Dark

HD20261218C370
HD Dec 18 2026 370.00 Call (HD261218C00370000)
option OPRA

EOD

Aug 31, 2026

5.59-2.783%(-0.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	5.4900	5.5900	5.4900	5.5900	-2.783%	2	302	0.000%
2026-08-28	5.6500	5.8000	5.6500	5.7500	0.000%	14	302	-2.783%
2026-08-27	7.5000	7.5000	5.7500	5.7500	-27.215%	26	301	-2.783%
2026-08-26	8.1000	8.2500	7.9000	7.9000	-7.277%	17	277	-29.241%
2026-08-25	8.1000	8.5200	8.1000	8.5200	-0.117%	8	276	-34.390%
2026-08-24	9.2000	9.5000	8.5300	8.5300	-4.905%	4	273	-34.467%
2026-08-21	8.5000	9.3000	8.5000	8.9700	+10.061%	7	269	-37.681%
2026-08-20	8.0000	9.0000	8.0000	8.1500	-37.211%	24	273	-31.411%
2026-08-19	12.9800	12.9800	12.9800	12.9800	+36.632%	3	285	-56.934%
2026-08-18	10.5000	11.6600	9.5000	9.5000	-9.265%	21	282	-41.158%
2026-08-17	9.1000	10.4700	9.1000	10.4700	-5.761%	20	272	-46.609%
2026-08-14	11.1100	11.1100	11.1100	11.1100	-10.763%	5	266	-49.685%
2026-08-13	12.4500	12.4500	12.4500	12.4500	-9.455%	15	266	-55.100%
2026-08-12	16.0000	16.0000	13.7500	13.7500	-26.234%	18	266	-59.345%
2026-08-11	17.1000	19.3000	17.1000	18.6400	+15.418%	6	266	-70.011%
2026-08-10	16.3500	16.3500	16.1000	16.1500	-10.921%	6	263	-65.387%
2026-08-07	18.1500	18.2000	18.0200	18.1300	+3.541%	41	257	-69.167%
2026-08-04	14.4700	17.5100	14.4700	17.5100	+23.136%	7	271	-68.075%
2026-08-03	14.2200	14.2200	14.2200	14.2200	+12.411%	2	272	-60.689%
2026-07-30	12.6500	12.6500	12.6500	12.6500	-16.886%	14	270	-55.810%
2026-07-29	15.2200	15.2200	15.2200	15.2200	-11.666%	1	263	-63.272%
2026-07-28	17.2600	17.2600	17.2300	17.2300	+23.071%	6	263	-67.557%
2026-07-27	13.6600	14.0000	13.6600	14.0000	+51.351%	4	258	-60.071%
2026-07-23	9.2200	9.5600	9.2200	9.2500	-18.860%	18	255	-39.568%
2026-07-22	11.0100	11.4500	11.0100	11.4000	-6.250%	29	256	-50.965%
2026-07-20	12.2500	12.2500	12.1600	12.1600	-14.667%	5	231	-54.030%
2026-07-17	18.5500	18.5500	14.2500	14.2500	-10.095%	10	226	-60.772%
2026-07-16	15.8500	15.8500	15.8500	15.8500	+5.316%	1	225	-64.732%
2026-07-15	16.1900	16.1900	15.0500	15.0500	-11.209%	2	225	-62.857%
2026-07-07	17.6500	17.7000	16.9500	16.9500	-1.453%	26	225	-67.021%
2026-07-06	22.2600	22.2600	16.9500	17.2000	-18.483%	33	251	-67.500%
2026-07-02	20.5000	21.1000	20.5000	21.1000	+2.877%	13	241	-73.507%
2026-06-30	18.9800	20.5100	18.9800	20.5100	+7.947%	55	241	-72.745%
2026-06-29	18.7500	19.0000	18.7500	19.0000	-3.553%	6	239	-70.579%
2026-06-26	19.6800	19.8000	19.3900	19.7000	+11.615%	80	239	-71.624%
2026-06-25	19.6800	19.6800	17.6500	17.6500	+6.261%	11	252	-68.329%
2026-06-24	12.6000	16.6100	12.6000	16.6100	+27.769%	57	251	-66.346%
2026-06-22	13.0000	13.0000	13.0000	13.0000	-16.129%	2	244	-57.000%
2026-06-18	15.5000	15.5000	15.5000	15.5000	+17.692%	1	221	-63.935%
2026-06-17	15.4000	15.5500	13.1700	13.1700	-14.425%	43	221	-57.555%
2026-06-16	15.0000	15.3900	15.0000	15.3900	+14.000%	2	221	-63.678%
2026-06-12	14.1500	14.1500	13.5000	13.5000	+18.421%	3	220	-58.593%
2026-06-11	11.7500	11.7500	11.4000	11.4000	-3.390%	2	217	-50.965%
2026-06-10	11.6000	11.8000	11.6000	11.8000	+4.425%	2	217	-52.627%
2026-06-09	11.3000	11.3000	11.3000	11.3000	+17.098%	1	217	-50.531%
2026-06-08	8.9000	9.6500	8.9000	9.6500	+6.044%	12	217	-42.073%
2026-06-03	9.9500	9.9500	9.1000	9.1000	+6.433%	2	216	-38.571%
2026-06-01	8.6000	8.6000	8.4200	8.5500	-26.798%	4	216	-34.620%
2026-05-29	11.6800	11.6800	11.6800	11.6800	-5.425%	2	216	-52.140%
2026-05-28	11.5000	12.3500	11.5000	12.3500	+27.979%	3	214	-54.737%
2026-05-26	9.7000	9.7000	9.6500	9.6500	-0.515%	3	214	-42.073%
2026-05-22	9.7000	9.7000	9.7000	9.7000	+7.778%	2	214	-42.371%
2026-05-20	6.3600	9.0000	6.3600	9.0000	+24.827%	11	214	-37.889%
2026-05-19	5.6500	7.2100	5.6500	7.2100	-9.308%	2	220	-22.469%
2026-05-18	8.0000	8.3900	7.9500	7.9500	+6.000%	4	220	-29.686%
2026-05-15	7.5500	7.5500	7.5000	7.5000	-16.667%	6	220	-25.467%
2026-05-14	9.0000	9.0000	9.0000	9.0000	+9.489%	2	220	-37.889%
2026-05-13	8.2200	8.2200	8.2200	8.2200	-22.817%	1	217	-31.995%
2026-05-12	10.7800	10.7800	10.6500	10.6500	-3.182%	3	217	-47.512%
2026-05-11	11.6000	11.6000	11.0000	11.0000	-8.333%	2	217	-49.182%
2026-05-08	12.0000	12.0000	12.0000	12.0000	-19.463%	4	219	-53.417%
2026-05-07	14.9000	14.9000	14.9000	14.9000	+6.581%	1	219	-62.483%
2026-05-06	13.4000	13.9800	13.4000	13.9800	+18.475%	7	219	-60.014%
2026-05-05	11.2100	11.8000	11.2100	11.8000	+7.664%	7	218	-52.627%
2026-05-04	11.4500	11.4500	10.9600	10.9600	-19.412%	3	213	-48.996%
2026-05-01	14.4000	14.4000	13.6000	13.6000	-8.725%	7	210	-58.897%
2026-04-30	15.4000	15.4000	14.9000	14.9000	+15.147%	37	210	-62.483%
2026-04-29	14.2200	14.2200	12.9400	12.9400	-15.700%	2	173	-56.801%
2026-04-28	15.7000	15.7000	15.3500	15.3500	-9.172%	2	173	-63.583%
2026-04-27	17.6800	17.6800	16.9000	16.9000	-6.111%	8	173	-66.923%
2026-04-24	19.0000	19.0000	18.0000	18.0000	-7.692%	3	170	-68.944%
2026-04-23	19.5000	19.5000	19.5000	19.5000	-8.278%	1	169	-71.333%
2026-04-22	21.2600	21.2600	21.2600	21.2600	-9.416%	1	170	-73.706%
2026-04-17	23.2000	24.0000	23.2000	23.4700	+22.112%	82	171	-76.182%
2026-04-15	19.1500	19.5000	19.1500	19.2200	-4.899%	42	153	-70.916%
2026-04-14	20.2500	20.2500	20.2100	20.2100	+1.050%	38	169	-72.340%
2026-04-13	17.6000	20.0000	17.6000	20.0000	+5.263%	44	144	-72.050%
2026-04-09	16.7900	19.0000	16.7500	19.0000	+1.010%	10	110	-70.579%
2026-04-08	19.0000	19.0000	18.8100	18.8100	+33.689%	2	107	-70.282%
2026-04-07	14.0700	14.0700	14.0700	14.0700	-11.230%	1	107	-60.270%
2026-04-06	16.0000	16.0000	15.8500	15.8500	+7.458%	7	107	-64.732%
2026-04-02	14.7500	14.7500	14.7500	14.7500	-18.956%	10	107	-62.102%
2026-04-01	19.1700	19.1700	18.2000	18.2000	+4.358%	2	107	-69.286%
2026-03-30	17.4400	17.4400	17.4400	17.4400	-2.787%	2	107	-67.947%
2026-03-24	17.9800	18.0500	17.9100	17.9400	+14.268%	14	106	-68.841%
2026-03-20	17.6000	18.1300	15.7000	15.7000	-18.187%	5	99	-64.395%
2026-03-18	20.2700	20.2700	19.1900	19.1900	-13.753%	7	99	-70.870%
2026-03-17	22.2500	22.2500	22.2500	22.2500	-22.930%	1	99	-74.876%
2026-03-10	28.8700	28.8700	28.8700	28.8700	+10.402%	1	98	-80.637%
2026-03-09	27.1500	27.1500	26.1500	26.1500	-9.233%	2	97	-78.623%
2026-03-06	28.6500	28.8100	28.5500	28.8100	-6.309%	11	96	-80.597%
2026-03-05	30.7500	30.7500	30.7500	30.7500	-7.796%	1	86	-81.821%
2026-03-04	31.7000	33.3500	31.7000	33.3500	-2.056%	3	86	-83.238%
2026-03-03	30.0100	34.0500	30.0100	34.0500	-3.459%	2	87	-83.583%
2026-03-02	35.9000	36.2500	35.2700	35.2700	-7.086%	6	87	-84.151%
2026-02-25	37.8200	37.9600	37.8200	37.9600	+3.716%	2	82	-85.274%
2026-02-23	36.6000	36.6000	36.6000	36.6000	-25.911%	1	82	-84.727%
2026-02-12	52.5900	52.5900	49.4000	49.4000	+6.009%	12	81	-88.684%
2026-02-06	45.2400	46.6000	45.2400	46.6000	-1.271%	5	76	-88.004%
2026-02-05	47.2000	47.2000	47.2000	47.2000	+9.007%	3	74	-88.157%
2026-02-03	43.1200	43.3000	43.1200	43.3000	+11.168%	2	76	-87.090%
2026-01-30	38.8500	38.9500	38.8500	38.9500	-17.233%	5	76	-85.648%
2026-01-26	47.0600	47.0600	47.0600	47.0600	+3.634%	2	76	-88.122%
2026-01-23	45.4100	45.4100	45.4100	45.4100	+0.243%	2	78	-87.690%
2026-01-22	46.9000	46.9000	44.3500	45.3000	-2.329%	13	76	-87.660%
2026-01-21	44.4200	46.3800	44.4200	46.3800	+12.682%	13	83	-87.947%
2026-01-20	41.1600	41.1600	41.1600	41.1600	+6.137%	1	80	-86.419%
2026-01-12	38.7800	38.7800	38.7800	38.7800	-2.856%	2	81	-85.585%
2026-01-09	39.9200	39.9200	39.9200	39.9200	+20.604%	1	81	-85.997%
2026-01-08	33.0000	33.2000	32.7000	33.1000	+21.245%	12	80	-83.112%
2026-01-07	27.9500	28.3500	27.3000	27.3000	+20.903%	10	76	-79.524%
2026-01-05	22.5800	22.5800	22.5800	22.5800	-9.499%	1	71	-75.244%
2025-12-29	25.1000	25.1000	24.9500	24.9500	-5.528%	7	71	-77.595%
2025-12-26	26.4500	26.4500	26.4100	26.4100	+6.492%	3	67	-78.834%
2025-12-23	24.8000	24.8000	24.8000	24.8000	-5.560%	3	67	-77.460%
2025-12-19	26.2600	26.2600	26.2600	26.2600	-16.236%	5	67	-78.713%
2025-12-18	35.0500	35.0500	31.3500	31.3500	+0.545%	6	72	-82.169%
2025-12-16	31.1800	31.1800	31.1800	31.1800	-8.294%	5	69	-82.072%
2025-12-15	34.0000	34.0000	34.0000	34.0000	+0.443%	1	69	-83.559%
2025-12-12	33.0000	33.8500	33.0000	33.8500	-2.026%	6	68	-83.486%
2025-12-11	34.3000	34.5500	34.3000	34.5500	+28.058%	2	66	-83.821%
2025-12-10	26.9800	26.9800	26.9800	26.9800	-1.712%	2	66	-79.281%
2025-12-09	27.4000	27.4500	27.4000	27.4500	-4.188%	2	68	-79.636%
2025-12-08	28.6500	28.6500	28.6500	28.6500	-7.191%	2	68	-80.489%
2025-12-05	30.8700	30.8700	30.8700	30.8700	-4.130%	1	68	-81.892%
2025-11-26	31.1000	32.2000	31.1000	32.2000	+54.141%	2	66	-82.640%
2025-11-19	20.8900	20.8900	20.8900	20.8900	-24.036%	2	66	-73.241%
2025-11-18	27.5000	27.5000	27.5000	27.5000	-22.535%	2	66	-79.673%
2025-11-14	35.5000	35.5000	35.5000	35.5000	-14.868%	1	64	-84.254%
2025-11-13	40.0000	41.7000	40.0000	41.7000	-0.596%	13	65	-86.595%
2025-11-12	42.0000	42.3000	41.9500	41.9500	-1.756%	19	58	-86.675%
2025-11-11	42.7000	42.7000	42.7000	42.7000	+8.569%	1	44	-86.909%
2025-11-10	39.3300	39.3300	39.3300	39.3300	-16.585%	1	44	-85.787%
2025-11-04	47.1500	47.1500	47.1500	47.1500	-2.178%	3	44	-88.144%
2025-10-31	47.6500	48.2000	47.6500	48.2000	0.000%	2	44	-88.402%
2025-10-29	48.2000	48.2000	48.2000	48.2000	-14.991%	2	44	-88.402%
2025-10-17	56.7000	56.7000	56.7000	56.7000	+9.777%	1	44	-90.141%
2025-10-14	51.5500	51.6500	51.5500	51.6500	+5.193%	2	44	-89.177%
2025-10-13	49.5500	49.5500	49.1000	49.1000	+3.151%	3	43	-88.615%
2025-10-09	48.3500	48.3500	47.6000	47.6000	-6.391%	2	42	-88.256%
2025-10-08	50.8000	50.8500	50.8000	50.8500	-27.964%	3	42	-89.007%
2025-09-26	70.5900	70.5900	70.5900	70.5900	-5.754%	1	40	-92.081%
2025-09-19	74.9000	74.9000	74.9000	74.9000	-1.408%	1	40	-92.537%
2025-09-17	75.9700	75.9700	75.9700	75.9700	+0.290%	1	41	-92.642%
2025-09-08	75.7500	75.7500	75.7500	75.7500	+1.324%	4	41	-92.620%
2025-09-05	74.7600	74.7600	74.7600	74.7600	+6.800%	1	37	-92.523%
2025-09-04	70.0000	70.0000	70.0000	70.0000	+5.263%	1	37	-92.014%
2025-09-02	66.6900	66.6900	66.5000	66.5000	-3.623%	2	36	-91.594%
2025-08-19	69.0000	69.0000	69.0000	69.0000	+9.733%	2	35	-91.899%
2025-08-13	62.8800	62.8800	62.8800	62.8800	+27.287%	2	35	-91.110%
2025-07-30	49.4000	49.4000	49.4000	49.4000	+3.239%	1	35	-88.684%
2025-07-25	47.8500	47.8500	47.8500	47.8500	+18.148%	1	36	-88.318%
2025-07-21	38.8000	40.5000	38.8000	40.5000	+2.324%	3	36	-86.198%
2025-07-16	39.5800	39.5800	39.5800	39.5800	-7.717%	2	36	-85.877%
2025-07-15	42.8900	42.8900	42.8900	42.8900	-15.488%	1	36	-86.967%
2025-07-10	50.7500	50.7500	50.7500	50.7500	+13.636%	1	36	-88.985%
2025-07-07	44.6600	44.6600	44.6600	44.6600	-11.301%	1	36	-87.483%
2025-07-01	52.8500	52.8500	50.3300	50.3500	+18.750%	32	35	-88.898%
2025-06-24	40.6000	42.4000	40.6000	42.4000	+14.040%	2	47	-86.816%
2025-06-20	37.1800	37.1800	37.1800	37.1800	-7.050%	2	48	-84.965%
2025-06-16	40.1900	40.1900	40.0000	40.0000	-12.568%	11	49	-86.025%
2025-06-11	45.7500	45.7500	45.7500	45.7500	-6.365%	10	43	-87.781%
2025-06-06	48.6500	48.8600	48.6500	48.8600	-5.767%	4	33	-88.559%
2025-06-04	51.6400	51.8500	51.6400	51.8500	+4.536%	11	25	-89.219%
2025-05-22	49.6000	49.6000	49.6000	49.6000	-10.872%	2	25	-88.730%
2025-05-20	55.6500	55.6500	55.6500	55.6500	-4.217%	2	25	-89.955%
2025-05-19	58.3500	58.3500	58.1000	58.1000	+20.041%	2	25	-90.379%
2025-05-07	48.4000	48.4000	48.4000	48.4000	+4.513%	1	25	-88.450%
2025-05-01	46.3100	46.3100	46.3100	46.3100	+5.250%	1	25	-87.929%
2025-04-22	44.0000	44.0000	44.0000	44.0000	+9.726%	10	25	-87.295%
2025-04-16	40.1000	40.1000	40.1000	40.1000	-11.047%	1	30	-86.060%
2025-04-08	45.0800	45.0800	45.0800	45.0800	-6.298%	1	30	-87.600%
2025-03-27	48.1100	48.1100	48.1100	48.1100	-7.481%	1	29	-88.381%
2025-03-12	52.0000	52.0000	52.0000	52.0000	-12.428%	10	28	-89.250%
2025-03-04	59.3800	59.3800	59.3800	59.3800	-2.336%	4	18	-90.586%
2025-02-24	60.8000	60.8000	60.8000	60.8000	-12.266%	1	19	-90.806%
2025-02-19	69.3000	69.3000	69.3000	69.3000	-16.506%	2	19	-91.934%
2025-01-30	83.0000	83.0000	83.0000	83.0000	-2.810%	1	18	-93.265%
2025-01-28	85.4000	85.4000	85.4000	85.4000	+24.854%	9	18	-93.454%
2025-01-10	66.3000	68.4000	66.3000	68.4000	+3.167%	22	27	-91.827%
2025-01-03	66.3000	66.3000	66.3000	66.3000	+0.409%	2	16	-91.569%
2025-01-02	66.0300	66.0300	66.0300	66.0300	-7.869%	1	17	-91.534%
2024-12-27	71.6700	71.6700	71.6700	71.6700	+0.238%	2	16	-92.200%
2024-12-19	71.7700	71.7700	71.5000	71.5000	-20.600%	5	16	-92.182%
2024-12-13	90.0500	90.0500	90.0500	90.0500	+23.272%	4	11	-93.792%
2024-11-01	73.0500	73.0500	73.0500	73.0500	-16.875%	2	10	-92.348%
2024-10-08	87.8800	87.8800	87.8800	87.8800	+4.619%	1	9	-93.639%
2024-10-07	84.0000	84.0000	84.0000	84.0000	+1.449%	1	9	-93.345%
2024-10-04	82.8000	82.8000	82.8000	82.8000	+29.781%	2	10	-93.249%
2024-09-16	63.8000	63.8000	63.8000	63.8000	+22.692%	1	9	-91.238%
2024-09-05	52.0000	52.0000	52.0000	52.0000	-6.222%	2	9	-89.250%
2024-08-30	55.4500	55.4500	55.4500	55.4500	-4.066%	4	5	-89.919%
2024-08-27	57.8000	57.8000	57.8000	57.8000	-5.863%	1	5	-90.329%
2024-08-26	61.4000	61.4000	61.4000	61.4000	+4.068%	1	4	-90.896%
2024-08-23	59.0000	59.0000	59.0000	59.0000	+2.609%	2	4	-90.525%
2024-08-21	57.5000	57.5000	57.5000	57.5000	+8.902%	1	5	-90.278%
2024-08-19	52.5000	52.8000	52.5000	52.8000	+5.263%	2	4	-89.413%
2024-07-24	50.1600	50.1600	50.1600	50.1600	+20.230%	1	3	-88.856%
2024-07-08	41.7200	41.7200	41.7200	41.7200	+13.339%	1	2	-86.601%
2024-06-10	36.8100	36.8100	36.8100	36.8100	0.000%	1	1	-84.814%