Dark

HD20261218C430
HD Dec 18 2026 430.00 Call (HD261218C00430000)
option OPRA

EOD

Jul 16, 2026

4.12+53.731%(+1.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.1200	4.1200	4.1200	4.1200	+53.731%	1	161	0.000%
2026-07-13	2.6800	2.6800	2.6800	2.6800	-33.000%	1	160	+53.731%
2026-07-07	4.0000	4.0000	4.0000	4.0000	-39.394%	1	160	+3.000%
2026-07-06	6.6000	6.6000	6.6000	6.6000	+57.143%	1	161	-37.576%
2026-07-02	4.2000	4.2000	4.2000	4.2000	-16.000%	1	161	-1.905%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+5.263%	1	161	-17.600%
2026-06-24	4.4000	4.7500	4.2000	4.7500	+66.667%	12	161	-13.263%
2026-06-23	2.8500	2.8500	2.8500	2.8500	-10.658%	4	150	+44.561%
2026-06-22	3.4300	3.4300	3.1900	3.1900	-26.667%	6	146	+29.154%
2026-06-16	4.3500	4.3500	4.3500	4.3500	+36.364%	1	147	-5.287%
2026-06-01	2.6500	3.1900	2.6500	3.1900	-7.536%	56	146	+29.154%
2026-05-28	3.4500	3.4500	3.4500	3.4500	+1.471%	1	169	+19.420%
2026-05-27	3.4000	3.4000	3.4000	3.4000	+21.429%	1	168	+21.176%
2026-05-22	2.8000	2.8000	2.8000	2.8000	+15.226%	1	169	+47.143%
2026-05-21	2.4300	2.4300	2.4300	2.4300	+0.413%	1	168	+69.547%
2026-05-20	2.4100	2.4200	2.3200	2.4200	+23.469%	25	168	+70.248%
2026-05-19	1.9600	1.9600	1.9600	1.9600	-34.007%	1	152	+110.204%
2026-05-11	2.9700	2.9700	2.9700	2.9700	-3.883%	3	152	+38.721%
2026-05-05	3.1000	3.1000	3.0900	3.0900	-20.769%	2	152	+33.333%
2026-05-01	3.9000	3.9000	3.9000	3.9000	-28.440%	1	152	+5.641%
2026-04-27	5.4500	5.4500	5.4500	5.4500	+9.000%	4	152	-24.404%
2026-04-24	5.0000	5.0000	5.0000	5.0000	-24.242%	4	147	-17.600%
2026-04-21	7.3100	7.3100	6.6000	6.6000	+7.667%	2	147	-37.576%
2026-04-20	6.5500	6.5500	6.1300	6.1300	+0.327%	5	147	-32.790%
2026-04-17	6.2500	6.2500	6.1100	6.1100	+7.381%	2	145	-32.570%
2026-04-16	5.6900	5.6900	5.6900	5.6900	+0.887%	1	146	-27.592%
2026-04-15	5.6400	5.6400	5.6400	5.6400	+11.683%	1	145	-26.950%
2026-04-08	5.3000	5.3000	5.0500	5.0500	+38.356%	2	145	-18.416%
2026-04-06	3.6500	3.6500	3.6500	3.6500	-1.351%	2	146	+12.877%
2026-04-02	3.7000	3.7000	3.7000	3.7000	-31.860%	1	145	+11.351%
2026-03-26	5.3700	5.4300	5.3000	5.4300	-5.565%	8	145	-24.125%
2026-03-23	6.2800	6.2800	5.7500	5.7500	+10.577%	6	150	-28.348%
2026-03-20	5.2800	5.2800	5.2000	5.2000	-6.810%	5	153	-20.769%
2026-03-18	5.5800	5.5800	5.5800	5.5800	-19.712%	1	156	-26.165%
2026-03-17	6.9500	6.9500	6.9500	6.9500	-31.188%	1	157	-40.719%
2026-03-10	8.3000	10.1000	8.3000	10.1000	+17.853%	2	156	-59.208%
2026-03-09	8.7600	8.7600	8.5700	8.5700	-27.373%	17	156	-51.925%
2026-03-03	11.8000	11.8000	11.8000	11.8000	-9.717%	5	156	-65.085%
2026-03-02	13.0700	13.0700	13.0700	13.0700	-7.371%	2	156	-68.477%
2026-02-25	13.6000	14.2100	13.6000	14.1100	-0.704%	42	132	-70.801%
2026-02-23	14.2100	14.2100	14.2100	14.2100	-36.364%	1	132	-71.006%
2026-02-13	22.3000	22.3500	22.3000	22.3300	+2.619%	15	119	-81.549%
2026-02-12	22.6500	22.6500	21.7600	21.7600	+5.477%	12	119	-81.066%
2026-02-11	20.6900	20.6900	20.6300	20.6300	+38.923%	4	122	-80.029%
2026-01-29	14.8500	14.8500	14.8500	14.8500	-21.345%	3	126	-72.256%
2026-01-22	18.8500	18.8800	18.8500	18.8800	+11.059%	3	123	-78.178%
2026-01-21	17.0000	17.0000	17.0000	17.0000	-1.163%	1	124	-75.765%
2026-01-14	16.7500	17.2000	16.7500	17.2000	+26.471%	6	123	-76.047%
2026-01-09	13.6000	13.6000	13.6000	13.6000	+86.047%	2	123	-69.706%
2026-01-06	7.3300	7.3300	7.3100	7.3100	-11.928%	8	123	-43.639%
2025-12-30	8.3000	8.3000	8.3000	8.3000	-1.073%	1	123	-50.361%
2025-12-29	8.4900	8.4900	8.3900	8.3900	-2.668%	2	123	-50.894%
2025-12-26	9.4500	9.4500	8.6200	8.6200	+0.819%	12	124	-52.204%
2025-12-23	7.9700	8.5500	7.9700	8.5500	-8.065%	6	135	-51.813%
2025-12-22	9.3000	9.3000	9.3000	9.3000	+3.333%	2	132	-55.699%
2025-12-19	9.3000	9.3000	9.0000	9.0000	-25.987%	21	132	-54.222%
2025-12-11	12.1600	12.1600	12.1600	12.1600	+15.810%	1	148	-66.118%
2025-12-09	10.5000	10.5000	10.5000	10.5000	-16.667%	1	147	-60.762%
2025-12-03	12.4400	12.6900	12.4400	12.6000	+17.867%	15	147	-67.302%
2025-11-25	9.5000	10.6900	9.5000	10.6900	+18.778%	11	147	-61.459%
2025-11-24	9.4900	9.4900	9.0000	9.0000	+25.874%	11	138	-54.222%
2025-11-20	7.1500	7.1500	7.1500	7.1500	-10.625%	3	128	-42.378%
2025-11-19	8.4700	8.4700	8.0000	8.0000	-5.882%	2	125	-48.500%
2025-11-18	9.1300	10.0000	8.5000	8.5000	-45.161%	5	124	-51.529%
2025-11-14	15.4700	15.5000	15.4700	15.5000	-17.772%	3	123	-73.419%
2025-11-05	18.9500	19.0500	18.6200	18.8500	-18.043%	54	123	-78.143%
2025-11-04	21.4000	23.0000	21.4000	23.0000	+1.590%	18	153	-82.087%
2025-10-29	22.4600	23.4500	22.4600	22.6400	-12.078%	52	137	-81.802%
2025-10-22	25.7500	25.7500	25.7500	25.7500	+16.992%	2	85	-84.000%
2025-10-09	22.2500	22.2500	22.0100	22.0100	-14.191%	2	85	-81.281%
2025-10-06	25.6500	25.6500	25.6500	25.6500	-31.122%	1	85	-83.938%
2025-09-22	37.2400	37.2400	37.2400	37.2400	-5.410%	1	86	-88.937%
2025-09-19	39.3700	39.3700	39.3700	39.3700	-1.624%	1	87	-89.535%
2025-09-17	42.9000	42.9000	40.0200	40.0200	-2.271%	2	87	-89.705%
2025-09-12	40.9500	40.9500	40.9500	40.9500	-6.826%	2	86	-89.939%
2025-09-11	42.2100	43.9500	42.2100	43.9500	+14.453%	2	84	-90.626%
2025-09-09	38.3500	38.4000	38.3500	38.4000	-2.883%	2	84	-89.271%
2025-09-08	39.5400	39.5400	39.5400	39.5400	+17.854%	1	82	-89.580%
2025-08-29	33.5500	33.5500	33.5500	33.5500	+0.449%	1	81	-87.720%
2025-08-28	32.6500	33.4000	32.6500	33.4000	-10.957%	5	81	-87.665%
2025-08-22	37.5100	37.5100	37.5100	37.5100	+10.324%	1	80	-89.016%
2025-08-20	34.0000	34.0000	34.0000	34.0000	+0.592%	1	80	-87.882%
2025-08-19	36.2000	36.6900	33.8000	33.8000	-2.171%	7	80	-87.811%
2025-08-13	34.0800	34.5900	34.0800	34.5500	+33.552%	8	81	-88.075%
2025-08-07	25.8700	25.8700	25.8700	25.8700	-3.542%	1	79	-84.074%
2025-08-06	26.8200	26.8200	26.8200	26.8200	+18.098%	1	80	-84.638%
2025-07-29	22.8500	22.8500	22.7100	22.7100	+33.588%	8	79	-81.858%
2025-06-17	17.0000	17.0000	17.0000	17.0000	-28.751%	2	79	-75.765%
2025-06-10	23.5800	23.8600	23.5800	23.8600	-7.160%	2	79	-82.733%
2025-06-06	25.5800	25.7000	25.5800	25.7000	+11.448%	4	78	-83.969%
2025-05-29	23.0600	23.0600	23.0600	23.0600	-24.195%	1	78	-82.134%
2025-05-16	30.4300	30.4300	30.3000	30.4200	+1.910%	10	79	-86.456%
2025-05-15	30.0200	30.0200	29.8500	29.8500	+7.762%	10	79	-86.198%
2025-05-14	27.9000	27.9000	27.6500	27.7000	+45.943%	6	82	-85.126%
2025-04-10	18.9800	18.9800	18.9800	18.9800	-5.005%	4	86	-78.293%
2025-04-07	19.9800	19.9800	19.9800	19.9800	-28.643%	34	90	-79.379%
2025-04-02	27.2500	28.0000	27.2500	28.0000	+17.548%	5	62	-85.286%
2025-03-31	22.4400	24.0700	22.4400	23.8200	-2.577%	7	59	-82.704%
2025-03-25	24.1000	24.4500	24.1000	24.4500	+0.205%	7	59	-83.149%
2025-03-24	24.0900	24.4000	24.0900	24.4000	+20.792%	4	52	-83.115%
2025-03-21	20.2000	20.2000	20.2000	20.2000	-15.693%	2	48	-79.604%
2025-03-20	23.9600	23.9600	23.9600	23.9600	+5.088%	3	48	-82.805%
2025-03-17	22.8000	22.8000	22.8000	22.8000	+6.542%	3	48	-81.930%
2025-03-13	23.7500	23.7500	21.2000	21.4000	-20.119%	23	50	-80.748%
2025-03-12	26.7900	26.7900	26.7900	26.7900	-6.099%	2	50	-84.621%
2025-03-11	28.5900	28.5900	28.5300	28.5300	-15.592%	6	52	-85.559%
2025-03-04	33.9000	34.0000	33.8000	33.8000	-11.286%	3	46	-87.811%
2025-03-03	38.1000	38.1000	38.1000	38.1000	+2.145%	5	49	-89.186%
2025-02-26	37.4000	37.4000	37.3000	37.3000	-3.990%	2	53	-88.954%
2025-02-25	40.0000	40.0000	38.7400	38.8500	+14.602%	21	55	-89.395%
2025-02-24	34.5100	34.5100	33.9000	33.9000	-15.461%	11	59	-87.847%
2025-02-19	40.1200	40.1200	40.1000	40.1000	-10.988%	2	67	-89.726%
2025-02-18	45.5300	45.7000	45.0500	45.0500	-6.146%	3	67	-90.855%
2025-02-14	49.0000	49.0000	48.0000	48.0000	-3.128%	10	67	-91.417%
2025-02-13	49.3500	49.5500	49.3500	49.5500	+4.979%	2	68	-91.685%
2025-02-12	45.7000	47.5400	45.6500	47.2000	-1.048%	6	68	-91.271%
2025-02-07	47.9000	47.9000	47.7000	47.7000	-5.731%	4	71	-91.363%
2025-02-06	50.7500	50.7500	50.6000	50.6000	+2.637%	2	71	-91.858%
2025-02-03	49.6000	49.6500	48.9500	49.3000	-5.192%	20	71	-91.643%
2025-01-30	52.0000	52.0000	52.0000	52.0000	+3.586%	1	68	-92.077%
2025-01-29	51.0000	51.5000	50.2000	50.2000	-12.620%	11	67	-91.793%
2025-01-28	57.4500	57.4500	57.4500	57.4500	+16.154%	9	64	-92.829%
2025-01-22	50.7500	50.8500	48.3100	49.4600	+4.611%	55	64	-91.670%
2025-01-15	47.2800	47.2800	47.2800	47.2800	+13.791%	1	49	-91.286%
2025-01-14	41.5500	41.5500	41.5500	41.5500	-3.147%	4	48	-90.084%
2025-01-13	42.8000	42.9000	42.8000	42.9000	+5.639%	3	44	-90.396%
2025-01-10	38.0000	40.6700	38.0000	40.6100	+1.984%	12	41	-89.855%
2024-12-31	39.8200	39.8200	39.8200	39.8200	-38.606%	1	36	-89.653%
2024-12-09	64.8600	64.8600	64.8600	64.8600	-1.369%	1	36	-93.648%
2024-12-06	65.5000	65.7600	65.5000	65.7600	+1.341%	4	36	-93.735%
2024-12-05	64.8900	64.8900	64.8900	64.8900	+4.342%	1	36	-93.651%
2024-11-25	62.1900	62.1900	62.1900	62.1900	+7.354%	1	36	-93.375%
2024-11-22	57.0800	57.9300	57.0800	57.9300	+22.448%	6	35	-92.888%
2024-11-20	47.3100	47.3100	47.3100	47.3100	-9.731%	1	35	-91.291%
2024-11-18	52.4100	52.4100	52.4100	52.4100	+3.577%	1	34	-92.139%
2024-11-08	50.8000	50.8000	50.6000	50.6000	+10.000%	4	34	-91.858%
2024-11-07	46.0000	46.0000	46.0000	46.0000	-1.075%	1	34	-91.043%
2024-11-01	46.5000	46.5000	46.5000	46.5000	+10.979%	2	34	-91.140%
2024-10-29	41.9000	41.9000	41.9000	41.9000	-11.510%	1	34	-90.167%
2024-10-23	47.3500	47.3500	47.3500	47.3500	+1.828%	1	33	-91.299%
2024-10-22	46.5000	46.5000	46.5000	46.5000	-10.474%	1	32	-91.140%
2024-10-04	50.0000	51.9400	50.0000	51.9400	-5.735%	4	32	-92.068%
2024-10-03	53.9000	55.1000	53.9000	55.1000	+14.792%	2	30	-92.523%
2024-10-01	48.0000	48.0000	48.0000	48.0000	-0.415%	1	32	-91.417%
2024-09-30	48.2000	48.2000	48.2000	48.2000	+6.637%	1	33	-91.452%
2024-09-27	45.2000	45.2000	45.2000	45.2000	+2.821%	4	34	-90.885%
2024-09-24	43.9600	43.9600	43.9600	43.9600	+6.441%	1	32	-90.628%
2024-09-20	41.3000	41.3000	41.3000	41.3000	+0.511%	2	33	-90.024%
2024-09-19	41.0900	41.0900	41.0900	41.0900	+12.053%	11	33	-89.973%
2024-09-13	37.0200	37.0200	36.6200	36.6700	+8.331%	24	44	-88.765%
2024-09-12	33.8500	33.8500	33.8500	33.8500	+2.421%	1	33	-87.829%
2024-08-23	33.0500	33.0500	33.0000	33.0500	+3.898%	8	32	-87.534%
2024-08-21	31.8100	31.8100	31.8100	31.8100	+9.879%	15	32	-87.048%
2024-08-19	29.0500	29.0500	28.9500	28.9500	-4.139%	4	47	-85.769%
2024-08-16	30.0900	30.2000	30.0900	30.2000	+5.965%	10	47	-86.358%
2024-08-15	28.0800	28.5000	28.0800	28.5000	+12.337%	17	52	-85.544%
2024-08-13	25.4400	25.4400	25.3700	25.3700	+4.835%	5	37	-83.760%
2024-08-12	24.2000	24.2000	24.2000	24.2000	-30.520%	15	32	-82.975%
2024-07-31	34.1900	34.8300	34.1900	34.8300	+13.084%	16	32	-88.171%
2024-07-29	30.8000	30.8000	30.8000	30.8000	-8.251%	1	18	-86.623%
2024-07-19	33.5700	33.5700	33.5700	33.5700	-7.034%	2	17	-87.727%
2024-07-18	36.1100	36.1100	36.1100	36.1100	+1.948%	1	18	-88.590%
2024-07-17	35.4200	35.4200	35.4200	35.4200	+12.444%	3	17	-88.368%
2024-07-16	32.0400	32.0400	31.5000	31.5000	+0.703%	3	20	-86.921%
2024-07-12	31.2800	31.2800	31.2800	31.2800	+38.102%	22	20	-86.829%
2024-07-10	22.6500	22.6500	22.6500	22.6500	-0.220%	3	20	-81.810%
2024-06-25	21.7000	22.7500	21.7000	22.7000	-19.788%	5	17	-81.850%
2024-06-18	28.6900	28.6900	28.2800	28.3000	+4.390%	15	29	-85.442%
2024-06-17	27.1100	27.1100	27.1100	27.1100	+9.315%	11	29	-84.803%
2024-06-12	25.3000	25.3000	24.3500	24.8000	+18.888%	15	18	-83.387%
2024-06-11	20.8600	20.8600	20.8600	20.8600	+5.888%	5	6	-80.249%
2024-06-03	19.7000	19.7000	19.7000	19.7000	-1.500%	1	3	-79.086%
2024-05-31	19.8500	20.0000	19.8500	20.0000	0.000%	4	2	-79.400%