Dark

HD20261218C360
HD Dec 18 2026 360.00 Call (HD261218C00360000)
option OPRA

EOD

Aug 31, 2026

7.60-8.434%(-0.70)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	7.4500	7.6100	7.2900	7.6000	-8.434%	27	436	0.000%
2026-08-28	7.7500	8.3500	7.7500	8.3000	+5.063%	17	418	-8.434%
2026-08-27	9.0000	9.1500	7.9000	7.9000	-29.778%	12	413	-3.797%
2026-08-26	11.0500	11.2900	11.0500	11.2500	-1.316%	5	411	-32.444%
2026-08-25	10.8500	11.4000	9.8500	11.4000	+2.610%	39	408	-33.333%
2026-08-24	12.7500	12.8000	11.1100	11.1100	-4.471%	10	384	-31.593%
2026-08-21	11.3500	12.1000	10.5500	11.6300	+5.154%	34	383	-34.652%
2026-08-20	10.8700	12.2000	10.4000	11.0600	-26.755%	84	370	-31.284%
2026-08-19	15.9500	17.5000	15.1000	15.1000	+16.154%	7	358	-49.669%
2026-08-18	13.3000	15.3000	12.2100	13.0000	-2.549%	13	360	-41.538%
2026-08-17	12.7400	13.3400	12.7400	13.3400	-3.333%	11	350	-43.028%
2026-08-14	14.1700	14.1700	13.8000	13.8000	-12.102%	11	344	-44.928%
2026-08-13	17.0500	17.0500	15.3200	15.7000	-8.187%	6	350	-51.592%
2026-08-12	18.2500	18.3000	17.0000	17.1000	-24.670%	47	355	-55.556%
2026-08-11	22.2200	22.8500	22.2200	22.7000	+14.358%	8	346	-66.520%
2026-08-10	20.5500	20.5500	19.7000	19.8500	-9.773%	4	338	-61.713%
2026-08-07	23.2000	23.2000	22.0000	22.0000	+1.382%	2	338	-65.455%
2026-08-06	21.7000	21.7000	21.7000	21.7000	-7.305%	1	338	-64.977%
2026-08-05	23.1000	23.4100	23.1000	23.4100	+1.694%	2	338	-67.535%
2026-08-04	18.2500	23.0200	18.2500	23.0200	+44.326%	2	337	-66.985%
2026-08-03	17.9400	19.0000	15.9500	15.9500	+6.333%	9	338	-52.351%
2026-07-31	15.2900	15.2900	15.0000	15.0000	+1.010%	5	333	-49.333%
2026-07-30	15.4300	15.4300	14.8500	14.8500	-16.807%	3	328	-48.822%
2026-07-29	17.8500	17.8500	17.8500	17.8500	-12.586%	1	328	-57.423%
2026-07-28	20.6400	20.7500	20.4200	20.4200	+18.377%	10	327	-62.782%
2026-07-27	17.4600	17.5100	17.0100	17.2500	+42.562%	10	327	-55.942%
2026-07-23	12.1000	12.1000	12.1000	12.1000	-14.789%	1	319	-37.190%
2026-07-22	14.2500	14.2500	14.2000	14.2000	+2.899%	11	319	-46.479%
2026-07-21	13.7000	13.8000	13.7000	13.8000	-5.995%	7	321	-44.928%
2026-07-20	16.0900	16.0900	14.4000	14.6800	-20.434%	124	315	-48.229%
2026-07-17	20.8200	20.8200	18.4500	18.4500	-5.627%	3	225	-58.808%
2026-07-16	19.5500	19.5500	19.5500	19.5500	+7.418%	2	222	-61.125%
2026-07-15	18.2000	18.2000	18.2000	18.2000	+8.982%	1	222	-58.242%
2026-07-14	16.7500	16.7500	16.7000	16.7000	-5.915%	4	223	-54.491%
2026-07-13	18.5500	18.9000	17.7500	17.7500	-3.533%	3	219	-57.183%
2026-07-10	18.9000	18.9000	18.4000	18.4000	+11.515%	5	220	-58.696%
2026-07-08	15.3000	16.6000	15.3000	16.5000	-25.542%	7	225	-53.939%
2026-07-07	22.1000	22.1600	22.1000	22.1600	-11.360%	25	221	-65.704%
2026-07-06	20.5500	25.0000	20.5500	25.0000	-1.458%	4	221	-69.600%
2026-07-02	24.6600	25.3700	24.6600	25.3700	+13.767%	7	223	-70.043%
2026-06-29	22.3000	22.3000	22.3000	22.3000	-7.006%	2	223	-65.919%
2026-06-26	23.9800	23.9800	23.9800	23.9800	+11.587%	2	223	-68.307%
2026-06-25	21.4600	23.7100	21.3300	21.4900	+17.432%	44	223	-64.635%
2026-06-24	18.3000	18.3000	18.3000	18.3000	+33.968%	1	195	-58.470%
2026-06-23	15.0000	15.1000	13.5500	13.6600	-10.719%	93	195	-44.363%
2026-06-22	16.1200	16.1500	14.9300	15.3000	-15.000%	14	180	-50.327%
2026-06-18	18.0000	18.0000	18.0000	18.0000	+12.500%	3	184	-57.778%
2026-06-17	17.0200	17.0200	16.0000	16.0000	-14.209%	6	184	-52.500%
2026-06-16	17.5100	19.0000	17.5100	18.6500	+15.480%	7	184	-59.249%
2026-06-15	17.7000	17.7500	16.1500	16.1500	+18.402%	4	177	-52.941%
2026-06-09	12.5000	13.8500	12.5000	13.6400	+17.082%	3	176	-44.282%
2026-06-08	10.5000	11.9800	10.5000	11.6500	-0.171%	13	175	-34.764%
2026-06-05	11.4000	11.7500	11.4000	11.6700	+4.011%	12	171	-34.876%
2026-06-04	11.3600	11.3600	11.2200	11.2200	+4.762%	21	176	-32.264%
2026-06-03	11.9000	11.9000	10.3000	10.7100	-13.279%	3	195	-29.038%
2026-06-02	11.1500	12.3500	10.6000	12.3500	+13.825%	26	195	-38.462%
2026-06-01	11.4500	11.4500	10.4800	10.8500	-23.592%	5	191	-29.954%
2026-05-29	14.2000	14.2000	14.2000	14.2000	+21.368%	1	190	-46.479%
2026-05-26	11.9400	11.9400	11.7000	11.7000	-6.699%	5	190	-35.043%
2026-05-22	12.1000	12.5400	12.1000	12.5400	-0.476%	3	186	-39.394%
2026-05-21	11.6100	12.6000	11.4700	12.6000	+14.964%	7	185	-39.683%
2026-05-20	10.7000	10.9600	10.7000	10.9600	+14.048%	5	185	-30.657%
2026-05-18	10.2300	10.2500	9.0000	9.6100	-8.910%	24	179	-20.916%
2026-05-14	10.5500	10.5500	10.5500	10.5500	+7.107%	1	179	-27.962%
2026-05-13	10.3900	10.3900	9.8500	9.8500	-25.379%	9	178	-22.843%
2026-05-12	13.2000	13.2000	13.2000	13.2000	+8.642%	5	178	-42.424%
2026-05-11	12.2300	12.2300	12.1500	12.1500	-24.861%	4	178	-37.449%
2026-05-08	16.7300	16.7300	16.1700	16.1700	-4.882%	4	183	-52.999%
2026-05-07	16.8500	17.5500	16.8500	17.0000	-8.108%	7	185	-55.294%
2026-05-06	18.5000	18.5000	18.5000	18.5000	+28.920%	1	182	-58.919%
2026-05-05	15.7000	15.7000	14.3500	14.3500	-15.189%	3	181	-47.038%
2026-05-01	18.8000	18.8000	16.9200	16.9200	-0.762%	2	179	-55.083%
2026-04-29	17.0500	17.0500	17.0500	17.0500	-26.981%	2	179	-55.425%
2026-04-24	23.3500	23.3500	23.3500	23.3500	-15.795%	1	181	-67.452%
2026-04-17	26.5000	27.9000	26.1000	27.7300	+23.244%	12	182	-72.593%
2026-04-16	22.6000	22.6000	22.5000	22.5000	-1.316%	5	179	-66.222%
2026-04-15	22.8000	22.8000	22.8000	22.8000	+7.446%	2	179	-66.667%
2026-04-13	20.8300	21.2200	20.8300	21.2200	+1.580%	2	179	-64.185%
2026-04-09	20.8300	20.8900	20.8300	20.8900	-10.151%	4	178	-63.619%
2026-04-08	23.0600	23.2500	23.0600	23.2500	+45.768%	3	178	-67.312%
2026-04-07	15.9500	15.9500	15.9500	15.9500	-13.315%	1	166	-52.351%
2026-04-06	18.0000	18.5000	18.0000	18.4000	+2.679%	8	166	-58.696%
2026-04-02	17.9200	17.9200	17.9200	17.9200	-12.798%	40	160	-57.589%
2026-03-31	20.5600	21.1500	19.7000	20.5500	+8.329%	40	160	-63.017%
2026-03-30	18.9700	18.9700	18.9700	18.9700	-17.879%	1	152	-59.937%
2026-03-25	23.1800	23.1800	22.1600	23.1000	-0.431%	50	152	-67.100%
2026-03-23	22.8700	23.2000	22.8700	23.2000	+18.066%	6	114	-67.241%
2026-03-20	19.6500	19.6500	19.6500	19.6500	-4.146%	1	111	-61.323%
2026-03-19	20.2500	20.5000	20.2500	20.5000	-12.281%	4	111	-62.927%
2026-03-18	23.3700	23.3700	23.3700	23.3700	-11.811%	1	110	-67.480%
2026-03-17	26.5000	26.5000	26.5000	26.5000	+1.300%	10	111	-71.321%
2026-03-16	26.1600	26.1600	26.1600	26.1600	-0.721%	8	111	-70.948%
2026-03-13	26.2700	26.3500	26.2700	26.3500	-10.221%	3	103	-71.157%
2026-03-11	29.3500	29.3500	29.3500	29.3500	-16.143%	1	100	-74.106%
2026-03-10	34.0000	35.0000	34.0000	35.0000	+19.454%	2	100	-78.286%
2026-03-09	29.5500	29.5500	29.3000	29.3000	-12.012%	2	98	-74.061%
2026-03-06	32.8000	34.1000	32.8000	33.3000	-6.723%	19	100	-77.177%
2026-03-05	35.7000	35.7000	35.7000	35.7000	-9.276%	1	84	-78.711%
2026-03-04	39.3500	39.3500	39.3500	39.3500	+0.511%	1	84	-80.686%
2026-03-03	35.7500	39.1500	35.7500	39.1500	-11.023%	13	85	-80.587%
2026-02-26	43.9500	44.0500	43.9500	44.0000	-2.352%	4	86	-82.727%
2026-02-23	45.0600	45.0600	45.0600	45.0600	-10.506%	1	85	-83.134%
2026-02-18	50.4000	50.4000	50.3500	50.3500	+0.760%	4	84	-84.906%
2026-02-17	49.9700	49.9700	49.9700	49.9700	-8.312%	5	84	-84.791%
2026-02-10	54.2500	55.4000	54.2500	54.5000	+6.968%	9	84	-86.055%
2026-02-05	50.9500	50.9500	50.9500	50.9500	+3.980%	2	79	-85.083%
2026-02-03	49.0000	49.0000	49.0000	49.0000	+3.093%	3	79	-84.490%
2026-01-28	47.5300	47.5300	47.5300	47.5300	-11.981%	2	79	-84.010%
2026-01-22	54.0000	54.0000	54.0000	54.0000	+8.761%	2	77	-85.926%
2026-01-16	49.6500	49.6500	49.6500	49.6500	+5.302%	1	77	-84.693%
2026-01-13	47.1500	47.1500	47.1500	47.1500	+7.526%	1	77	-83.881%
2026-01-12	45.9700	46.8400	43.8500	43.8500	+14.371%	22	77	-82.668%
2026-01-08	36.3500	38.3400	36.3500	38.3400	+33.542%	6	78	-80.177%
2026-01-06	28.7100	28.7100	28.7100	28.7100	-0.139%	2	73	-73.528%
2025-12-31	29.0500	29.0500	28.7500	28.7500	-1.608%	13	72	-73.565%
2025-12-29	31.5600	31.5600	29.1500	29.2200	-1.782%	4	72	-73.990%
2025-12-24	30.0500	30.0500	29.7500	29.7500	+2.763%	2	72	-74.454%
2025-12-23	29.0000	29.0000	28.9500	28.9500	-6.037%	4	72	-73.748%
2025-12-19	31.9200	31.9200	30.8100	30.8100	-16.391%	2	68	-75.333%
2025-12-17	35.5600	36.8500	35.5600	36.8500	-6.496%	19	66	-79.376%
2025-12-15	39.4400	39.4400	39.4100	39.4100	+3.847%	2	57	-80.716%
2025-12-12	37.9500	37.9500	37.9500	37.9500	-6.157%	2	56	-79.974%
2025-12-11	40.4400	40.4400	40.4400	40.4400	+27.370%	3	57	-81.207%
2025-12-10	31.6700	31.7500	31.6700	31.7500	-0.157%	6	58	-76.063%
2025-12-09	34.5200	34.5200	31.8000	31.8000	-3.490%	9	59	-76.101%
2025-12-08	32.9500	32.9500	32.9500	32.9500	-5.803%	7	59	-76.935%
2025-12-05	34.9800	34.9800	34.9800	34.9800	-1.047%	5	59	-78.273%
2025-12-02	35.3500	35.3500	35.3500	35.3500	-5.733%	6	60	-78.501%
2025-11-26	34.0000	37.5000	34.0000	37.5000	+32.462%	7	55	-79.733%
2025-11-24	28.3100	28.3100	28.3100	28.3100	-13.557%	1	55	-73.154%
2025-11-21	32.5000	32.7500	32.5000	32.7500	+24.762%	2	54	-76.794%
2025-11-19	25.2500	26.2500	25.2500	26.2500	-4.615%	3	54	-71.048%
2025-11-18	32.0000	32.0000	27.5200	27.5200	-36.222%	16	53	-72.384%
2025-11-14	43.1500	43.1500	43.1500	43.1500	-4.641%	10	39	-82.387%
2025-11-10	45.2500	45.2500	45.2500	45.2500	-16.359%	1	39	-83.204%
2025-11-04	54.1000	54.1000	54.1000	54.1000	+0.371%	1	39	-85.952%
2025-10-31	53.8300	53.9000	53.8300	53.9000	-8.721%	2	40	-85.900%
2025-10-28	59.0500	59.0500	59.0500	59.0500	+3.234%	4	38	-87.130%
2025-10-23	57.5500	57.5500	57.2000	57.2000	-7.188%	2	40	-86.713%
2025-10-21	61.6300	61.6300	61.6300	61.6300	+1.868%	1	40	-87.668%
2025-10-15	60.5000	60.5000	60.5000	60.5000	+11.316%	1	40	-87.438%
2025-10-09	55.4000	55.8500	54.3500	54.3500	-5.887%	12	41	-86.017%
2025-10-08	57.7500	57.7500	57.7500	57.7500	-11.426%	1	33	-86.840%
2025-10-02	65.2000	65.2000	65.2000	65.2000	-15.784%	2	33	-88.344%
2025-09-23	77.4200	77.4200	77.4200	77.4200	+6.771%	1	32	-90.183%
2025-08-26	72.5100	72.5100	72.5100	72.5100	+4.091%	1	32	-89.519%
2025-08-13	69.6600	69.6600	69.6600	69.6600	+8.252%	2	32	-89.090%
2025-08-12	64.3500	64.3500	64.3500	64.3500	+5.061%	1	32	-88.190%
2025-08-06	61.2500	61.2500	61.2500	61.2500	+14.486%	1	32	-87.592%
2025-07-24	53.5000	53.5000	53.5000	53.5000	+22.286%	1	32	-85.794%
2025-07-16	43.7500	43.7500	43.7500	43.7500	-5.914%	2	32	-82.629%
2025-07-15	51.5000	51.5000	46.5000	46.5000	-18.421%	2	32	-83.656%
2025-07-01	57.0000	57.0000	57.0000	57.0000	+11.546%	1	31	-86.667%
2025-06-27	51.1000	51.1000	51.1000	51.1000	+4.392%	1	31	-85.127%
2025-06-25	48.9500	48.9500	48.9500	48.9500	-10.675%	1	31	-84.474%
2025-05-28	54.8500	54.8500	54.8000	54.8000	-9.121%	2	30	-86.131%
2025-05-12	60.3000	60.3000	60.3000	60.3000	+20.600%	1	29	-87.396%
2025-05-01	50.7000	50.7000	50.0000	50.0000	-0.990%	2	30	-84.800%
2025-04-28	50.5000	50.5000	50.5000	50.5000	+4.512%	1	28	-84.950%
2025-04-22	48.3200	48.3200	48.3200	48.3200	-4.863%	1	29	-84.272%
2025-04-14	50.7900	50.7900	50.7900	50.7900	-1.665%	1	29	-85.036%
2025-04-03	51.6500	51.6500	51.6500	51.6500	-0.673%	1	28	-85.286%
2025-03-31	52.0000	52.0000	52.0000	52.0000	+3.113%	3	28	-85.385%
2025-03-24	50.4300	50.4300	50.4300	50.4300	+3.595%	1	31	-84.930%
2025-03-19	48.6800	48.6800	48.6800	48.6800	+0.996%	2	31	-84.388%
2025-03-13	48.2000	48.2000	48.2000	48.2000	-13.122%	3	28	-84.232%
2025-03-12	55.0500	55.4800	55.0500	55.4800	-17.194%	2	28	-86.301%
2025-03-06	67.0000	67.0000	67.0000	67.0000	+6.773%	1	30	-88.657%
2025-03-04	65.6000	65.6000	62.7500	62.7500	-6.968%	4	30	-87.888%
2025-02-24	67.5000	67.5000	67.4500	67.4500	-21.706%	2	31	-88.732%
2025-02-07	86.1500	86.1500	86.1500	86.1500	-3.743%	4	30	-91.178%
2025-01-31	89.5000	89.5000	89.5000	89.5000	+4.070%	2	29	-91.508%
2025-01-15	82.6700	86.0000	82.6700	86.0000	+14.896%	3	30	-91.163%
2025-01-10	74.8500	74.8500	74.8500	74.8500	+1.149%	4	30	-89.846%
2025-01-03	73.8500	74.0000	73.8500	74.0000	-2.567%	4	28	-89.730%
2025-01-02	75.9500	75.9500	75.9500	75.9500	+3.376%	1	28	-89.993%
2024-12-31	73.4700	73.4700	73.4700	73.4700	-2.210%	1	28	-89.656%
2024-12-23	75.1300	75.1300	75.1300	75.1300	-2.111%	1	28	-89.884%
2024-12-19	77.0000	77.0000	76.5000	76.7500	+7.343%	5	29	-90.098%
2024-11-06	71.5000	71.5000	71.5000	71.5000	-14.166%	1	29	-89.371%
2024-10-01	83.3000	83.3000	83.3000	83.3000	+38.787%	1	30	-90.876%
2024-08-30	60.0200	60.0200	60.0200	60.0200	-9.061%	4	28	-87.338%
2024-08-26	66.0000	66.0000	66.0000	66.0000	+3.448%	2	28	-88.485%
2024-08-23	63.8000	63.8000	63.8000	63.8000	+15.475%	2	26	-88.088%
2024-08-15	55.7700	55.7700	55.2500	55.2500	+8.016%	3	25	-86.244%
2024-08-13	44.5000	51.1500	44.5000	51.1500	+6.496%	5	24	-85.142%
2024-08-12	51.0000	51.0000	48.0300	48.0300	-6.647%	20	22	-84.177%
2024-08-02	51.4500	51.4500	51.4500	51.4500	-14.563%	4	4	-85.228%
2024-07-23	60.2200	60.2200	60.2200	60.2200	+9.491%	1	2	-87.380%
2024-06-18	55.0000	55.0000	55.0000	55.0000	0.000%	1	0	-86.182%