Dark

HD20261218C410
HD Dec 18 2026 410.00 Call (HD261218C00410000)
option OPRA

EOD

Jul 16, 2026

6.45+19.444%(+1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.4500	6.4500	6.4500	6.4500	+19.444%	1	258	0.000%
2026-07-15	5.8500	5.8500	5.4000	5.4000	-8.475%	2	257	+19.444%
2026-07-10	5.9500	5.9500	5.9000	5.9000	+20.408%	16	257	+9.322%
2026-07-09	4.9000	4.9000	4.9000	4.9000	-39.877%	2	257	+31.633%
2026-06-30	8.3400	8.3900	8.1500	8.1500	+8.667%	14	255	-20.859%
2026-06-29	7.5000	7.5000	7.5000	7.5000	+1.626%	4	244	-14.000%
2026-06-25	8.3700	8.3700	7.1200	7.3800	+2.500%	4	240	-12.602%
2026-06-24	5.5000	7.3000	5.5000	7.2000	+65.517%	20	239	-10.417%
2026-06-23	4.3500	4.3500	4.3500	4.3500	-27.379%	3	239	+48.276%
2026-06-22	4.1500	5.9900	4.1500	5.9900	-0.167%	10	239	+7.679%
2026-06-18	5.9000	6.0000	5.9000	6.0000	-7.692%	2	233	+7.500%
2026-06-16	6.5500	6.5500	6.5000	6.5000	+13.043%	2	233	-0.769%
2026-06-12	5.7100	5.7500	5.7100	5.7500	+26.374%	2	231	+12.174%
2026-06-11	4.5000	4.5500	4.5000	4.5500	-6.186%	3	230	+41.758%
2026-06-10	4.8500	4.8500	4.8500	4.8500	+2.105%	1	230	+32.990%
2026-06-09	4.9500	4.9500	4.7000	4.7500	0.000%	108	230	+35.789%
2026-05-29	4.7500	4.7500	4.7500	4.7500	-4.618%	2	148	+35.789%
2026-05-28	5.0500	5.0500	4.9800	4.9800	+13.182%	2	148	+29.518%
2026-05-27	4.4000	4.4000	4.4000	4.4000	+4.019%	22	149	+46.591%
2026-05-21	4.2300	4.2300	4.2300	4.2300	+20.857%	1	149	+52.482%
2026-05-20	3.5000	3.5000	3.5000	3.5000	+14.754%	1	149	+84.286%
2026-05-19	3.0500	3.0500	3.0500	3.0500	-11.079%	20	169	+111.475%
2026-05-15	3.2500	3.4300	3.2500	3.4300	-25.435%	10	169	+88.047%
2026-05-12	4.6000	4.6000	4.6000	4.6000	-25.446%	1	173	+40.217%
2026-05-07	6.1700	6.1700	6.1700	6.1700	+38.031%	1	173	+4.538%
2026-05-04	5.2200	5.2200	4.4700	4.4700	-24.874%	5	173	+44.295%
2026-05-01	5.9500	6.0000	5.9500	5.9500	+1.709%	4	170	+8.403%
2026-04-29	5.8500	5.8500	5.8500	5.8500	-14.599%	1	170	+10.256%
2026-04-28	6.9000	6.9000	6.8500	6.8500	-21.714%	2	170	-5.839%
2026-04-23	8.6400	8.7500	8.5500	8.7500	-10.072%	7	172	-26.286%
2026-04-21	9.7300	9.7300	9.7300	9.7300	+14.471%	2	172	-33.710%
2026-04-10	8.7000	8.7000	8.5000	8.5000	+3.030%	3	172	-24.118%
2026-04-09	8.2500	8.2500	8.2500	8.2500	+1.227%	1	171	-21.818%
2026-04-08	8.1500	8.1500	8.1500	8.1500	+48.182%	1	172	-20.859%
2026-04-07	5.5000	5.5000	5.5000	5.5000	0.000%	1	172	+17.273%
2026-04-06	5.5000	5.5000	5.5000	5.5000	-12.000%	1	173	+17.273%
2026-04-02	6.3500	6.3500	6.0600	6.2500	-19.562%	12	165	+3.200%
2026-03-27	8.0700	8.0700	7.6600	7.7700	-7.500%	4	165	-16.988%
2026-03-26	8.4000	8.4000	8.4000	8.4000	-5.085%	1	164	-23.214%
2026-03-25	8.7000	8.8500	8.7000	8.8500	+7.927%	2	164	-27.119%
2026-03-24	8.2000	8.2000	8.2000	8.2000	+15.493%	1	164	-21.341%
2026-03-20	7.1000	7.1000	7.1000	7.1000	-20.847%	3	164	-9.155%
2026-03-18	9.8000	9.8000	8.9700	8.9700	-17.327%	19	164	-28.094%
2026-03-16	11.0500	11.0500	10.8500	10.8500	+3.828%	3	182	-40.553%
2026-03-13	10.4500	10.4500	10.4500	10.4500	-18.550%	1	182	-38.278%
2026-03-12	12.8300	12.8300	12.8300	12.8300	+9.658%	1	182	-49.727%
2026-03-11	11.7000	11.7000	11.7000	11.7000	-21.106%	2	182	-44.872%
2026-03-06	14.8300	14.8300	14.8300	14.8300	-7.370%	1	182	-56.507%
2026-03-03	16.0100	16.0100	16.0100	16.0100	-22.282%	2	183	-59.713%
2026-02-26	22.2000	22.2000	20.6000	20.6000	-22.176%	3	183	-68.689%
2026-02-24	26.4700	26.4700	26.4700	26.4700	-12.496%	1	184	-75.633%
2026-02-13	29.9500	30.2500	29.9500	30.2500	+5.071%	2	186	-78.678%
2026-02-12	29.1500	29.5900	28.6500	28.7900	+2.602%	143	186	-77.596%
2026-02-10	28.1900	28.3100	28.0600	28.0600	+13.834%	3	148	-77.014%
2026-02-09	24.6500	24.6500	24.6500	24.6500	-4.457%	1	146	-73.834%
2026-02-05	25.8500	25.8500	25.8000	25.8000	-4.196%	2	145	-75.000%
2026-02-04	28.9500	28.9500	26.9300	26.9300	+9.918%	2	143	-76.049%
2026-02-03	26.0000	26.3000	24.5000	24.5000	+0.204%	13	142	-73.673%
2026-01-27	24.1000	24.8500	24.1000	24.4500	-9.040%	17	133	-73.620%
2026-01-26	26.8800	26.8800	26.8800	26.8800	+7.092%	1	123	-76.004%
2026-01-23	25.2500	25.2500	25.1000	25.1000	-3.276%	6	123	-74.303%
2026-01-22	25.9500	25.9500	25.9500	25.9500	+2.367%	1	127	-75.145%
2026-01-21	25.3500	25.3500	25.3500	25.3500	+9.220%	1	127	-74.556%
2026-01-20	23.2100	23.2100	23.2100	23.2100	-6.825%	1	127	-72.210%
2026-01-16	24.9100	24.9100	24.9100	24.9100	+7.929%	5	127	-74.107%
2026-01-14	24.0000	24.0000	23.0800	23.0800	-3.025%	24	127	-72.054%
2026-01-13	23.8000	23.8000	23.8000	23.8000	+9.677%	2	103	-72.899%
2026-01-12	21.5100	22.0100	20.9000	21.7000	-5.033%	6	104	-70.276%
2026-01-09	18.8000	22.8500	18.8000	22.8500	+75.769%	17	99	-71.772%
2026-01-06	13.0000	13.0000	13.0000	13.0000	+16.592%	12	89	-50.385%
2025-12-30	11.1500	11.1500	11.1500	11.1500	-16.791%	1	82	-42.152%
2025-12-29	13.4000	13.4000	13.4000	13.4000	+0.752%	20	81	-51.866%
2025-12-22	13.3000	13.3000	13.2500	13.3000	-5.000%	7	61	-51.504%
2025-12-19	14.0000	14.0000	14.0000	14.0000	-17.647%	5	58	-53.929%
2025-12-15	17.0000	17.0000	17.0000	17.0000	-11.688%	5	63	-62.059%
2025-12-11	19.2500	19.2500	19.2500	19.2500	+19.938%	4	63	-66.494%
2025-12-05	16.0500	16.0500	16.0500	16.0500	-5.865%	5	67	-59.813%
2025-12-04	17.2000	17.2000	17.0500	17.0500	-10.263%	4	63	-62.170%
2025-12-01	19.0000	19.0000	19.0000	19.0000	+73.516%	1	64	-66.053%
2025-11-20	10.9500	10.9500	10.9500	10.9500	-22.615%	3	64	-41.096%
2025-11-18	14.0000	14.2100	13.3100	14.1500	-46.320%	21	64	-54.417%
2025-11-11	26.3500	26.3600	26.3500	26.3600	+17.156%	2	73	-75.531%
2025-11-10	22.8100	23.0000	22.5000	22.5000	-10.000%	3	73	-71.333%
2025-11-05	26.0000	26.0000	25.0000	25.0000	-17.136%	4	73	-74.200%
2025-10-30	30.1700	30.1700	30.1700	30.1700	+0.233%	1	73	-78.621%
2025-10-29	30.1000	30.1000	30.1000	30.1000	-2.589%	4	72	-78.571%
2025-10-27	31.2700	31.4600	30.9000	30.9000	+5.281%	10	66	-79.126%
2025-10-23	29.3500	29.3500	29.3500	29.3500	-15.782%	1	66	-78.024%
2025-10-21	34.8900	34.8900	34.8500	34.8500	+7.330%	8	67	-81.492%
2025-10-16	32.4700	32.4700	32.4700	32.4700	+13.930%	1	67	-80.136%
2025-10-13	28.5000	28.5000	28.5000	28.5000	-1.724%	1	67	-77.368%
2025-10-10	28.9800	29.0000	28.9800	29.0000	-6.602%	4	71	-77.759%
2025-10-08	31.0500	31.0500	31.0500	31.0500	-4.900%	1	68	-79.227%
2025-10-07	32.6500	32.6500	32.6500	32.6500	-16.282%	3	71	-80.245%
2025-10-01	39.0000	39.0000	39.0000	39.0000	-7.253%	1	71	-83.462%
2025-09-29	42.0500	42.0500	42.0500	42.0500	-4.864%	3	71	-84.661%
2025-09-23	44.5000	44.5000	44.1500	44.2000	-17.429%	14	71	-85.407%
2025-09-16	53.5300	53.5300	53.5300	53.5300	-2.655%	1	67	-87.951%
2025-09-11	55.6500	55.6500	54.9900	54.9900	+12.224%	10	67	-88.271%
2025-09-09	49.0000	49.0000	49.0000	49.0000	+13.216%	1	70	-86.837%
2025-09-02	43.2800	43.2800	43.2800	43.2800	+1.477%	1	70	-85.097%
2025-08-28	42.6500	42.6500	42.6500	42.6500	-9.697%	2	70	-84.877%
2025-08-22	47.5500	47.6000	47.2300	47.2300	+3.122%	3	70	-86.343%
2025-08-19	45.8000	45.8000	45.8000	45.8000	+15.949%	15	69	-85.917%
2025-08-15	42.1000	42.1000	39.5000	39.5000	-4.126%	83	69	-83.671%
2025-08-14	41.8300	42.0200	41.2000	41.2000	-8.097%	17	119	-84.345%
2025-08-13	44.2900	44.8300	44.2900	44.8300	+29.529%	6	119	-85.612%
2025-08-06	34.4500	34.6100	34.3000	34.6100	+20.761%	3	119	-81.364%
2025-08-01	28.7000	28.8500	28.4500	28.6600	-5.099%	31	118	-77.495%
2025-07-10	30.2000	30.2000	30.2000	30.2000	+9.222%	3	117	-78.642%
2025-06-27	27.6500	27.6500	27.6500	27.6500	+19.697%	1	120	-76.673%
2025-06-23	23.1000	23.1000	23.1000	23.1000	-15.074%	10	121	-72.078%
2025-06-13	27.0000	27.2000	27.0000	27.2000	-8.108%	28	131	-76.287%
2025-06-09	30.1700	30.1700	29.6000	29.6000	-5.128%	8	117	-78.209%
2025-06-06	32.9000	33.1900	31.2000	31.2000	-0.637%	34	111	-79.327%
2025-05-28	31.6000	31.6000	31.4000	31.4000	+3.974%	12	102	-79.459%
2025-05-23	30.2000	30.2000	30.2000	30.2000	-3.822%	10	85	-78.642%
2025-05-22	31.4000	31.4000	31.4000	31.4000	-9.249%	10	85	-79.459%
2025-05-21	34.9000	34.9000	34.6000	34.6000	-1.844%	15	75	-81.358%
2025-05-20	36.0000	36.0000	35.2500	35.2500	-7.650%	11	61	-81.702%
2025-05-16	38.1700	38.1700	38.1700	38.1700	+4.432%	2	52	-83.102%
2025-05-15	36.5500	36.5500	36.5500	36.5500	+0.274%	1	52	-82.353%
2025-05-12	36.7000	36.7000	36.4500	36.4500	+16.827%	2	53	-82.305%
2025-05-02	31.2000	31.2000	31.2000	31.2000	+10.678%	2	55	-79.327%
2025-04-11	28.1900	28.1900	28.1900	28.1900	+1.403%	2	55	-77.120%
2025-04-09	27.8000	27.8000	27.8000	27.8000	-18.618%	2	55	-76.799%
2025-04-02	34.1600	34.1600	34.1600	34.1600	-0.263%	1	57	-81.118%
2025-03-31	34.2500	34.2500	34.2500	34.2500	+8.730%	11	57	-81.168%
2025-03-27	31.5000	31.5000	31.5000	31.5000	+2.107%	1	68	-79.524%
2025-03-26	30.8500	30.8500	30.8500	30.8500	+11.775%	1	68	-79.092%
2025-03-18	27.6000	27.6000	27.6000	27.6000	-16.338%	11	68	-76.630%
2025-03-12	32.9900	32.9900	32.9900	32.9900	-21.077%	2	57	-80.449%
2025-03-06	41.8000	41.8000	41.8000	41.8000	-13.903%	1	55	-84.569%
2025-02-25	48.5500	48.5500	48.5500	48.5500	+15.403%	1	55	-86.715%
2025-02-24	42.0700	42.0700	42.0700	42.0700	-25.566%	6	55	-84.668%
2025-02-12	56.5200	56.5200	56.5200	56.5200	-2.970%	3	55	-88.588%
2025-02-03	58.2500	58.2500	58.2500	58.2500	+13.659%	1	52	-88.927%
2025-01-13	51.2500	51.2500	51.2500	51.2500	+1.929%	1	51	-87.415%
2025-01-10	50.2800	50.2800	50.2800	50.2800	+8.784%	2	51	-87.172%
2025-01-07	45.7000	46.2200	45.7000	46.2200	-5.442%	2	51	-86.045%
2024-12-20	48.8800	48.8800	48.8800	48.8800	-0.952%	1	51	-86.804%
2024-12-19	49.2500	49.3500	49.2500	49.3500	-19.951%	2	52	-86.930%
2024-12-18	61.7000	61.7000	61.6500	61.6500	-9.071%	2	52	-89.538%
2024-12-13	67.5000	67.8000	67.5000	67.8000	+2.727%	42	50	-90.487%
2024-12-12	66.6000	66.6000	66.0000	66.0000	-15.547%	9	50	-90.227%
2024-12-06	78.1500	78.1500	78.1500	78.1500	+28.515%	2	42	-91.747%
2024-11-14	60.8100	60.8100	60.8100	60.8100	-2.704%	1	42	-89.393%
2024-11-11	63.7600	63.7600	62.5000	62.5000	+27.525%	6	41	-89.680%
2024-11-06	48.9500	49.0100	48.9500	49.0100	-5.295%	2	41	-86.839%
2024-10-31	51.7500	51.7500	51.7500	51.7500	-22.565%	2	40	-87.536%
2024-10-16	66.8300	66.8300	66.8300	66.8300	+1.859%	1	38	-90.349%
2024-10-08	65.6100	65.6100	65.6100	65.6100	+6.165%	1	38	-90.169%
2024-10-04	61.8000	61.8000	61.8000	61.8000	+1.645%	4	38	-89.563%
2024-10-02	60.8000	60.8000	60.8000	60.8000	+1.672%	1	37	-89.391%
2024-10-01	58.3500	59.8000	58.3500	59.8000	+10.946%	6	43	-89.214%
2024-09-24	53.9000	53.9000	53.9000	53.9000	+7.157%	1	42	-88.033%
2024-09-20	50.0000	50.3000	50.0000	50.3000	+13.034%	4	43	-87.177%
2024-09-13	44.5000	44.5000	44.5000	44.5000	+9.471%	2	43	-85.506%
2024-09-12	40.6500	40.6500	40.6500	40.6500	+8.026%	100	42	-84.133%
2024-09-11	37.6300	37.6300	37.6300	37.6300	+6.843%	2	120	-82.859%
2024-09-06	35.3000	35.3000	35.2200	35.2200	-7.316%	4	120	-81.687%
2024-08-30	37.7500	38.0000	37.7500	38.0000	-8.102%	4	120	-83.026%
2024-08-26	40.6500	41.3500	40.6500	41.3500	+3.504%	8	120	-84.401%
2024-08-23	39.9500	39.9500	39.9500	39.9500	+7.682%	200	120	-83.855%
2024-08-22	37.1000	37.1000	37.1000	37.1000	-4.134%	1	35	-82.615%
2024-08-21	38.7000	38.7000	38.7000	38.7000	+14.260%	11	36	-83.333%
2024-08-14	33.8700	33.9000	33.8700	33.8700	+7.524%	17	36	-80.957%
2024-08-13	29.5500	31.5000	29.5500	31.5000	-23.968%	6	31	-79.524%
2024-07-31	41.0000	41.4300	40.3500	41.4300	-2.860%	3	30	-84.432%
2024-07-18	42.6500	42.6500	42.6500	42.6500	+6.625%	1	31	-84.877%
2024-07-16	40.0000	40.0000	40.0000	40.0000	+7.009%	1	30	-83.875%
2024-07-12	37.3800	37.3800	37.3800	37.3800	+28.675%	30	29	-82.745%
2024-07-10	29.0000	29.0500	29.0000	29.0500	+2.832%	17	29	-77.797%
2024-06-25	27.3000	28.3000	27.2500	28.2500	-17.806%	6	14	-77.168%
2024-06-20	34.3700	34.3700	34.3700	34.3700	-3.672%	8	15	-81.234%
2024-06-18	35.6800	35.6800	35.6800	35.6800	+12.025%	1	23	-81.923%
2024-06-13	29.6000	31.8500	29.6000	31.8500	+5.920%	23	23	-79.749%
2024-06-12	29.8500	30.0700	29.8500	30.0700	+22.485%	11	11	-78.550%
2024-06-06	24.5500	24.5500	24.5500	24.5500	0.000%	11	11	-73.727%