%	1	444	0.000%
2026-07-14	25.9000	25.9000	25.1000	25.5400	+1.753%	25	445	+1.605%
2026-07-13	28.5300	28.5300	25.1000	25.1000	-11.930%	2	444	+3.386%
2026-07-10	28.5000	28.5000	28.5000	28.5000	+8.571%	20	444	-8.947%
2026-07-09	26.2900	26.2900	26.2500	26.2500	+14.980%	3	444	-1.143%
2026-07-08	22.8300	22.8300	22.8300	22.8300	-25.684%	3	444	+13.666%
2026-07-07	31.8000	31.8000	30.7200	30.7200	-8.762%	22	441	-15.527%
2026-07-06	33.7200	34.0500	33.6500	33.6700	-3.247%	8	441	-22.928%
2026-07-02	34.8000	34.8000	34.8000	34.8000	+1.104%	1	441	-25.431%
2026-07-01	35.5000	35.5000	34.4200	34.4200	-1.937%	2	441	-24.608%
2026-06-30	35.3500	35.3500	35.1000	35.1000	+8.434%	2	442	-26.068%
2026-06-29	32.0000	32.3700	32.0000	32.3700	+8.990%	47	443	-19.833%
2026-06-25	33.6400	33.6700	29.7000	29.7000	-2.303%	21	477	-12.626%
2026-06-24	28.5100	30.4000	28.5100	30.4000	+41.527%	4	476	-14.638%
2026-06-23	22.1300	22.1300	21.4800	21.4800	-10.982%	2	480	+20.810%
2026-06-22	24.1300	24.1300	24.1300	24.1300	-8.771%	2	479	+7.542%
2026-06-18	27.6000	27.6000	26.3800	26.4500	+6.869%	4	484	-1.890%
2026-06-17	28.1100	28.4800	24.6000	24.7500	-9.241%	68	484	+4.848%
2026-06-16	27.3500	27.9000	27.2700	27.2700	+8.645%	4	484	-4.840%
2026-06-15	28.4500	28.4500	25.1000	25.1000	+1.210%	377	484	+3.386%
2026-06-12	24.8000	24.8000	24.8000	24.8000	+7.127%	1	195	+4.637%
2026-06-11	22.5000	23.1500	22.5000	23.1500	+7.275%	11	195	+12.095%
2026-06-10	21.5800	21.5800	21.5800	21.5800	+2.762%	10	195	+20.250%
2026-06-09	19.1100	21.5000	19.1100	21.0000	+21.457%	7	185	+23.571%
2026-06-04	20.0000	20.0000	17.2900	17.2900	+2.917%	2	184	+50.087%
2026-06-02	16.6500	16.8000	16.6500	16.8000	+5.860%	2	184	+54.464%
2026-06-01	17.0300	17.0300	15.7200	15.8700	-18.406%	3	184	+63.516%
2026-05-29	19.4500	19.4500	19.4500	19.4500	-6.265%	2	182	+33.419%
2026-05-28	21.4500	21.4500	20.7500	20.7500	+5.491%	3	182	+25.060%
2026-05-27	19.6700	19.6700	19.6700	19.6700	+18.494%	1	181	+31.927%
2026-05-26	16.6000	16.6000	16.6000	16.6000	-9.389%	1	181	+56.325%
2026-05-22	18.3200	18.3200	18.3200	18.3200	+0.770%	1	181	+41.648%
2026-05-21	18.1800	18.1800	18.1800	18.1800	+7.574%	1	181	+42.739%
2026-05-20	12.6300	16.9000	12.6300	16.9000	+20.714%	4	181	+53.550%
2026-05-19	14.0000	14.0000	14.0000	14.0000	+3.781%	2	181	+85.357%
2026-05-18	14.6000	14.6000	13.4000	13.4900	-1.172%	11	181	+92.365%
2026-05-15	13.9200	13.9200	13.5600	13.6500	-6.186%	5	181	+90.110%
2026-05-14	14.5500	14.5500	14.5500	14.5500	-6.068%	1	172	+78.351%
2026-05-13	16.4300	16.4300	14.4500	15.4900	-18.129%	14	175	+67.527%
2026-05-12	18.9200	18.9200	18.9200	18.9200	-7.073%	2	175	+37.156%
2026-05-11	20.3600	20.3600	20.3600	20.3600	-12.166%	6	175	+27.456%
2026-05-08	23.1800	23.1800	23.1800	23.1800	-5.388%	2	178	+11.950%
2026-05-07	25.9500	25.9500	24.5000	24.5000	+12.385%	10	178	+5.918%
2026-05-05	21.8000	21.8000	21.8000	21.8000	+10.101%	1	175	+19.037%
2026-05-04	22.5000	22.5000	19.8000	19.8000	-19.806%	10	176	+31.061%
2026-05-01	24.6900	24.6900	24.6900	24.6900	-9.394%	2	167	+5.103%
2026-04-30	26.3000	27.7100	26.3000	27.2500	+21.761%	19	167	-4.771%
2026-04-29	23.8000	23.8000	22.3800	22.3800	-22.614%	4	157	+15.952%
2026-04-27	28.9200	28.9200	28.9200	28.9200	-10.575%	1	157	-10.270%
2026-04-23	32.6000	32.6000	32.3400	32.3400	-1.702%	17	157	-19.759%
2026-04-22	32.9000	32.9000	32.9000	32.9000	-6.000%	2	141	-21.125%
2026-04-21	38.4000	38.4000	35.0000	35.0000	-6.442%	5	137	-25.857%
2026-04-20	36.0600	37.4100	36.0600	37.4100	+1.935%	5	137	-30.634%
2026-04-17	36.5000	36.7000	35.1000	36.7000	+17.140%	10	133	-29.292%
2026-04-16	33.8000	33.8000	31.3300	31.3300	-8.739%	8	131	-17.172%
2026-04-14	33.8000	34.3300	33.8000	34.3300	+14.433%	4	123	-24.410%
2026-04-13	30.0000	30.0000	30.0000	30.0000	-9.091%	1	120	-13.500%
2026-04-09	33.0000	33.0000	33.0000	33.0000	+3.157%	9	120	-21.364%
2026-04-08	32.0000	32.5000	31.9900	31.9900	+36.128%	8	127	-18.881%
2026-04-07	23.0000	23.5000	23.0000	23.5000	-13.092%	3	124	+10.426%
2026-04-06	26.6900	27.0400	26.6900	27.0400	+10.367%	7	123	-4.031%
2026-04-02	24.5000	24.5000	24.5000	24.5000	-18.333%	1	123	+5.918%
2026-04-01	29.6800	30.0000	29.6800	30.0000	+13.208%	2	123	-13.500%
2026-03-27	26.5000	26.5000	26.5000	26.5000	-15.037%	1	123	-2.075%
2026-03-24	30.4500	31.1900	30.4500	31.1900	-2.041%	3	123	-16.800%
2026-03-23	31.8400	31.8400	31.8400	31.8400	+13.918%	1	123	-18.499%
2026-03-20	27.9500	27.9500	27.9500	27.9500	-7.512%	2	123	-7.156%
2026-03-19	28.6800	30.2200	28.6800	30.2200	-2.516%	2	122	-14.130%
2026-03-18	33.5000	33.5000	31.0000	31.0000	-11.429%	6	120	-16.290%
2026-03-13	36.2700	36.2700	35.0000	35.0000	0.000%	7	118	-25.857%
2026-03-12	37.2300	37.2300	35.0000	35.0000	-14.110%	5	113	-25.857%
2026-03-11	40.7500	40.7500	40.7500	40.7500	-4.567%	1	111	-36.319%
2026-03-10	42.7000	42.7000	42.7000	42.7000	+9.769%	1	111	-39.227%
2026-03-09	38.9000	38.9000	38.9000	38.9000	-12.878%	1	112	-33.290%
2026-03-06	44.6500	44.6500	44.6500	44.6500	-4.390%	7	112	-41.881%
2026-03-05	47.0000	47.0000	46.7000	46.7000	-8.967%	4	112	-44.433%
2026-03-04	51.3000	51.3000	51.3000	51.3000	-1.630%	3	112	-49.415%
2026-03-03	51.4000	52.1500	51.4000	52.1500	-7.830%	4	112	-50.240%
2026-02-26	56.3800	56.5800	56.3800	56.5800	-14.117%	4	112	-54.136%
2026-01-26	65.8800	65.8800	65.8800	65.8800	+19.348%	1	111	-60.610%
2026-01-20	55.2000	55.2000	55.2000	55.2000	-8.061%	1	111	-52.989%
2026-01-14	60.0400	60.0400	60.0400	60.0400	+5.611%	1	112	-56.779%
2026-01-09	50.1200	57.3000	50.1200	56.8500	+16.258%	5	111	-54.354%
2026-01-08	47.1000	48.9000	47.1000	48.9000	+11.644%	2	113	-46.933%
2026-01-07	43.8000	43.8000	43.8000	43.8000	+11.168%	1	113	-40.753%
2026-01-06	35.0000	39.4000	35.0000	39.4000	+5.743%	11	113	-34.137%
2026-01-05	37.2000	39.0500	37.2000	37.2600	-3.571%	4	110	-30.354%
2025-12-31	38.9500	38.9500	38.6000	38.6400	+1.524%	9	110	-32.842%
2025-12-30	38.0600	38.0600	38.0600	38.0600	-8.023%	2	110	-31.818%
2025-12-26	41.3800	41.3800	41.3800	41.3800	+6.103%	2	108	-37.289%
2025-12-23	38.0000	39.0000	38.0000	39.0000	-4.994%	4	108	-33.462%
2025-12-22	40.1800	41.0500	40.1800	41.0500	-1.203%	5	108	-36.784%
2025-12-19	41.3200	41.5500	41.3200	41.5500	-13.166%	2	108	-37.545%
2025-12-17	47.8500	47.8500	47.8500	47.8500	-3.236%	8	108	-45.768%
2025-12-12	49.4500	49.4500	49.4500	49.4500	+17.598%	1	108	-47.523%
2025-12-10	40.5800	42.8500	40.5800	42.0500	-14.706%	5	108	-38.288%
2025-12-03	47.7800	49.3000	47.7800	49.3000	+6.941%	22	109	-47.363%
2025-11-28	46.1000	46.1000	46.1000	46.1000	-5.436%	1	105	-43.709%
2025-11-26	48.7500	48.7500	48.7500	48.7500	+16.071%	1	105	-46.769%
2025-11-25	42.0000	42.0000	42.0000	42.0000	+16.667%	1	105	-38.214%
2025-11-24	36.0000	36.0000	36.0000	36.0000	-12.896%	2	106	-27.917%
2025-11-21	38.3300	41.3300	38.3300	41.3300	+19.971%	4	106	-37.213%
2025-11-20	34.4500	34.4500	34.4500	34.4500	-1.431%	1	107	-24.673%
2025-11-19	37.0000	37.0000	34.9500	34.9500	-8.026%	51	106	-25.751%
2025-11-18	40.0000	40.0000	38.0000	38.0000	-34.370%	53	126	-31.711%
2025-11-10	57.9000	57.9000	57.9000	57.9000	-15.474%	4	88	-55.181%
2025-10-29	68.5000	68.5000	68.5000	68.5000	-11.727%	2	88	-62.117%
2025-10-15	77.6000	77.6000	77.6000	77.6000	+20.310%	5	88	-66.559%
2025-10-10	64.5000	64.5000	64.5000	64.5000	-8.834%	8	93	-59.767%
2025-10-08	70.7500	71.0000	70.4000	70.7500	-3.082%	5	87	-63.322%
2025-10-07	73.0000	73.0000	73.0000	73.0000	-26.744%	5	80	-64.452%
2025-09-08	99.3600	99.9000	99.3600	99.6500	+95.969%	9	80	-73.959%
2025-07-16	50.8000	50.8500	50.8000	50.8500	-15.321%	5	81	-48.968%
2025-07-09	59.9500	60.1000	59.5000	60.0500	-4.879%	27	83	-56.786%
2025-07-08	63.1300	63.1300	63.1300	63.1300	-3.926%	1	74	-58.894%
2025-07-02	65.7100	65.7100	65.7100	65.7100	+12.904%	5	75	-60.508%
2025-06-13	58.1400	58.2000	58.1400	58.2000	-11.416%	16	75	-55.412%
2025-06-10	65.7000	65.7000	65.7000	65.7000	+3.874%	1	79	-60.502%
2025-05-02	63.2500	63.2500	63.2500	63.2500	+13.657%	8	79	-58.972%
2025-04-07	55.6500	55.6500	55.6500	55.6500	-7.681%	4	83	-53.369%
2025-03-17	60.2800	60.2800	60.2800	60.2800	+8.711%	10	79	-56.951%
2025-03-14	55.4500	55.4500	55.4500	55.4500	-19.051%	2	80	-53.201%
2025-03-11	68.5000	68.5000	68.5000	68.5000	-6.904%	1	80	-62.117%
2025-03-10	73.5800	73.5800	73.5800	73.5800	+3.473%	1	80	-64.732%
2025-03-07	71.2200	71.2200	70.9500	71.1100	-17.792%	20	80	-63.507%
2024-12-20	86.5000	86.5000	86.5000	86.5000	-17.026%	4	73	-70.000%
2024-11-11	104.2500	104.2500	104.2500	104.2500	+1.214%	1	77	-75.108%
2024-10-04	103.0000	103.0000	103.0000	103.0000	-0.962%	8	77	-74.806%
2024-10-03	104.0000	104.0000	104.0000	104.0000	+21.127%	1	77	-75.048%
2024-09-19	85.9800	85.9800	85.8600	85.8600	+19.666%	2	77	-69.776%
2024-09-11	71.7500	71.7500	71.7500	71.7500	-1.034%	1	78	-63.833%
2024-08-29	72.5000	72.5000	72.5000	72.5000	-4.354%	2	78	-64.207%
2024-08-26	75.8000	75.8000	75.8000	75.8000	+9.538%	2	78	-65.765%
2024-08-20	67.9500	69.3500	67.7000	69.2000	+1.990%	4	78	-62.500%
2024-08-19	67.4000	67.9500	67.4000	67.8500	+0.296%	6	78	-61.754%
2024-08-16	67.5500	67.8500	66.0000	67.6500	+3.599%	12	76	-61.641%
2024-08-15	65.8500	66.3000	65.3000	65.3000	+13.074%	56	74	-60.260%
2024-08-13	57.7500	57.7500	57.7500	57.7500	-4.308%	2	51	-55.065%
2024-08-12	60.0000	60.3500	60.0000	60.3500	+0.970%	4	52	-57.001%
2024-08-07	59.7700	59.7700	59.7700	59.7700	-14.700%	1	51	-56.584%
2024-07-19	70.0700	70.0700	70.0700	70.0700	-5.439%	2	51	-62.966%
2024-07-17	74.1000	74.1000	74.1000	74.1000	+1.423%	1	51	-64.980%
2024-07-16	72.5800	73.0600	72.5800	73.0600	+8.125%	2	51	-64.481%
2024-07-15	65.4500	67.5700	65.4500	67.5700	+5.578%	52	49	-61.595%
2024-07-11	62.8000	64.0000	62.8000	64.0000	+14.798%	52	55	-59.453%
2024-07-10	55.7500	55.7500	55.7500	55.7500	+18.997%	1	9	-53.453%
2024-07-05	46.8500	46.8500	46.8500	46.8500	-18.945%	2	9	-44.610%
2024-06-26	57.8000	57.8000	57.8000	57.8000	+6.839%	1	9	-55.104%
2024-06-25	57.7400	57.7400	54.1000	54.1000	-8.923%	2	9	-52.033%
2024-06-14	59.4500	59.4500	59.4000	59.4000	+23.698%	4	7	-56.313%
2024-06-04	49.5000	49.5000	48.0200	48.0200	0.000%	7	7	-45.960%