Dark

HD20261218C420
HD Dec 18 2026 420.00 Call (HD261218C00420000)
option OPRA

EOD

Aug 31, 2026

0.9300-7.000%(-0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.0000	1.0000	0.9300	0.9300	-7.000%	3	444	0.000%
2026-08-28	1.1500	1.1500	1.0000	1.0000	-9.091%	11	444	-7.000%
2026-08-27	1.3000	1.3000	1.1000	1.1000	-31.250%	6	435	-15.455%
2026-08-26	1.6000	1.6000	1.6000	1.6000	-10.112%	2	436	-41.875%
2026-08-24	2.1000	2.1000	1.7800	1.7800	+4.706%	6	438	-47.753%
2026-08-20	1.7000	1.7000	1.7000	1.7000	-36.330%	1	434	-45.294%
2026-08-18	2.6700	2.6700	2.6700	2.6700	+3.891%	1	435	-65.169%
2026-08-17	2.0700	2.6300	2.0700	2.5700	-19.688%	4	436	-63.813%
2026-08-13	3.2000	3.2000	3.2000	3.2000	-20.000%	2	435	-70.938%
2026-08-12	4.0000	4.0000	4.0000	4.0000	-23.810%	1	435	-76.750%
2026-08-11	5.3900	5.3900	5.2500	5.2500	-12.500%	3	436	-82.286%
2026-08-07	6.0000	6.0000	6.0000	6.0000	+11.111%	1	437	-84.500%
2026-08-06	5.4500	5.4500	5.4000	5.4000	-7.692%	8	436	-82.778%
2026-08-05	5.8800	6.2900	5.8500	5.8500	+0.862%	11	439	-84.103%
2026-08-04	5.0000	5.8000	5.0000	5.8000	+52.632%	5	435	-83.966%
2026-08-03	3.8000	3.8000	3.8000	3.8000	-9.524%	1	432	-75.526%
2026-07-29	4.0000	4.7200	4.0000	4.2000	0.000%	18	433	-77.857%
2026-07-28	5.5000	5.5000	4.2000	4.2000	+20.344%	3	419	-77.857%
2026-07-22	3.5000	3.5000	3.4900	3.4900	+58.636%	2	417	-73.352%
2026-07-21	2.2000	2.2000	2.2000	2.2000	-48.837%	2	417	-57.727%
2026-07-17	5.8500	5.8500	4.3000	4.3000	-17.308%	3	417	-78.372%
2026-07-16	5.0000	5.2000	5.0000	5.2000	+19.540%	2	420	-82.115%
2026-07-15	3.9000	4.9000	3.9000	4.3500	+18.207%	14	419	-78.621%
2026-07-13	4.1500	4.1500	3.6800	3.6800	-28.820%	2	412	-74.728%
2026-07-06	5.1700	5.1700	5.1700	5.1700	-26.143%	1	414	-82.012%
2026-07-02	7.0000	7.0000	7.0000	7.0000	-2.778%	3	413	-86.714%
2026-07-01	6.6500	7.3000	6.6500	7.2000	+15.756%	28	413	-87.083%
2026-06-30	6.4800	6.5600	6.2200	6.2200	+5.424%	23	439	-85.048%
2026-06-29	5.5000	6.1000	5.5000	5.9000	-7.813%	109	459	-84.237%
2026-06-26	6.4000	6.4000	6.4000	6.4000	+6.667%	1	358	-85.469%
2026-06-25	6.8000	6.8000	6.0000	6.0000	+2.564%	3	358	-84.500%
2026-06-24	5.4500	5.8500	5.3000	5.8500	+67.143%	37	358	-84.103%
2026-06-23	3.1900	3.5000	3.1900	3.5000	-12.500%	3	337	-73.429%
2026-06-22	4.0000	4.0000	3.8000	4.0000	-13.043%	7	336	-76.750%
2026-06-18	4.5000	4.8500	4.5000	4.6000	+2.222%	5	326	-79.783%
2026-06-17	5.0000	5.0000	4.0500	4.5000	-13.628%	6	326	-79.333%
2026-06-16	5.4500	5.4500	5.0700	5.2100	+1.165%	8	326	-82.150%
2026-06-15	5.1000	5.1500	5.1000	5.1500	+33.766%	5	326	-81.942%
2026-06-10	3.8500	3.8500	3.8500	3.8500	+6.354%	2	328	-75.844%
2026-06-09	3.6200	3.6200	3.6200	3.6200	+8.383%	1	328	-74.309%
2026-06-08	3.1800	3.3400	3.1800	3.3400	+8.795%	18	328	-72.156%
2026-06-05	3.6000	3.6000	3.0700	3.0700	-27.251%	3	329	-69.707%
2026-05-27	4.0000	4.5000	4.0000	4.2200	+46.021%	4	328	-77.962%
2026-05-26	2.8900	2.8900	2.8900	2.8900	-6.472%	2	328	-67.820%
2026-05-20	2.6700	3.1500	2.6700	3.0900	+20.233%	5	328	-69.903%
2026-05-19	2.4000	2.5700	2.4000	2.5700	-14.333%	4	327	-63.813%
2026-05-18	3.0000	3.0000	3.0000	3.0000	+15.830%	1	327	-69.000%
2026-05-15	2.8900	2.8900	2.5500	2.5900	-17.516%	4	327	-64.093%
2026-05-14	3.1400	3.1400	3.1400	3.1400	+6.441%	1	327	-70.382%
2026-05-13	3.4400	3.4400	2.9000	2.9500	-24.745%	4	326	-68.475%
2026-05-12	3.9200	3.9200	3.9200	3.9200	+3.158%	1	326	-76.276%
2026-05-11	3.7000	3.8000	3.5500	3.8000	-5.000%	4	326	-75.526%
2026-05-05	4.1900	4.1900	3.9000	4.0000	+6.667%	3	324	-76.750%
2026-05-04	4.2200	4.2200	3.7500	3.7500	-19.355%	4	324	-75.200%
2026-05-01	5.3500	5.3500	4.6500	4.6500	-12.429%	21	310	-80.000%
2026-04-30	5.0000	5.3100	5.0000	5.3100	+16.960%	6	310	-82.486%
2026-04-29	4.5400	4.5400	4.5400	4.5400	-18.198%	2	305	-79.515%
2026-04-28	5.7400	5.7400	5.5500	5.5500	-14.615%	6	305	-83.243%
2026-04-24	6.6300	6.6300	6.5000	6.5000	-7.143%	3	308	-85.692%
2026-04-23	6.7500	7.0000	6.7500	7.0000	-23.077%	3	307	-86.714%
2026-04-21	9.1000	9.1000	9.1000	9.1000	+12.346%	1	306	-89.780%
2026-04-20	8.1000	8.1000	8.1000	8.1000	+1.250%	1	306	-88.519%
2026-04-17	8.1500	8.5000	7.9900	8.0000	+21.212%	10	305	-88.375%
2026-04-16	6.6000	6.6000	6.6000	6.6000	+4.762%	1	301	-85.909%
2026-04-15	6.3000	6.3000	6.3000	6.3000	-13.934%	1	300	-85.238%
2026-04-14	6.8700	7.3200	6.8700	7.3200	+6.861%	6	300	-87.295%
2026-04-13	5.7000	6.8500	5.7000	6.8500	+8.730%	10	300	-86.423%
2026-04-10	7.1000	7.1000	6.2500	6.3000	-9.353%	59	300	-85.238%
2026-04-08	6.9500	6.9500	6.9000	6.9500	+54.444%	4	294	-86.619%
2026-04-07	4.8000	4.8000	4.5000	4.5000	-10.000%	3	293	-79.333%
2026-04-06	5.0000	5.0000	5.0000	5.0000	+25.000%	1	294	-81.400%
2026-04-02	4.0000	4.0000	4.0000	4.0000	-36.809%	1	292	-76.750%
2026-04-01	6.3300	6.3300	6.3300	6.3300	+2.927%	1	292	-85.308%
2026-03-31	5.6000	6.3500	5.6000	6.1500	+4.237%	4	292	-84.878%
2026-03-30	5.6500	6.7500	5.6500	5.9000	-5.145%	11	289	-84.237%
2026-03-27	6.2200	6.2200	6.2200	6.2200	-8.124%	2	287	-85.048%
2026-03-24	6.1500	6.7700	6.1500	6.7700	-2.026%	34	286	-86.263%
2026-03-23	7.1700	7.1700	6.9100	6.9100	+18.120%	3	252	-86.541%
2026-03-20	5.8500	5.8500	5.8500	5.8500	-5.949%	16	250	-84.103%
2026-03-19	6.2200	6.2200	6.2200	6.2200	-11.522%	16	266	-85.048%
2026-03-18	7.5000	7.5000	7.0000	7.0300	-23.753%	4	282	-86.771%
2026-03-17	9.2200	9.2200	9.2200	9.2200	+5.492%	26	283	-89.913%
2026-03-16	8.7400	8.7400	8.7400	8.7400	-1.354%	1	272	-89.359%
2026-03-13	8.8600	8.8600	8.8600	8.8600	-13.561%	2	271	-89.503%
2026-03-10	10.2500	10.2500	10.2500	10.2500	-3.027%	1	271	-90.927%
2026-03-09	10.5700	10.5700	10.5700	10.5700	-14.065%	16	271	-91.202%
2026-03-06	12.3000	12.3000	12.3000	12.3000	-5.675%	1	255	-92.439%
2026-03-05	13.0400	13.0400	13.0400	13.0400	-5.164%	1	256	-92.868%
2026-03-03	13.7500	13.7500	13.7500	13.7500	-14.223%	2	257	-93.236%
2026-03-02	16.0300	16.0300	16.0300	16.0300	-1.656%	1	255	-94.198%
2026-02-25	15.8600	16.3000	15.8600	16.3000	-13.067%	3	255	-94.294%
2026-02-23	17.0000	18.7500	17.0000	18.7500	-28.571%	12	255	-95.040%
2026-02-12	26.2500	26.2500	26.2500	26.2500	+28.676%	2	264	-96.457%
2026-02-09	20.4000	20.4000	20.4000	20.4000	-8.315%	21	262	-95.441%
2026-02-06	22.9200	23.0000	22.2500	22.2500	-0.891%	3	266	-95.820%
2026-02-05	23.4000	23.4000	22.1000	22.4500	-5.314%	26	265	-95.857%
2026-02-04	23.6500	23.7100	23.4700	23.7100	+6.706%	42	262	-96.078%
2026-02-03	22.5000	24.6100	22.2200	22.2200	+11.100%	6	275	-95.815%
2026-02-02	18.9200	20.0000	18.9200	20.0000	+4.004%	41	273	-95.350%
2026-01-28	19.2300	19.2300	19.2300	19.2300	-13.767%	2	234	-95.164%
2026-01-23	22.3000	22.3000	22.3000	22.3000	+0.723%	3	236	-95.830%
2026-01-22	22.9300	22.9300	22.1400	22.1400	+0.636%	67	239	-95.799%
2026-01-21	22.0000	22.0000	22.0000	22.0000	+12.016%	1	172	-95.773%
2026-01-20	18.5500	19.6400	18.5500	19.6400	-0.456%	6	171	-95.265%
2026-01-14	19.8200	20.6000	19.6900	19.7300	+0.356%	36	172	-95.286%
2026-01-12	17.5900	19.6600	17.5900	19.6600	+4.352%	6	156	-95.270%
2026-01-09	15.3700	18.8400	15.3700	18.8400	+32.957%	3	158	-95.064%
2026-01-08	15.0500	15.3800	14.1700	14.1700	+66.706%	3	158	-93.437%
2026-01-05	8.5000	8.5000	8.5000	8.5000	-7.609%	2	157	-89.059%
2026-01-02	9.2000	9.2000	9.2000	9.2000	-11.962%	1	157	-89.891%
2025-12-29	10.4500	10.4500	10.4500	10.4500	+2.956%	1	157	-91.100%
2025-12-26	10.1500	10.1500	10.1500	10.1500	-6.452%	1	158	-90.837%
2025-12-22	10.6000	11.2000	10.6000	10.8500	+4.327%	9	158	-91.429%
2025-12-19	10.4000	10.4000	10.4000	10.4000	-33.968%	2	155	-91.058%
2025-12-18	15.7500	15.7500	15.7500	15.7500	+0.832%	1	155	-94.095%
2025-12-11	15.0000	15.6200	15.0000	15.6200	+4.133%	13	154	-94.046%
2025-12-09	15.0000	15.0000	15.0000	15.0000	+15.385%	5	146	-93.800%
2025-12-02	13.0000	13.0000	13.0000	13.0000	+33.333%	60	146	-92.846%
2025-11-19	10.0000	10.0000	9.7500	9.7500	-31.579%	2	86	-90.462%
2025-11-18	12.0000	14.2500	12.0000	14.2500	-23.181%	3	86	-93.474%
2025-11-10	18.7000	18.7000	18.5500	18.5500	-17.556%	2	87	-94.987%
2025-11-05	22.0900	22.5000	21.9100	22.5000	-14.449%	8	86	-95.867%
2025-10-29	26.0700	26.3000	26.0700	26.3000	-3.628%	6	90	-96.464%
2025-10-24	27.2900	27.2900	27.2900	27.2900	-10.992%	1	90	-96.592%
2025-10-21	30.6600	30.6600	30.6600	30.6600	+0.525%	1	91	-96.967%
2025-10-15	31.3000	31.3000	30.5000	30.5000	+8.348%	3	90	-96.951%
2025-10-14	25.5100	28.3700	25.5100	28.1500	+14.898%	6	93	-96.696%
2025-10-09	25.0000	25.0500	24.5000	24.5000	-8.752%	7	93	-96.204%
2025-10-08	28.3000	28.3000	26.7500	26.8500	-10.050%	10	88	-96.536%
2025-10-06	29.1500	29.9000	29.1500	29.8500	-5.568%	5	81	-96.884%
2025-10-03	31.6100	31.6100	31.6100	31.6100	-14.798%	1	81	-97.058%
2025-09-29	37.1000	37.1000	37.1000	37.1000	-6.573%	3	81	-97.493%
2025-09-25	39.4500	39.7100	39.4500	39.7100	-10.664%	3	78	-97.658%
2025-09-19	44.2000	44.4500	44.2000	44.4500	-2.200%	14	81	-97.908%
2025-09-18	47.7000	47.7000	45.3000	45.4500	+0.776%	7	89	-97.954%
2025-09-17	48.2200	48.2200	44.5800	45.1000	-6.178%	13	94	-97.938%
2025-09-12	46.7000	48.0700	46.6000	48.0700	-3.860%	23	102	-98.065%
2025-09-11	47.5000	50.0000	47.5000	50.0000	+15.741%	7	109	-98.140%
2025-09-09	43.2500	43.2500	43.1500	43.2000	-6.494%	11	111	-97.847%
2025-09-05	44.0000	46.2000	44.0000	46.2000	+20.250%	8	108	-97.987%
2025-09-02	38.4200	38.4200	38.4200	38.4200	-8.524%	1	102	-97.579%
2025-08-22	43.0100	43.0100	42.0000	42.0000	+21.528%	5	101	-97.786%
2025-08-21	35.0400	35.1000	34.5600	34.5600	-9.291%	12	105	-97.309%
2025-08-19	41.0000	41.0000	38.1000	38.1000	+6.128%	10	97	-97.559%
2025-08-14	37.4800	37.4800	35.9000	35.9000	-9.912%	6	92	-97.409%
2025-08-13	36.3500	39.8500	36.3500	39.8500	+39.678%	15	92	-97.666%
2025-08-11	28.5300	28.5300	28.5300	28.5300	+3.295%	1	87	-96.740%
2025-08-04	27.6200	27.6200	27.6200	27.6200	+10.480%	1	87	-96.633%
2025-08-01	25.1500	25.1500	25.0000	25.0000	-0.596%	4	87	-96.280%
2025-07-23	25.1500	25.8300	24.7500	25.1500	+1.207%	12	86	-96.302%
2025-07-11	24.8500	24.8500	24.8500	24.8500	-7.861%	2	83	-96.258%
2025-07-10	26.9700	26.9700	26.9700	26.9700	+9.190%	26	85	-96.552%
2025-07-01	24.7000	24.7000	24.7000	24.7000	+3.132%	1	63	-96.235%
2025-06-30	23.9500	23.9500	23.9500	23.9500	+19.571%	1	63	-96.117%
2025-06-18	20.0300	20.0300	20.0300	20.0300	-24.841%	1	64	-95.357%
2025-06-10	26.6500	26.6500	26.6500	26.6500	+1.524%	1	64	-96.510%
2025-06-09	26.2500	26.2500	26.2500	26.2500	-5.677%	1	64	-96.457%
2025-06-06	28.4000	28.6600	27.8300	27.8300	-6.296%	28	64	-96.658%
2025-06-04	29.1200	29.7000	29.1200	29.7000	-13.107%	3	63	-96.869%
2025-05-16	34.1400	34.1800	34.0600	34.1800	+1.575%	10	63	-97.279%
2025-05-15	33.8200	33.8200	33.6500	33.6500	+22.945%	10	65	-97.236%
2025-05-05	27.2600	27.3700	27.2600	27.3700	+2.509%	2	70	-96.602%
2025-04-24	26.7000	26.7000	26.7000	26.7000	+1.482%	11	70	-96.517%
2025-04-23	26.2400	26.3100	26.2400	26.3100	+13.405%	2	70	-96.465%
2025-04-10	23.2000	23.2000	23.2000	23.2000	-4.918%	11	70	-95.991%
2025-04-09	24.4000	24.4000	24.4000	24.4000	-16.638%	11	59	-96.189%
2025-04-04	29.2700	29.2700	29.2700	29.2700	-5.672%	2	59	-96.823%
2025-04-02	29.3800	31.0300	29.3800	31.0300	+1.571%	2	58	-97.003%
2025-03-31	30.5500	30.5500	30.5500	30.5500	+38.361%	11	58	-96.956%
2025-03-21	22.0800	22.0800	22.0800	22.0800	-10.244%	4	52	-95.788%
2025-03-14	24.6000	24.6000	24.6000	24.6000	-4.466%	2	52	-96.220%
2025-03-13	25.7500	25.7500	25.7500	25.7500	-23.477%	1	52	-96.388%
2025-03-11	33.6500	33.6500	33.6500	33.6500	+0.149%	1	52	-97.236%
2025-03-10	33.6000	33.6000	33.6000	33.6000	-31.429%	1	52	-97.232%
2025-02-18	49.1500	49.3500	49.0000	49.0000	-6.880%	6	52	-98.102%
2025-02-12	52.6200	52.6200	52.6200	52.6200	-6.036%	1	52	-98.233%
2025-02-10	55.8000	56.0000	55.8000	56.0000	+2.658%	2	52	-98.339%
2025-02-07	54.5500	54.5500	54.5500	54.5500	-2.589%	2	54	-98.295%
2025-02-06	55.6000	56.0000	55.6000	56.0000	+0.901%	29	54	-98.339%
2025-01-29	57.7000	57.7000	55.1000	55.5000	-5.772%	43	57	-98.324%
2025-01-28	59.2000	59.2000	58.9000	58.9000	+8.692%	7	28	-98.421%
2025-01-22	54.0100	54.1900	54.0100	54.1900	-7.145%	7	23	-98.284%
2025-01-21	58.3600	58.3600	58.3600	58.3600	+15.564%	1	26	-98.406%
2025-01-15	51.7000	52.5000	50.5000	50.5000	+12.849%	14	26	-98.158%
2025-01-10	44.4000	44.8200	44.4000	44.7500	+2.755%	8	31	-97.922%
2024-12-31	43.5500	43.5500	43.5500	43.5500	-27.356%	1	28	-97.865%
2024-12-12	59.9500	59.9500	59.9500	59.9500	-12.161%	2	28	-98.449%
2024-12-11	68.2500	68.2500	68.2500	68.2500	+4.678%	2	27	-98.637%
2024-12-10	67.3000	67.3000	65.2000	65.2000	-5.329%	2	27	-98.574%
2024-12-09	68.8700	68.8700	68.8700	68.8700	+1.578%	1	26	-98.650%
2024-12-04	67.9000	67.9000	67.8000	67.8000	-2.305%	2	25	-98.628%
2024-12-03	69.4000	69.4000	69.4000	69.4000	+1.034%	1	25	-98.660%
2024-11-26	69.0700	69.0700	68.6900	68.6900	+1.929%	2	24	-98.646%
2024-11-25	67.3900	67.3900	67.3900	67.3900	+29.001%	1	24	-98.620%
2024-11-19	52.6500	52.6500	52.2400	52.2400	-7.376%	2	24	-98.220%
2024-11-08	56.4000	56.4000	56.4000	56.4000	+12.127%	10	23	-98.351%
2024-11-07	50.3000	50.3000	50.3000	50.3000	+8.874%	1	28	-98.151%
2024-11-06	46.2000	46.2000	46.2000	46.2000	-23.179%	1	28	-97.987%
2024-10-09	60.1400	60.1400	60.1400	60.1400	-1.410%	1	27	-98.454%
2024-10-08	61.0000	61.0000	61.0000	61.0000	+4.775%	10	26	-98.475%
2024-10-04	58.2200	58.2200	58.2200	58.2200	+3.136%	10	36	-98.403%
2024-10-02	56.4500	56.4500	56.4500	56.4500	-1.655%	1	31	-98.353%
2024-10-01	53.7000	57.4000	53.7000	57.4000	+16.124%	18	35	-98.380%
2024-09-25	49.4200	49.6200	49.0700	49.4300	+8.186%	6	45	-98.119%
2024-09-23	45.6900	45.6900	45.6900	45.6900	+1.533%	1	45	-97.965%
2024-09-19	45.4000	45.4000	45.0000	45.0000	+10.919%	10	45	-97.933%
2024-09-13	40.5200	40.6100	40.5200	40.5700	+7.870%	22	36	-97.708%
2024-09-12	37.6100	37.6100	37.6100	37.6100	+5.795%	1	37	-97.527%
2024-09-10	35.4900	36.0000	35.3500	35.5500	-4.819%	14	38	-97.384%
2024-08-26	36.7500	37.3500	36.7500	37.3500	+11.826%	4	24	-97.510%
2024-08-22	33.4000	33.4000	33.4000	33.4000	-4.023%	1	20	-97.216%
2024-08-21	34.8000	34.8000	34.8000	34.8000	+11.253%	11	19	-97.328%
2024-08-15	31.6000	31.6000	31.2800	31.2800	+11.317%	17	19	-97.027%
2024-08-13	28.1100	28.1100	28.1000	28.1000	-6.954%	15	21	-96.690%
2024-08-09	30.2000	30.2000	30.2000	30.2000	-20.505%	2	18	-96.921%
2024-07-31	37.9900	37.9900	37.9900	37.9900	+6.713%	15	17	-97.552%
2024-07-29	35.6000	35.6000	35.6000	35.6000	+2.299%	1	20	-97.388%
2024-07-26	34.8000	34.8000	34.8000	34.8000	-12.629%	4	21	-97.328%
2024-07-18	39.8300	39.8300	39.8300	39.8300	+4.816%	1	19	-97.665%
2024-07-17	38.0000	38.0000	38.0000	38.0000	+18.233%	1	19	-97.553%
2024-07-15	32.1400	32.1400	32.1400	32.1400	-4.260%	1	18	-97.106%
2024-07-12	33.6000	33.6000	33.5700	33.5700	+38.148%	32	17	-97.230%
2024-06-25	24.3000	24.3000	24.3000	24.3000	-21.155%	1	12	-96.173%
2024-06-24	30.8200	30.8200	30.8200	30.8200	-2.990%	1	13	-96.982%
2024-06-18	31.7700	31.7700	31.7700	31.7700	+3.216%	1	12	-97.073%
2024-06-17	30.7800	30.7800	30.7800	30.7800	+15.845%	11	12	-96.979%
2024-06-12	28.3000	28.3000	26.5700	26.5700	+22.612%	26	12	-96.500%
2024-06-06	21.6700	21.6700	21.6700	21.6700	0.000%	15	15	-95.708%