Dark

HD20261218C380
HD Dec 18 2026 380.00 Call (HD261218C00380000)
option OPRA

EOD

Aug 28, 2026

4.30-4.444%(-0.20)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	4.0000	4.3700	4.0000	4.3000	-4.444%	58	689	0.000%
2026-08-27	4.6800	4.9000	4.5000	4.5000	-25.000%	8	645	-4.444%
2026-08-26	6.2100	6.2500	5.7000	6.0000	-6.687%	58	645	-28.333%
2026-08-25	6.0500	6.4300	6.0000	6.4300	-3.308%	11	657	-33.126%
2026-08-24	6.3500	6.6500	6.0000	6.6500	+0.151%	28	652	-35.338%
2026-08-21	6.4700	6.6400	6.4700	6.6400	+11.037%	6	651	-35.241%
2026-08-20	6.7500	6.9000	5.9800	5.9800	-28.039%	137	645	-28.094%
2026-08-19	10.1000	10.1000	8.3100	8.3100	+3.875%	5	555	-48.255%
2026-08-18	7.8000	8.2500	7.3000	8.0000	-1.478%	22	551	-46.250%
2026-08-17	7.5000	8.2000	7.5000	8.1200	-4.695%	8	545	-47.044%
2026-08-14	8.5200	8.5200	8.5200	8.5200	-17.681%	5	546	-49.531%
2026-08-13	10.8500	10.8500	10.3500	10.3500	-29.110%	2	546	-58.454%
2026-08-11	14.6000	14.6000	14.6000	14.6000	+11.450%	1	546	-70.548%
2026-08-10	13.0000	13.1000	13.0000	13.1000	-12.957%	2	546	-67.176%
2026-08-07	15.0000	15.1500	14.4800	15.0500	+10.256%	25	547	-71.429%
2026-08-06	13.7000	13.7500	13.6000	13.6500	-9.000%	11	542	-68.498%
2026-08-05	15.0000	15.0000	15.0000	15.0000	+11.940%	1	537	-71.333%
2026-08-04	12.5000	14.5000	12.5000	13.4000	+18.062%	29	536	-67.910%
2026-08-03	11.0500	11.3500	10.0000	11.3500	+20.745%	13	526	-62.115%
2026-07-30	9.4000	9.4000	9.4000	9.4000	-14.155%	2	517	-54.255%
2026-07-27	11.0000	11.0000	10.9500	10.9500	+44.459%	2	517	-60.731%
2026-07-24	7.5800	7.5800	7.5800	7.5800	+6.014%	11	516	-43.272%
2026-07-23	7.1500	7.1500	7.1500	7.1500	-16.860%	9	527	-39.860%
2026-07-22	8.6000	8.6000	8.6000	8.6000	0.000%	7	527	-50.000%
2026-07-21	8.6000	8.6000	8.6000	8.6000	-10.881%	6	534	-50.000%
2026-07-20	9.6500	9.6500	9.6500	9.6500	-28.146%	1	540	-55.440%
2026-07-16	13.4500	13.5000	13.4300	13.4300	+10.992%	3	540	-67.982%
2026-07-15	11.8000	12.8200	11.8000	12.1000	0.000%	21	541	-64.463%
2026-07-10	12.1000	12.1000	12.1000	12.1000	+15.238%	2	546	-64.463%
2026-07-08	9.2500	10.5000	9.2500	10.5000	-20.152%	14	544	-59.048%
2026-07-07	13.3000	13.3000	13.1100	13.1500	-7.067%	13	537	-67.300%
2026-07-06	14.1500	14.1500	14.1500	14.1500	-13.190%	3	528	-69.611%
2026-07-01	16.4500	16.4500	16.2900	16.3000	-2.102%	52	528	-73.620%
2026-06-30	16.6600	16.6600	16.6500	16.6500	+10.631%	13	514	-74.174%
2026-06-26	16.0500	16.3000	15.0500	15.0500	-1.311%	46	504	-71.429%
2026-06-25	14.6500	16.0000	14.5000	15.2500	+7.774%	330	545	-71.803%
2026-06-24	13.6700	14.4500	13.6700	14.1500	+47.396%	301	583	-69.611%
2026-06-23	9.6000	9.6500	9.6000	9.6000	-4.478%	3	511	-55.208%
2026-06-22	10.5400	10.5400	10.0500	10.0500	-14.176%	2	510	-57.214%
2026-06-18	11.9500	11.9500	11.7100	11.7100	-7.431%	6	504	-63.279%
2026-06-16	12.1000	12.6500	12.1000	12.6500	+16.590%	3	504	-66.008%
2026-06-15	12.0700	12.0700	10.8500	10.8500	-1.364%	16	502	-60.369%
2026-06-12	11.0000	11.0000	11.0000	11.0000	+14.583%	9	490	-60.909%
2026-06-11	9.3000	9.6000	9.3000	9.6000	+2.674%	21	484	-55.208%
2026-06-10	9.7500	9.8500	9.1500	9.3500	+1.081%	157	484	-54.011%
2026-06-09	9.0000	9.2500	8.9500	9.2500	+26.022%	28	564	-53.514%
2026-06-08	7.4000	7.4000	7.3400	7.3400	-2.781%	2	554	-41.417%
2026-06-04	8.0200	9.0000	7.0500	7.5500	+2.304%	12	554	-43.046%
2026-06-03	7.3800	7.3800	7.3800	7.3800	+4.681%	1	559	-41.734%
2026-06-02	7.3700	7.3700	7.0500	7.0500	-3.292%	4	559	-39.007%
2026-06-01	7.5000	7.5000	6.9500	7.2900	-18.090%	13	560	-41.015%
2026-05-29	9.7000	9.7000	8.9000	8.9000	-5.920%	5	557	-51.685%
2026-05-28	9.8500	9.8500	9.4300	9.4600	+1.720%	41	554	-54.545%
2026-05-27	9.5100	9.7400	9.3000	9.3000	+16.981%	3	542	-53.763%
2026-05-26	7.9500	8.0600	7.9500	7.9500	+0.633%	11	543	-45.912%
2026-05-22	7.9000	7.9000	7.9000	7.9000	-1.250%	8	535	-45.570%
2026-05-21	6.5000	8.0000	6.5000	8.0000	+18.519%	3	535	-46.250%
2026-05-20	5.4400	6.8000	5.4400	6.7500	+8.521%	5	535	-36.296%
2026-05-19	6.2200	6.2200	6.2200	6.2200	+1.138%	1	537	-30.868%
2026-05-18	6.9500	6.9500	6.1500	6.1500	+0.820%	12	537	-30.081%
2026-05-15	6.3500	6.3500	6.1000	6.1000	-15.862%	3	537	-29.508%
2026-05-14	7.6200	7.6500	7.2500	7.2500	-3.333%	12	529	-40.690%
2026-05-13	7.5000	7.5000	7.5000	7.5000	-12.281%	1	527	-42.667%
2026-05-12	8.5500	8.5500	8.5500	8.5500	+5.556%	2	527	-49.708%
2026-05-11	9.3500	9.4000	8.1000	8.1000	-19.000%	10	527	-46.914%
2026-05-08	10.0000	10.0000	10.0000	10.0000	-15.326%	2	524	-57.000%
2026-05-06	11.8800	11.8800	11.8100	11.8100	+22.383%	4	524	-63.590%
2026-05-05	9.0300	9.7600	9.0300	9.6500	+4.324%	27	527	-55.440%
2026-05-04	10.2000	10.2000	9.2500	9.2500	-17.411%	18	532	-53.514%
2026-05-01	11.5900	11.7000	10.8000	11.2000	-12.157%	20	509	-61.607%
2026-04-30	12.5500	13.0300	12.2500	12.7500	-11.458%	23	509	-66.275%
2026-04-27	14.4000	14.4000	14.4000	14.4000	-5.450%	9	498	-70.139%
2026-04-24	15.0000	15.2300	15.0000	15.2300	-11.195%	3	489	-71.766%
2026-04-21	20.2000	20.2000	17.1500	17.1500	-10.209%	43	483	-74.927%
2026-04-20	19.1000	19.1000	19.1000	19.1000	-2.650%	1	483	-77.487%
2026-04-17	19.6200	19.6200	19.6200	19.6200	+22.702%	2	483	-78.084%
2026-04-15	15.9900	15.9900	15.9900	15.9900	+9.147%	1	485	-73.108%
2026-04-13	14.4000	14.8000	14.4000	14.6500	-6.270%	390	485	-70.648%
2026-04-10	15.8000	15.8000	15.6300	15.6300	+3.305%	3	141	-72.489%
2026-04-09	13.8300	15.1300	13.8300	15.1300	+29.983%	48	139	-71.580%
2026-04-07	11.9500	11.9500	10.8600	11.6400	-6.880%	3	104	-63.058%
2026-04-06	11.2500	12.5000	11.2500	12.5000	+9.938%	2	106	-65.600%
2026-04-02	12.0000	12.0000	11.3700	11.3700	-18.495%	3	104	-62.181%
2026-04-01	13.9500	13.9500	13.9500	13.9500	+5.442%	2	104	-69.176%
2026-03-27	14.0000	14.0000	13.0000	13.2300	-9.384%	7	106	-67.498%
2026-03-26	15.5900	15.5900	14.4400	14.6000	-13.915%	39	110	-70.548%
2026-03-23	16.9600	16.9600	16.9600	16.9600	+14.595%	1	85	-74.646%
2026-03-19	14.8000	14.8000	14.8000	14.8000	-7.500%	3	84	-70.946%
2026-03-18	16.0200	16.0200	16.0000	16.0000	-15.523%	4	84	-73.125%
2026-03-17	18.9400	18.9400	18.9400	18.9400	-2.472%	5	84	-77.297%
2026-03-16	21.2800	21.2800	19.4200	19.4200	-7.303%	9	84	-77.858%
2026-03-11	20.9500	20.9500	20.9500	20.9500	-7.506%	3	92	-79.475%
2026-03-09	22.6500	22.6500	22.6500	22.6500	-6.405%	1	94	-81.015%
2026-03-06	24.2000	24.2000	24.2000	24.2000	-7.102%	2	98	-82.231%
2026-03-05	26.0500	26.0500	26.0500	26.0500	-6.964%	1	100	-83.493%
2026-03-04	27.3000	28.0000	27.3000	28.0000	-3.282%	3	100	-84.643%
2026-03-03	26.0500	28.9500	26.0500	28.9500	-7.033%	2	100	-85.147%
2026-03-02	31.1400	31.1400	31.1400	31.1400	-2.839%	1	101	-86.191%
2026-02-27	30.7100	32.0500	30.7100	32.0500	-11.902%	9	101	-86.583%
2026-02-26	36.3900	36.3900	36.3800	36.3800	+8.597%	8	93	-88.180%
2026-02-25	31.3100	33.5000	31.3100	33.5000	-18.531%	10	97	-87.164%
2026-02-24	42.7800	42.7800	41.1200	41.1200	+19.883%	2	97	-89.543%
2026-02-23	31.9600	34.3000	31.9600	34.3000	-23.778%	2	98	-87.464%
2026-02-12	45.9000	46.1000	45.0000	45.0000	+4.993%	10	97	-90.444%
2026-02-11	41.0000	42.9400	41.0000	42.8600	+14.141%	3	106	-89.967%
2026-02-09	37.6000	37.9500	37.0200	37.5500	-0.398%	11	105	-88.549%
2026-02-03	44.2300	44.2300	37.7000	37.7000	+8.240%	27	99	-88.594%
2026-02-02	34.8300	34.8300	34.8300	34.8300	+6.840%	14	89	-87.654%
2026-01-29	33.3000	33.3000	32.6000	32.6000	-13.298%	21	75	-86.810%
2026-01-27	38.3700	38.3700	37.6000	37.6000	-4.810%	2	86	-88.564%
2026-01-26	39.9000	39.9000	39.5000	39.5000	+0.637%	11	85	-89.114%
2026-01-21	39.2500	39.2500	39.2500	39.2500	+14.099%	7	75	-89.045%
2026-01-12	33.9600	36.3300	33.9000	34.4000	-1.433%	16	82	-87.500%
2026-01-09	28.7500	34.9000	28.7100	34.9000	+29.499%	60	91	-87.679%
2026-01-08	26.0500	28.5100	26.0500	26.9500	+15.665%	62	120	-84.045%
2026-01-07	24.5000	24.6000	23.3000	23.3000	+4.484%	5	108	-81.545%
2026-01-06	22.3000	22.3000	22.3000	22.3000	+7.677%	9	109	-80.717%
2025-12-30	20.7100	20.7100	20.7100	20.7100	-9.957%	1	100	-79.237%
2025-12-29	23.0000	23.0000	23.0000	23.0000	+4.545%	10	99	-81.304%
2025-12-26	22.4800	22.5000	22.0000	22.0000	+4.762%	6	99	-80.455%
2025-12-23	21.1500	21.1500	20.8500	21.0000	-6.040%	7	96	-79.524%
2025-12-19	22.3500	22.3500	22.3500	22.3500	-14.662%	5	89	-80.761%
2025-12-18	26.1900	26.1900	26.1900	26.1900	+5.223%	1	84	-83.582%
2025-12-10	24.8900	24.8900	24.8900	24.8900	-15.541%	1	84	-82.724%
2025-12-01	29.4700	29.4700	29.4700	29.4700	+17.645%	11	84	-85.409%
2025-11-25	25.0500	25.0500	25.0500	25.0500	+22.674%	4	88	-82.834%
2025-11-24	20.6000	20.6000	20.4200	20.4200	-14.382%	4	84	-78.942%
2025-11-21	20.9500	23.8500	20.9500	23.8500	+18.657%	4	86	-81.971%
2025-11-19	20.1000	20.1000	20.1000	20.1000	-0.149%	2	82	-78.607%
2025-11-18	21.8800	22.5000	20.1300	20.1300	-37.523%	17	82	-78.639%
2025-11-14	32.2200	32.2200	32.2200	32.2200	-8.983%	1	72	-86.654%
2025-11-13	35.4000	35.4000	35.4000	35.4000	-4.195%	1	72	-87.853%
2025-11-12	37.1500	37.3000	36.9500	36.9500	+2.553%	10	72	-88.363%
2025-11-10	36.0300	36.0300	36.0300	36.0300	-2.199%	6	62	-88.066%
2025-11-06	36.8400	36.8400	36.8400	36.8400	-6.497%	1	62	-88.328%
2025-11-05	37.6500	39.7500	37.6500	39.4000	-11.461%	13	62	-89.086%
2025-11-04	41.3000	44.5000	41.3000	44.5000	+8.404%	8	58	-90.337%
2025-11-03	41.0500	41.0500	41.0500	41.0500	+0.910%	1	58	-89.525%
2025-10-29	44.3900	44.3900	40.6800	40.6800	-13.996%	3	58	-89.430%
2025-10-27	45.3700	47.3000	45.3700	47.3000	+3.388%	2	59	-90.909%
2025-10-23	44.9000	45.7500	44.9000	45.7500	-2.969%	2	59	-90.601%
2025-10-14	45.4500	47.1500	45.3000	47.1500	+14.165%	3	59	-90.880%
2025-10-10	40.7500	41.3000	40.7500	41.3000	-2.709%	4	59	-89.588%
2025-10-09	44.4100	44.4100	42.4500	42.4500	-6.908%	8	61	-89.870%
2025-10-08	45.7000	45.7000	45.2500	45.6000	-6.366%	24	54	-90.570%
2025-10-07	48.7000	48.7000	48.7000	48.7000	-0.205%	1	57	-91.170%
2025-10-06	49.1600	49.1600	48.8000	48.8000	-11.111%	5	57	-91.189%
2025-10-01	54.9000	54.9000	54.9000	54.9000	-23.771%	1	57	-92.168%
2025-09-15	70.9500	72.0200	70.9500	72.0200	-2.412%	7	57	-94.029%
2025-09-11	73.8000	73.8000	73.8000	73.8000	+4.385%	2	57	-94.173%
2025-09-08	70.7000	70.7000	70.7000	70.7000	+15.845%	4	56	-93.918%
2025-09-02	60.5800	61.0300	60.5800	61.0300	+2.057%	3	60	-92.954%
2025-08-29	59.8000	59.8000	59.8000	59.8000	-1.157%	3	65	-92.809%
2025-08-22	60.5000	60.5000	60.5000	60.5000	+10.401%	1	65	-92.893%
2025-08-21	54.2500	54.8000	54.2500	54.8000	-8.560%	3	65	-92.153%
2025-08-13	56.7800	59.9300	56.7800	59.9300	+9.963%	4	64	-92.825%
2025-08-12	54.3000	54.5000	54.3000	54.5000	+10.123%	4	64	-92.110%
2025-08-11	49.5000	49.5000	49.4900	49.4900	-2.866%	7	64	-91.311%
2025-08-06	50.9500	50.9500	50.9500	50.9500	+4.706%	1	66	-91.560%
2025-08-05	49.0900	49.0900	48.6600	48.6600	+5.783%	7	66	-91.163%
2025-08-04	46.0000	46.0000	46.0000	46.0000	+12.195%	1	63	-90.652%
2025-07-30	41.0000	41.0000	41.0000	41.0000	-7.428%	2	63	-89.512%
2025-07-29	44.6500	44.6500	44.2900	44.2900	+6.852%	4	63	-90.291%
2025-07-24	41.4500	41.4500	41.4500	41.4500	-4.909%	7	63	-89.626%
2025-07-23	43.5900	43.5900	43.5900	43.5900	+28.206%	1	56	-90.135%
2025-07-18	34.0000	34.0000	34.0000	34.0000	+1.341%	1	55	-87.353%
2025-07-16	33.5500	33.5500	33.5500	33.5500	-17.120%	1	55	-87.183%
2025-07-14	40.4800	40.4800	40.4800	40.4800	-9.542%	2	56	-89.377%
2025-07-10	44.7500	44.7500	44.7500	44.7500	+18.230%	1	58	-90.391%
2025-07-09	38.5500	38.7100	37.8500	37.8500	-6.079%	39	58	-88.639%
2025-06-30	40.3000	40.3000	40.3000	40.3000	+3.466%	1	46	-89.330%
2025-06-13	38.9500	38.9500	38.9500	38.9500	-9.102%	2	46	-88.960%
2025-06-09	42.9500	42.9500	42.8500	42.8500	-6.969%	2	47	-89.965%
2025-06-06	45.8500	46.1700	45.8200	46.0600	+3.506%	24	47	-90.664%
2025-05-28	44.5000	44.5000	44.5000	44.5000	+0.270%	1	47	-90.337%
2025-05-27	42.3500	44.3800	42.3500	44.3800	+8.244%	7	47	-90.311%
2025-05-23	41.0000	41.0000	41.0000	41.0000	-5.005%	2	45	-89.512%
2025-05-22	43.1600	43.1600	43.1600	43.1600	-6.174%	1	45	-90.037%
2025-05-21	46.0000	46.0000	46.0000	46.0000	-6.561%	3	44	-90.652%
2025-05-20	55.2400	55.2400	49.2300	49.2300	+21.406%	8	44	-91.265%
2025-04-15	40.5500	40.5500	40.5500	40.5500	+26.167%	10	43	-89.396%
2025-04-09	32.1400	32.1400	32.1400	32.1400	-1.743%	2	43	-86.621%
2025-04-08	33.2000	33.2000	32.7100	32.7100	-4.580%	2	42	-86.854%
2025-04-07	33.5600	34.2800	33.5600	34.2800	-17.596%	2	44	-87.456%
2025-03-28	41.6000	41.6000	41.6000	41.6000	+4.918%	4	42	-89.663%
2025-03-19	39.6500	39.6500	39.6500	39.6500	-26.123%	3	44	-89.155%
2025-03-04	54.4500	54.4500	53.6700	53.6700	-14.470%	2	46	-91.988%
2025-03-03	62.7500	62.7500	62.7500	62.7500	-17.052%	4	46	-93.147%
2025-02-14	75.8000	75.8000	75.6500	75.6500	+2.507%	4	42	-94.316%
2025-02-07	73.8000	73.8000	73.8000	73.8000	-1.666%	16	42	-94.173%
2025-02-04	75.0500	75.0500	75.0500	75.0500	-6.421%	1	37	-94.270%
2025-01-28	80.2000	80.2000	80.2000	80.2000	+3.994%	9	37	-94.638%
2025-01-23	77.1200	77.1200	77.1200	77.1200	+23.590%	1	37	-94.424%
2025-01-10	62.4000	62.4000	62.4000	62.4000	-7.129%	18	38	-93.109%
2024-12-27	67.1900	67.1900	67.1900	67.1900	-0.015%	2	38	-93.600%
2024-12-20	67.0000	67.2000	67.0000	67.2000	+6.836%	2	39	-93.601%
2024-12-19	65.8000	65.8000	62.9000	62.9000	-15.797%	3	38	-93.164%
2024-12-18	74.7000	74.7000	74.7000	74.7000	-9.619%	1	36	-94.244%
2024-12-16	82.6500	82.6500	82.6500	82.6500	-11.652%	1	36	-94.797%
2024-12-06	93.6000	93.6000	93.5500	93.5500	+27.279%	4	36	-95.404%
2024-11-20	73.5000	73.5000	73.5000	73.5000	-5.161%	1	38	-94.150%
2024-11-12	77.8000	77.8000	77.5000	77.5000	+21.664%	2	39	-94.452%
2024-11-06	63.7000	63.7000	63.7000	63.7000	-6.158%	2	39	-93.250%
2024-11-01	67.8800	67.8800	67.8800	67.8800	-0.905%	2	37	-93.665%
2024-10-29	68.5000	68.5000	68.5000	68.5000	-19.126%	2	37	-93.723%
2024-10-17	84.7000	84.7000	84.7000	84.7000	+3.621%	1	35	-94.923%
2024-10-09	85.0000	85.0000	81.7400	81.7400	+2.818%	2	36	-94.739%
2024-10-04	79.5000	79.5000	79.5000	79.5000	+0.569%	2	37	-94.591%
2024-10-03	79.0500	79.0500	79.0500	79.0500	+22.939%	1	36	-94.560%
2024-09-19	62.0000	64.3000	62.0000	64.3000	+7.167%	11	37	-93.313%
2024-09-18	60.0000	60.0000	60.0000	60.0000	+16.595%	1	42	-92.833%
2024-09-11	51.4600	51.4600	51.4600	51.4600	+10.690%	1	42	-91.644%
2024-09-06	46.4900	46.4900	46.4900	46.4900	-8.068%	2	41	-90.751%
2024-08-30	50.5700	50.5700	50.5700	50.5700	-1.576%	4	40	-91.497%
2024-08-29	51.2700	51.5300	51.2700	51.3800	+6.553%	4	40	-91.631%
2024-08-19	47.8800	48.2200	47.8400	48.2200	+2.596%	21	40	-91.083%
2024-08-15	47.0000	47.0000	47.0000	47.0000	+7.551%	1	23	-90.851%
2024-08-07	43.7000	43.8000	43.7000	43.7000	-12.722%	10	22	-90.160%
2024-08-01	51.6300	51.6300	50.0700	50.0700	+1.562%	2	12	-91.412%
2024-07-23	49.7500	49.7500	49.3000	49.3000	-0.505%	4	11	-91.278%
2024-07-12	48.5000	49.5500	48.5000	49.5500	+33.919%	6	7	-91.322%
2024-07-01	37.0000	37.0000	37.0000	37.0000	-7.846%	1	4	-88.378%
2024-06-26	39.9500	40.4500	39.9500	40.1500	0.000%	4	3	-89.290%