Dark

HD20261218C390
HD Dec 18 2026 390.00 Call (HD261218C00390000)
option OPRA

EOD

Aug 31, 2026

2.60-14.754%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	2.6000	2.6000	2.6000	2.6000	-14.754%	1	1,287	0.000%
2026-08-28	3.0500	3.1700	2.8300	3.0500	-8.955%	12	1,287	-14.754%
2026-08-27	3.2500	3.3500	3.2000	3.3500	-22.093%	3	1,283	-22.388%
2026-08-26	4.5500	4.6000	4.3000	4.3000	-8.511%	733	1,284	-39.535%
2026-08-25	4.5200	4.8500	4.2500	4.7000	-12.963%	42	561	-44.681%
2026-08-24	5.4500	5.4500	5.4000	5.4000	+8.000%	3	524	-51.852%
2026-08-21	5.0000	5.0500	5.0000	5.0000	+11.857%	3	524	-48.000%
2026-08-20	4.2500	4.4700	4.2500	4.4700	-32.984%	6	522	-41.834%
2026-08-19	7.9000	7.9000	6.6000	6.6700	+15.000%	76	522	-61.019%
2026-08-18	5.9800	6.9200	5.6500	5.8000	+0.870%	11	496	-55.172%
2026-08-17	5.7000	5.7900	5.6500	5.7500	-9.875%	4	490	-54.783%
2026-08-14	6.3800	6.3800	6.3800	6.3800	-8.857%	2	489	-59.248%
2026-08-13	8.1500	8.2500	7.0000	7.0000	-20.000%	4	487	-62.857%
2026-08-12	8.2000	8.7500	8.2000	8.7500	-18.605%	15	489	-70.286%
2026-08-11	12.5000	12.8000	10.5500	10.7500	+5.911%	18	476	-75.814%
2026-08-10	9.7500	10.1500	9.7500	10.1500	-15.417%	12	469	-74.384%
2026-08-07	12.9000	12.9000	11.8500	12.0000	+13.744%	15	459	-78.333%
2026-08-06	10.5500	10.5500	10.5500	10.5500	-5.635%	1	458	-75.355%
2026-08-04	11.1800	11.1800	11.1800	11.1800	+29.548%	1	458	-76.744%
2026-08-03	8.6300	8.6300	8.6300	8.6300	-17.495%	2	458	-69.873%
2026-07-28	10.4600	10.4600	10.4600	10.4600	+20.925%	10	456	-75.143%
2026-07-27	8.6500	8.6500	8.6500	8.6500	+44.167%	1	457	-69.942%
2026-07-24	6.0500	6.0500	6.0000	6.0000	+7.143%	5	456	-56.667%
2026-07-23	5.4500	5.9000	5.4500	5.6000	-23.288%	7	451	-53.571%
2026-07-22	7.3000	7.3000	7.3000	7.3000	+3.546%	1	447	-64.384%
2026-07-21	6.4500	7.0500	6.4500	7.0500	-23.948%	4	446	-63.121%
2026-07-17	10.6200	10.6200	9.2700	9.2700	-11.461%	3	445	-71.953%
2026-07-16	11.1000	11.1000	10.4700	10.4700	+13.189%	2	445	-75.167%
2026-07-15	9.2500	9.2500	9.2500	9.2500	+14.622%	3	444	-71.892%
2026-07-13	8.6000	8.6000	8.0700	8.0700	-2.182%	10	441	-67.782%
2026-07-08	7.6100	8.2500	7.6100	8.2500	-24.658%	14	440	-68.485%
2026-07-07	11.4000	11.4000	10.9500	10.9500	-1.794%	4	441	-76.256%
2026-07-06	11.2400	11.2400	11.1500	11.1500	-22.569%	4	443	-76.682%
2026-07-02	14.0000	14.4000	14.0000	14.4000	+8.679%	2	442	-81.944%
2026-07-01	13.5500	13.6000	13.2500	13.2500	+3.840%	4	442	-80.377%
2026-06-30	12.7600	12.7600	12.7600	12.7600	+6.778%	4	441	-79.624%
2026-06-29	11.5000	12.0500	11.5000	11.9500	-8.077%	32	439	-78.243%
2026-06-26	13.0000	13.0000	13.0000	13.0000	-1.515%	5	423	-80.000%
2026-06-25	13.2000	13.2000	13.2000	13.2000	+18.280%	4	418	-80.303%
2026-06-24	7.7500	11.1600	7.7500	11.1600	+40.377%	17	414	-76.703%
2026-06-22	8.2000	8.2000	7.9500	7.9500	-15.426%	4	408	-67.296%
2026-06-18	9.4500	9.4500	9.4000	9.4000	+19.745%	6	405	-72.340%
2026-06-17	7.8500	7.8500	7.8500	7.8500	-16.931%	1	405	-66.879%
2026-06-15	9.9500	9.9500	9.4500	9.4500	+7.386%	3	405	-72.487%
2026-06-12	9.1500	9.2000	8.7000	8.8000	+49.153%	104	404	-70.455%
2026-06-08	5.9000	5.9000	5.9000	5.9000	+4.425%	2	394	-55.932%
2026-06-01	5.7500	5.7500	5.6500	5.6500	-25.853%	2	392	-53.982%
2026-05-29	7.6200	7.6200	7.6200	7.6200	-5.106%	8	391	-65.879%
2026-05-27	8.0300	8.0300	8.0300	8.0300	+26.856%	1	383	-67.621%
2026-05-26	6.4500	6.6700	6.3300	6.3300	-8.921%	4	383	-58.926%
2026-05-22	6.3500	6.9500	6.3500	6.9500	+13.377%	3	384	-62.590%
2026-05-20	5.9000	6.1300	5.9000	6.1300	+17.885%	2	384	-57.586%
2026-05-18	5.2000	5.2000	5.2000	5.2000	-26.241%	1	383	-50.000%
2026-05-12	7.1000	7.1000	7.0500	7.0500	-4.730%	252	383	-63.121%
2026-05-11	7.3000	7.5000	7.3000	7.4000	-22.675%	14	383	-64.865%
2026-05-07	10.5000	10.5000	9.5700	9.5700	+15.024%	2	174	-72.832%
2026-05-05	7.3500	8.3200	7.3500	8.3200	+10.933%	7	175	-68.750%
2026-05-04	7.5000	7.5000	7.5000	7.5000	-19.355%	1	175	-65.333%
2026-05-01	9.3000	9.3000	9.3000	9.3000	-8.555%	2	175	-72.043%
2026-04-30	10.1700	10.1700	10.1700	10.1700	-29.862%	1	175	-74.435%
2026-04-21	18.0000	18.0000	14.5000	14.5000	+14.173%	4	177	-82.069%
2026-04-08	13.0000	13.0000	12.7000	12.7000	+46.651%	3	177	-79.528%
2026-04-07	9.8400	9.8400	8.6600	8.6600	-14.680%	2	177	-69.977%
2026-04-06	10.0500	10.1500	10.0500	10.1500	+5.729%	2	177	-74.384%
2026-04-02	9.6000	9.6000	9.6000	9.6000	-8.571%	2	178	-72.917%
2026-03-27	10.5000	10.5000	10.5000	10.5000	-13.651%	2	178	-75.238%
2026-03-26	12.1600	12.1600	12.1600	12.1600	-7.879%	3	176	-78.618%
2026-03-25	13.2000	13.2000	13.2000	13.2000	+11.864%	1	173	-80.303%
2026-03-20	11.8000	11.8000	11.8000	11.8000	+6.884%	1	174	-77.966%
2026-03-19	11.0400	11.0400	11.0400	11.0400	-30.215%	1	174	-76.449%
2026-03-17	15.8200	15.8200	15.8200	15.8200	+0.829%	40	173	-83.565%
2026-03-16	15.7000	15.7000	15.6900	15.6900	+3.224%	29	184	-83.429%
2026-03-13	15.2000	15.2000	15.2000	15.2000	-1.935%	15	168	-82.895%
2026-03-12	15.5000	15.5000	15.5000	15.5000	-12.082%	15	168	-83.226%
2026-03-11	17.6300	17.6300	17.6300	17.6300	-10.960%	12	175	-85.252%
2026-03-10	20.9400	20.9400	19.8000	19.8000	+6.739%	41	187	-86.869%
2026-03-09	18.3500	18.5500	17.8900	18.5500	-10.774%	11	162	-85.984%
2026-03-06	20.5000	20.7900	20.0500	20.7900	-5.714%	17	163	-87.494%
2026-03-05	22.0600	22.0600	22.0500	22.0500	-9.072%	2	160	-88.209%
2026-03-04	22.4000	24.2500	22.4000	24.2500	+0.414%	3	159	-89.278%
2026-03-03	21.6500	24.1500	21.6500	24.1500	-16.233%	3	159	-89.234%
2026-02-27	28.8300	28.8300	28.8300	28.8300	-0.104%	8	161	-90.982%
2026-02-26	30.6000	30.6000	28.5500	28.8600	+8.455%	11	161	-90.991%
2026-02-25	26.6100	26.6100	26.6100	26.6100	-31.769%	1	161	-90.229%
2026-02-24	37.1700	39.0000	37.1700	39.0000	+16.942%	3	161	-93.333%
2026-02-20	33.3500	33.3500	33.3500	33.3500	+6.823%	2	161	-92.204%
2026-02-19	31.0700	31.2200	31.0700	31.2200	-9.112%	6	161	-91.672%
2026-02-17	34.3500	34.3500	34.3500	34.3500	-11.033%	1	163	-92.431%
2026-02-13	38.8000	38.8000	38.6100	38.6100	+1.179%	6	159	-93.266%
2026-02-10	38.1600	38.1600	38.1600	38.1600	+21.917%	1	159	-93.187%
2026-02-09	33.1000	33.1000	31.3000	31.3000	-9.275%	3	159	-91.693%
2026-02-06	34.5000	34.5000	34.5000	34.5000	+0.877%	10	156	-92.464%
2026-02-05	34.1000	34.2000	34.1000	34.2000	-7.692%	2	167	-92.398%
2026-02-04	37.0000	37.0500	36.7000	37.0500	+10.762%	4	165	-92.982%
2026-02-03	38.4000	38.9500	33.0500	33.4500	+16.591%	5	166	-92.227%
2026-01-29	29.0900	29.0900	28.0000	28.6900	-12.743%	4	163	-90.938%
2026-01-27	32.8800	32.8800	32.8800	32.8800	-2.172%	1	164	-92.092%
2026-01-22	35.3100	35.3100	33.6100	33.6100	+0.478%	28	164	-92.264%
2026-01-21	33.0000	33.4500	33.0000	33.4500	-1.762%	6	141	-92.227%
2026-01-16	34.8000	34.8000	34.0500	34.0500	+3.182%	3	134	-92.364%
2026-01-15	33.0000	33.0000	33.0000	33.0000	+2.804%	1	134	-92.121%
2026-01-14	31.7000	32.1000	31.7000	32.1000	-2.283%	2	135	-91.900%
2026-01-13	30.6000	32.8500	30.6000	32.8500	+8.416%	13	133	-92.085%
2026-01-12	29.3600	31.4500	29.3600	30.3000	+3.767%	15	132	-91.419%
2026-01-09	28.1500	29.2000	28.0700	29.2000	+29.204%	5	125	-91.096%
2026-01-08	22.6000	22.6000	22.6000	22.6000	+16.495%	1	125	-88.496%
2026-01-07	20.3200	20.3200	19.4000	19.4000	+3.854%	10	124	-86.598%
2025-12-26	18.2200	18.6800	18.2200	18.6800	+1.302%	3	123	-86.081%
2025-12-22	18.4400	18.4400	18.4400	18.4400	-23.644%	1	120	-85.900%
2025-12-18	24.1500	24.1500	24.1500	24.1500	+1.258%	1	120	-89.234%
2025-12-17	23.8500	23.8500	23.8500	23.8500	+16.912%	7	120	-89.099%
2025-12-10	20.4000	20.4000	20.4000	20.4000	-3.546%	1	113	-87.255%
2025-12-08	21.1500	21.1500	21.1500	21.1500	-15.400%	2	114	-87.707%
2025-12-03	24.7000	25.0000	24.7000	25.0000	+11.607%	3	114	-89.600%
2025-12-02	22.4000	22.4000	22.4000	22.4000	-10.757%	2	112	-88.393%
2025-12-01	25.1000	25.1000	25.1000	25.1000	+22.260%	4	110	-89.641%
2025-11-21	16.8500	20.5300	16.8500	20.5300	+21.479%	3	106	-87.336%
2025-11-19	16.9000	16.9000	16.9000	16.9000	-14.861%	1	103	-84.615%
2025-11-18	19.1000	19.8500	19.1000	19.8500	-38.545%	2	103	-86.902%
2025-11-12	32.5500	32.5500	32.3000	32.3000	+0.749%	8	102	-91.950%
2025-11-06	32.2100	32.2100	32.0600	32.0600	-17.477%	2	94	-91.890%
2025-11-04	38.8500	38.8500	38.8500	38.8500	+11.000%	1	95	-93.308%
2025-10-31	35.0000	35.0000	35.0000	35.0000	-16.865%	1	94	-92.571%
2025-10-24	42.1000	42.1000	42.1000	42.1000	+6.367%	2	93	-93.824%
2025-10-23	40.0000	40.0000	39.5800	39.5800	-11.454%	4	93	-93.431%
2025-10-21	44.7000	44.7000	44.7000	44.7000	+3.114%	1	96	-94.183%
2025-10-20	43.3500	43.3500	43.3500	43.3500	-3.495%	2	96	-94.002%
2025-10-17	46.6900	46.6900	44.9200	44.9200	+3.526%	2	95	-94.212%
2025-10-16	43.3900	43.3900	43.3900	43.3900	+0.907%	1	95	-94.008%
2025-10-15	43.1800	43.1800	43.0000	43.0000	+2.381%	4	95	-93.953%
2025-10-14	37.5500	42.0000	37.5500	42.0000	+6.599%	13	95	-93.810%
2025-10-13	39.4000	39.4000	39.1500	39.4000	+9.444%	6	96	-93.401%
2025-10-10	37.9000	38.0000	36.0000	36.0000	-3.356%	24	94	-92.778%
2025-10-09	39.1500	39.5600	37.2000	37.2500	-7.911%	34	91	-93.020%
2025-10-08	40.6000	41.5000	40.4500	40.4500	-3.345%	12	76	-93.572%
2025-10-07	41.9900	42.8100	41.8500	41.8500	-6.018%	14	59	-93.787%
2025-10-06	44.5300	44.5300	44.5300	44.5300	-31.702%	1	59	-94.161%
2025-09-11	65.2000	65.2000	65.2000	65.2000	+3.574%	1	59	-96.012%
2025-09-05	62.9500	62.9500	62.9500	62.9500	+11.023%	4	58	-95.870%
2025-08-19	56.7000	56.7000	56.7000	56.7000	+28.864%	1	54	-95.414%
2025-08-08	44.0000	44.0000	44.0000	44.0000	+0.686%	1	54	-94.091%
2025-08-07	43.7000	43.7000	43.7000	43.7000	+7.160%	1	55	-94.050%
2025-08-04	40.7800	40.7800	40.7800	40.7800	+14.038%	1	54	-93.624%
2025-07-22	35.7500	35.7600	35.7500	35.7600	-9.262%	15	54	-92.729%
2025-07-01	39.2300	39.4100	39.2300	39.4100	+9.169%	40	39	-93.403%
2025-06-30	36.2600	36.2600	36.1000	36.1000	+10.162%	40	78	-92.798%
2025-06-16	32.7700	32.7700	32.7700	32.7700	-15.432%	2	45	-92.066%
2025-06-10	38.7500	38.7500	38.7500	38.7500	-0.794%	1	45	-93.290%
2025-05-22	39.0600	39.0600	39.0600	39.0600	-11.227%	1	46	-93.344%
2025-05-20	44.0000	44.0000	44.0000	44.0000	-2.157%	2	47	-94.091%
2025-05-12	44.9700	44.9700	44.9700	44.9700	+16.714%	1	45	-94.218%
2025-05-06	37.5000	38.5300	37.5000	38.5300	+20.406%	4	44	-93.252%
2025-04-16	32.0000	32.0000	32.0000	32.0000	-11.259%	5	47	-91.875%
2025-04-15	36.0600	36.0600	36.0600	36.0600	+3.029%	1	47	-92.790%
2025-04-09	35.0000	35.0000	35.0000	35.0000	-22.737%	3	47	-92.571%
2025-03-07	45.3000	45.3000	45.3000	45.3000	-6.694%	2	44	-94.260%
2025-03-04	48.5500	48.5500	48.5500	48.5500	-5.728%	1	46	-94.645%
2025-02-24	51.5000	51.5000	51.5000	51.5000	-27.352%	1	46	-94.951%
2025-02-13	71.0800	71.0800	70.8800	70.8900	+0.269%	11	40	-96.332%
2025-02-07	70.7000	70.7000	70.7000	70.7000	+2.153%	10	40	-96.322%
2025-02-04	69.2100	69.2100	69.2100	69.2100	-5.965%	1	40	-96.243%
2025-01-28	73.6000	73.6000	73.6000	73.6000	+9.851%	9	40	-96.467%
2025-01-15	67.0000	67.0000	67.0000	67.0000	+9.926%	1	40	-96.119%
2025-01-14	60.9500	60.9500	60.9500	60.9500	+0.412%	9	40	-95.734%
2025-01-13	60.7000	60.7000	60.7000	60.7000	+3.407%	1	33	-95.717%
2025-01-10	57.6000	58.7000	56.7300	58.7000	+1.120%	6	34	-95.571%
2025-01-02	59.5000	59.5000	58.0000	58.0500	-6.371%	4	31	-95.521%
2024-12-24	62.0000	62.0000	62.0000	62.0000	+1.473%	1	27	-95.806%
2024-12-20	58.3000	61.1500	58.3000	61.1000	+2.259%	3	27	-95.745%
2024-12-19	59.7500	59.7500	59.7500	59.7500	-26.235%	4	26	-95.649%
2024-12-10	81.0000	81.0000	81.0000	81.0000	+10.959%	1	27	-96.790%
2024-11-21	73.0000	73.0000	73.0000	73.0000	+0.261%	1	27	-96.438%
2024-11-13	72.8100	72.8100	72.8100	72.8100	+14.661%	7	26	-96.429%
2024-10-29	63.5000	63.5000	63.5000	63.5000	-8.633%	2	33	-95.906%
2024-10-21	69.5000	69.5000	69.5000	69.5000	-4.125%	3	31	-96.259%
2024-10-07	73.3500	73.3500	72.4900	72.4900	+7.872%	4	34	-96.413%
2024-09-30	67.2000	67.2000	67.2000	67.2000	+17.585%	2	32	-96.131%
2024-09-19	58.3700	58.3700	57.0000	57.1500	+5.404%	7	30	-95.451%
2024-09-16	54.2700	54.2700	54.2200	54.2200	+27.576%	13	25	-95.205%
2024-08-15	42.6500	42.6500	42.5000	42.5000	+5.985%	2	15	-93.882%
2024-08-09	40.1000	40.1000	40.1000	40.1000	+1.777%	10	15	-93.516%
2024-08-05	39.4000	39.4000	39.4000	39.4000	-25.166%	1	10	-93.401%
2024-07-17	49.1000	52.6500	49.1000	52.6500	+11.523%	10	11	-95.062%
2024-07-16	47.0600	47.2100	47.0600	47.2100	+29.342%	2	11	-94.493%
2024-06-27	36.5000	36.5000	36.5000	36.5000	+5.036%	1	11	-92.877%
2024-06-25	34.7500	34.7500	34.7500	34.7500	-19.186%	1	11	-92.518%
2024-06-21	43.0000	43.0000	43.0000	43.0000	+8.176%	2	11	-93.953%
2024-06-17	38.6400	39.7500	38.6400	39.7500	+2.581%	2	11	-93.459%
2024-06-13	38.7500	38.7500	38.7500	38.7500	+18.140%	2	10	-93.290%
2024-06-11	32.1400	32.8000	32.1400	32.8000	+9.333%	8	8	-92.073%
2024-06-03	30.0000	30.0000	30.0000	30.0000	0.000%	3	3	-91.333%