Dark

HD20261218C350
HD Dec 18 2026 350.00 Call (HD261218C00350000)
option OPRA

EOD

Jul 14, 2026

21.05+2.184%(+0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	21.0500	21.0500	21.0500	21.0500	+2.184%	1	745	0.000%
2026-07-13	23.8500	23.8500	19.8000	20.6000	-10.784%	13	756	+2.184%
2026-07-10	23.0900	23.0900	23.0900	23.0900	+4.955%	1	755	-8.835%
2026-07-09	21.6400	22.0000	21.6400	22.0000	+23.388%	3	755	-4.318%
2026-07-08	17.8300	17.8300	17.8300	17.8300	-33.045%	3	754	+18.059%
2026-07-07	26.3900	26.6300	26.3900	26.6300	-5.701%	5	751	-20.954%
2026-07-06	25.5000	28.3500	25.5000	28.2400	-2.621%	5	748	-25.460%
2026-07-02	29.0000	29.0000	29.0000	29.0000	-4.887%	1	748	-27.414%
2026-07-01	30.4900	30.4900	30.4900	30.4900	+2.281%	1	748	-30.961%
2026-06-30	27.7800	30.0000	27.7800	29.8100	+10.203%	12	747	-29.386%
2026-06-29	26.9500	27.1000	26.9500	27.0500	-3.047%	9	751	-22.181%
2026-06-26	28.3400	28.3400	27.9000	27.9000	+0.541%	2	747	-24.552%
2026-06-25	28.6400	28.6400	27.7500	27.7500	+10.338%	6	747	-24.144%
2026-06-24	20.2300	25.1500	20.2300	25.1500	+37.959%	8	748	-16.302%
2026-06-23	17.2800	18.2300	17.2800	18.2300	-1.725%	3	746	+15.469%
2026-06-22	19.2000	19.2000	18.5500	18.5500	-12.500%	6	743	+13.477%
2026-06-18	22.1200	22.6000	21.2000	21.2000	+3.922%	125	660	-0.708%
2026-06-17	24.3000	24.3000	20.4000	20.4000	-10.093%	5	660	+3.186%
2026-06-16	22.6000	23.2200	21.7500	22.6900	+8.048%	21	660	-7.228%
2026-06-15	22.1500	22.1500	21.0000	21.0000	+4.478%	4	648	+0.238%
2026-06-12	20.4000	20.4000	19.7100	20.1000	+8.065%	11	647	+4.726%
2026-06-11	17.7200	18.9500	17.2000	18.6000	+6.286%	10	657	+13.172%
2026-06-09	16.4000	18.0200	16.4000	17.5000	+24.555%	57	653	+20.286%
2026-06-08	13.8000	14.3500	13.4500	14.0500	+0.143%	7	674	+49.822%
2026-06-05	14.0300	14.0300	14.0300	14.0300	+1.667%	5	675	+50.036%
2026-06-04	14.0000	14.0000	13.6000	13.8000	+2.985%	4	675	+52.536%
2026-06-03	13.4000	13.4000	13.4000	13.4000	+3.077%	1	673	+57.090%
2026-06-01	13.2000	13.2000	12.9000	13.0000	-23.529%	54	673	+61.923%
2026-05-29	17.1800	17.4500	17.0000	17.0000	+0.592%	13	626	+23.824%
2026-05-27	17.3000	18.0000	16.9000	16.9000	+19.014%	5	621	+24.556%
2026-05-26	13.4500	14.2000	13.4500	14.2000	-6.885%	2	621	+48.239%
2026-05-22	15.2500	15.2500	15.2500	15.2500	+2.007%	1	620	+38.033%
2026-05-21	15.0500	15.0500	13.7500	14.9500	+6.786%	9	620	+40.803%
2026-05-20	10.5100	14.0000	10.5100	14.0000	+25.000%	11	620	+50.357%
2026-05-19	9.5000	11.5000	9.2500	11.2000	-5.085%	27	605	+87.946%
2026-05-18	11.8000	12.5700	11.0000	11.8000	+6.306%	14	605	+78.390%
2026-05-15	11.9500	11.9500	11.1000	11.1000	-14.484%	15	605	+89.640%
2026-05-14	12.6500	13.5000	12.6500	12.9800	-0.154%	5	601	+62.173%
2026-05-13	13.2400	14.0000	13.0000	13.0000	-16.129%	8	600	+61.923%
2026-05-12	18.4000	18.4000	15.2500	15.5000	-1.274%	44	600	+35.806%
2026-05-11	17.0000	17.0000	15.7000	15.7000	-22.812%	474	600	+34.076%
2026-05-07	20.1300	20.3400	20.1300	20.3400	-0.780%	2	190	+3.491%
2026-05-06	19.7500	20.5000	19.7500	20.5000	+21.951%	42	189	+2.683%
2026-05-05	15.8000	17.0000	15.8000	16.8100	+0.358%	47	188	+25.223%
2026-05-04	18.9500	18.9500	16.2500	16.7500	-17.284%	12	155	+25.672%
2026-05-01	20.9000	20.9000	20.0000	20.2500	-6.510%	5	149	+3.951%
2026-04-30	21.6600	21.6600	21.6600	21.6600	+3.686%	1	149	-2.816%
2026-04-29	20.8900	20.8900	20.8900	20.8900	-7.320%	2	149	+0.766%
2026-04-28	22.5400	22.5400	22.5400	22.5400	-15.454%	1	150	-6.610%
2026-04-24	27.1900	27.1900	26.6600	26.6600	-11.370%	2	149	-21.043%
2026-04-22	30.0800	30.0800	30.0800	30.0800	+0.602%	5	149	-30.020%
2026-04-21	30.0000	30.1000	29.9000	29.9000	-6.998%	17	141	-29.599%
2026-04-17	31.7200	32.1500	31.7200	32.1500	+7.886%	3	141	-34.526%
2026-04-14	29.8000	29.8000	29.8000	29.8000	+8.998%	1	138	-29.362%
2026-04-13	27.3400	27.3400	27.3400	27.3400	+2.397%	1	137	-23.007%
2026-04-08	27.7500	27.7500	26.7000	26.7000	+18.667%	4	137	-21.161%
2026-04-06	22.3500	22.5000	22.3500	22.5000	-4.051%	3	137	-6.444%
2026-03-30	23.3400	23.4900	23.3400	23.4500	-4.481%	13	137	-10.235%
2026-03-27	24.5500	24.5500	24.5500	24.5500	-6.333%	8	132	-14.257%
2026-03-25	26.2100	26.2100	26.2100	26.2100	+8.082%	8	132	-19.687%
2026-03-20	24.4000	24.4000	24.2500	24.2500	+0.124%	2	128	-13.196%
2026-03-19	24.7800	24.7800	24.2200	24.2200	-20.040%	2	128	-13.088%
2026-03-13	30.2900	30.2900	30.2900	30.2900	-21.913%	2	128	-30.505%
2026-03-10	39.3500	39.3500	38.7900	38.7900	+13.954%	4	128	-45.733%
2026-03-09	34.0000	34.2000	34.0000	34.0400	-11.928%	3	125	-38.161%
2026-03-06	38.6500	38.6500	38.6500	38.6500	-5.961%	1	125	-45.537%
2026-03-05	41.1000	41.1000	41.1000	41.1000	-8.970%	1	125	-48.783%
2026-03-04	45.1500	45.1500	45.1500	45.1500	+1.461%	1	125	-53.378%
2026-03-03	45.1000	45.1000	44.5000	44.5000	-11.443%	3	125	-52.697%
2026-02-26	50.0700	50.2500	50.0700	50.2500	-17.959%	2	126	-58.109%
2026-02-24	61.2500	61.2500	61.2500	61.2500	+7.456%	1	126	-65.633%
2026-02-17	57.0000	57.0000	57.0000	57.0000	-7.543%	1	126	-63.070%
2026-02-11	61.5500	61.6500	61.5500	61.6500	-0.789%	2	127	-65.856%
2026-02-10	62.1400	62.1400	62.1400	62.1400	+12.879%	11	127	-66.125%
2026-02-09	54.1400	55.0500	54.1300	55.0500	-9.754%	10	127	-61.762%
2026-02-04	61.0000	61.0000	61.0000	61.0000	+21.781%	1	127	-65.492%
2026-02-02	50.2800	50.2800	50.0900	50.0900	+2.833%	2	127	-57.976%
2026-01-29	48.7100	48.7100	48.7100	48.7100	-8.612%	2	126	-56.785%
2026-01-28	53.3000	53.3000	53.3000	53.3000	+0.075%	2	124	-60.507%
2026-01-27	57.1500	57.1500	53.2600	53.2600	-10.034%	8	122	-60.477%
2026-01-26	59.2000	59.2000	59.2000	59.2000	+3.262%	1	118	-64.443%
2026-01-22	57.3300	57.3300	57.3300	57.3300	-1.495%	1	119	-63.283%
2026-01-21	56.8000	58.2000	56.8000	58.2000	+2.321%	24	120	-63.832%
2026-01-16	54.2000	56.8800	54.2000	56.8800	+3.418%	7	109	-62.992%
2026-01-15	55.0000	55.0000	55.0000	55.0000	0.000%	2	109	-61.727%
2026-01-14	55.0000	55.0000	55.0000	55.0000	+3.774%	1	109	-61.727%
2026-01-13	53.6400	53.6400	53.0000	53.0000	+5.831%	2	110	-60.283%
2026-01-12	50.0800	50.0800	50.0800	50.0800	-3.227%	1	112	-57.967%
2026-01-09	45.0300	51.7500	44.0000	51.7500	+18.313%	7	112	-59.324%
2026-01-08	40.1700	43.7400	40.1700	43.7400	+13.758%	23	115	-51.875%
2026-01-07	38.4500	38.4500	38.4500	38.4500	+9.202%	1	129	-45.254%
2026-01-06	35.1300	35.2100	35.1300	35.2100	+4.018%	4	128	-40.216%
2026-01-05	33.2500	33.8500	32.6000	33.8500	+0.296%	6	124	-37.814%
2026-01-02	31.4800	33.7500	31.4800	33.7500	+2.273%	2	120	-37.630%
2025-12-31	33.7500	34.0900	33.0000	33.0000	-0.602%	14	110	-36.212%
2025-12-30	33.6500	33.6500	33.2000	33.2000	-2.353%	2	110	-36.596%
2025-12-29	34.1000	34.1000	34.0000	34.0000	-6.722%	11	111	-38.088%
2025-12-24	34.0000	36.4500	34.0000	36.4500	+8.321%	25	85	-42.250%
2025-12-23	33.5500	33.6500	33.3500	33.6500	-5.104%	5	85	-37.444%
2025-12-22	33.9300	35.4600	33.9300	35.4600	+1.314%	2	83	-40.637%
2025-12-19	36.9400	36.9400	35.0000	35.0000	-15.234%	4	83	-39.857%
2025-12-18	41.2900	41.2900	41.2900	41.2900	-7.213%	1	80	-49.019%
2025-12-15	44.5000	44.5000	44.5000	44.5000	+0.542%	1	80	-52.697%
2025-12-12	44.2600	44.2600	44.2600	44.2600	+0.591%	1	81	-52.440%
2025-12-11	44.0600	46.5000	43.2000	44.0000	+20.055%	9	82	-52.159%
2025-12-10	36.6500	36.6500	36.6500	36.6500	-1.213%	1	79	-42.565%
2025-12-09	38.7000	38.7000	37.1000	37.1000	-3.636%	7	78	-43.261%
2025-12-08	38.5000	38.5000	38.5000	38.5000	-0.901%	1	77	-45.325%
2025-12-04	39.2000	39.2000	38.8500	38.8500	-11.524%	7	77	-45.817%
2025-12-03	41.0000	43.9100	41.0000	43.9100	+9.775%	15	82	-52.061%
2025-12-02	40.0000	40.0000	40.0000	40.0000	+11.111%	2	85	-47.375%
2025-11-25	35.3600	36.0000	35.3400	36.0000	+13.924%	3	84	-41.528%
2025-11-20	31.6400	31.6400	31.1300	31.6000	+5.333%	10	84	-33.386%
2025-11-19	30.0000	30.0000	30.0000	30.0000	-4.762%	1	74	-29.833%
2025-11-18	35.0000	35.6700	31.5000	31.5000	-28.409%	20	74	-33.175%
2025-11-17	45.0000	45.0000	44.0000	44.0000	-7.368%	3	70	-52.159%
2025-11-14	47.5000	47.5000	47.5000	47.5000	-18.103%	1	69	-55.684%
2025-10-10	57.7500	58.0000	57.7500	58.0000	-2.929%	2	69	-63.707%
2025-10-09	59.7500	59.7500	59.7500	59.7500	-27.925%	1	69	-64.770%
2025-09-24	82.9000	82.9000	82.9000	82.9000	-9.744%	6	68	-74.608%
2025-09-18	91.8500	91.8500	91.8500	91.8500	+2.056%	1	62	-77.082%
2025-09-05	90.0000	90.0000	90.0000	90.0000	+28.297%	20	61	-76.611%
2025-08-12	70.1500	70.1500	70.1500	70.1500	+3.162%	1	61	-69.993%
2025-08-06	68.0000	68.0000	68.0000	68.0000	+16.239%	1	62	-69.044%
2025-08-01	58.4000	58.8000	58.4000	58.5000	-5.032%	14	61	-64.017%
2025-07-23	59.0000	61.6000	59.0000	61.6000	+26.359%	3	61	-65.828%
2025-07-17	48.7500	48.7500	48.7500	48.7500	-1.515%	1	61	-56.821%
2025-07-15	52.8000	52.8000	49.5000	49.5000	-19.118%	2	61	-57.475%
2025-07-10	61.2000	61.2000	61.2000	61.2000	+7.463%	4	61	-65.605%
2025-07-01	56.9500	56.9500	56.9500	56.9500	+6.250%	1	60	-63.038%
2025-06-24	53.5000	53.6000	53.5000	53.6000	+16.623%	8	60	-60.728%
2025-06-18	47.3100	47.3100	45.9600	45.9600	-1.331%	4	60	-54.199%
2025-06-17	47.5500	47.5500	46.5800	46.5800	-20.376%	2	60	-54.809%
2025-06-09	58.5000	58.5000	58.5000	58.5000	-14.034%	1	61	-64.017%
2025-05-15	68.0500	68.0500	68.0500	68.0500	+5.438%	2	60	-69.067%
2025-05-14	64.5400	64.5400	64.5400	64.5400	+7.746%	1	60	-67.385%
2025-05-07	59.7000	59.9000	59.7000	59.9000	+4.538%	2	60	-64.858%
2025-05-06	57.3000	57.3000	57.3000	57.3000	+7.103%	2	60	-63.264%
2025-04-30	53.5000	53.5000	53.5000	53.5000	-6.436%	5	58	-60.654%
2025-04-24	57.1800	57.1800	57.1800	57.1800	+7.623%	10	58	-63.186%
2025-04-22	53.1300	53.1300	53.1300	53.1300	+6.580%	1	58	-60.380%
2025-04-21	49.8500	49.8500	49.8500	49.8500	-0.300%	2	57	-57.773%
2025-04-10	50.0000	50.0000	50.0000	50.0000	-5.464%	4	57	-57.900%
2025-04-09	52.8700	52.8900	52.8700	52.8900	-10.066%	4	61	-60.200%
2025-04-04	58.8100	58.8100	58.8100	58.8100	+6.733%	2	61	-64.207%
2025-04-03	55.1000	55.1000	55.1000	55.1000	+3.766%	1	60	-61.797%
2025-03-13	54.2700	54.2700	53.1000	53.1000	-15.781%	2	60	-60.358%
2025-03-11	63.0500	63.0500	63.0500	63.0500	-34.309%	1	60	-66.614%
2025-02-14	95.9800	95.9800	95.9800	95.9800	+0.293%	2	60	-78.068%
2025-02-13	95.7000	95.7000	95.7000	95.7000	+3.270%	1	60	-78.004%
2025-02-12	92.6700	92.6700	92.6700	92.6700	-6.157%	1	60	-77.285%
2025-02-11	98.7500	98.7500	98.7500	98.7500	+2.811%	1	59	-78.684%
2025-02-10	96.0000	96.0500	96.0000	96.0500	-0.724%	6	59	-78.084%
2025-02-07	96.7500	96.7500	96.7500	96.7500	-2.764%	2	58	-78.243%
2025-02-06	99.5000	99.5000	99.5000	99.5000	+2.577%	1	58	-78.844%
2025-01-29	97.0000	97.0000	97.0000	97.0000	-3.029%	1	59	-78.299%
2025-01-27	100.0300	100.0300	100.0300	100.0300	+3.658%	1	58	-78.956%
2025-01-22	96.5000	96.5000	96.5000	96.5000	+20.100%	1	58	-78.187%
2025-01-10	80.3500	80.3500	80.3500	80.3500	-3.772%	2	58	-73.802%
2024-12-26	83.7500	83.7500	83.5000	83.5000	-12.428%	2	57	-74.790%
2024-12-17	95.3500	95.3500	95.3500	95.3500	-12.747%	1	57	-77.923%
2024-11-26	109.2800	109.2800	109.2800	109.2800	-1.771%	1	57	-80.738%
2024-11-25	111.2500	111.2500	111.2500	111.2500	+41.756%	1	57	-81.079%
2024-11-06	78.4800	78.4800	78.4800	78.4800	-12.116%	2	58	-73.178%
2024-10-25	89.3000	89.3000	89.3000	89.3000	-1.489%	2	60	-76.428%
2024-10-22	90.6500	90.6500	90.6500	90.6500	-9.531%	1	61	-76.779%
2024-10-18	100.2000	100.2000	100.2000	100.2000	+2.245%	4	60	-78.992%
2024-10-11	98.3000	98.3000	98.0000	98.0000	-3.066%	4	61	-78.520%
2024-10-09	101.2000	101.2000	101.1000	101.1000	+19.687%	2	61	-79.179%
2024-09-26	84.4700	84.4700	84.4700	84.4700	+6.198%	10	63	-75.080%
2024-09-19	79.5400	79.5400	79.5400	79.5400	+6.765%	1	54	-73.535%
2024-09-13	74.5000	74.5000	74.5000	74.5000	+12.538%	4	54	-71.745%
2024-08-21	66.2000	66.2000	66.2000	66.2000	+6.345%	1	52	-68.202%
2024-08-19	62.3000	62.5500	62.2500	62.2500	+2.133%	5	53	-66.185%
2024-08-16	61.9000	61.9000	60.8000	60.9500	-0.490%	16	54	-65.463%
2024-08-15	62.0000	63.0000	60.1500	61.2500	+6.800%	54	57	-65.633%
2024-08-13	57.3500	57.3500	57.3500	57.3500	+7.518%	1	35	-63.296%
2024-08-12	55.0000	55.2000	53.3200	53.3400	-3.053%	25	34	-60.536%
2024-08-07	55.0200	55.0200	55.0200	55.0200	-2.706%	1	26	-61.741%
2024-08-02	56.5500	56.5500	56.5500	56.5500	-8.790%	4	25	-62.776%
2024-08-01	62.0000	62.0000	62.0000	62.0000	+7.508%	1	24	-66.048%
2024-07-25	57.6700	57.6700	57.6700	57.6700	-3.562%	1	23	-63.499%
2024-07-24	59.8000	59.8000	59.8000	59.8000	-12.059%	1	22	-64.799%
2024-07-16	68.3500	68.3500	68.0000	68.0000	+4.631%	2	22	-69.044%
2024-07-12	64.9900	64.9900	64.9900	64.9900	+28.821%	2	22	-67.610%
2024-07-10	50.2000	50.4500	50.2000	50.4500	+1.611%	2	22	-58.276%
2024-07-09	49.5000	49.6500	49.5000	49.6500	-1.974%	8	21	-57.603%
2024-07-08	50.6100	50.6500	50.6100	50.6500	+1.300%	8	13	-58.440%
2024-06-25	50.0000	50.0000	50.0000	50.0000	-19.355%	1	6	-57.900%
2024-06-21	62.0000	62.0000	62.0000	62.0000	+42.169%	4	6	-66.048%
2024-06-04	43.6100	43.6100	43.6100	43.6100	-5.113%	1	6	-51.731%
2024-06-03	46.1500	46.1500	45.9600	45.9600	0.000%	5	5	-54.199%