Dark

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

EOD

Aug 28, 2026

0.8300+10.667%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.8300	0.8300	0.8300	0.8300	+10.667%	1	164	0.000%
2026-08-27	0.7500	0.7500	0.7500	0.7500	-24.242%	1	165	+10.667%
2026-08-25	0.9900	0.9900	0.9900	0.9900	-23.256%	1	166	-16.162%
2026-08-24	1.4800	1.4800	1.2800	1.2900	+8.403%	8	165	-35.659%
2026-08-21	2.3500	2.3500	1.1900	1.1900	-34.615%	2	159	-30.252%
2026-08-18	1.7300	1.8200	1.7300	1.8200	+21.333%	2	159	-54.396%
2026-08-17	1.5000	1.5000	1.5000	1.5000	-56.268%	1	160	-44.667%
2026-08-10	3.4300	3.4300	3.4300	3.4300	-27.789%	1	161	-75.802%
2026-08-05	4.9500	4.9500	4.7500	4.7500	+25.000%	2	161	-82.526%
2026-07-28	3.9000	3.9000	3.8000	3.8000	+87.192%	4	161	-78.158%
2026-07-24	2.0300	2.0300	2.0300	2.0300	-28.521%	1	161	-59.113%
2026-07-22	2.8400	2.8400	2.8400	2.8400	-31.068%	1	160	-70.775%
2026-07-16	4.1200	4.1200	4.1200	4.1200	+53.731%	1	161	-79.854%
2026-07-13	2.6800	2.6800	2.6800	2.6800	-33.000%	1	160	-69.030%
2026-07-07	4.0000	4.0000	4.0000	4.0000	-39.394%	1	160	-79.250%
2026-07-06	6.6000	6.6000	6.6000	6.6000	+57.143%	1	161	-87.424%
2026-07-02	4.2000	4.2000	4.2000	4.2000	-16.000%	1	161	-80.238%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+5.263%	1	161	-83.400%
2026-06-24	4.4000	4.7500	4.2000	4.7500	+66.667%	12	161	-82.526%
2026-06-23	2.8500	2.8500	2.8500	2.8500	-10.658%	4	150	-70.877%
2026-06-22	3.4300	3.4300	3.1900	3.1900	-26.667%	6	146	-73.981%
2026-06-16	4.3500	4.3500	4.3500	4.3500	+36.364%	1	147	-80.920%
2026-06-01	2.6500	3.1900	2.6500	3.1900	-7.536%	56	146	-73.981%
2026-05-28	3.4500	3.4500	3.4500	3.4500	+1.471%	1	169	-75.942%
2026-05-27	3.4000	3.4000	3.4000	3.4000	+21.429%	1	168	-75.588%
2026-05-22	2.8000	2.8000	2.8000	2.8000	+15.226%	1	169	-70.357%
2026-05-21	2.4300	2.4300	2.4300	2.4300	+0.413%	1	168	-65.844%
2026-05-20	2.4100	2.4200	2.3200	2.4200	+23.469%	25	168	-65.702%
2026-05-19	1.9600	1.9600	1.9600	1.9600	-34.007%	1	152	-57.653%
2026-05-11	2.9700	2.9700	2.9700	2.9700	-3.883%	3	152	-72.054%
2026-05-05	3.1000	3.1000	3.0900	3.0900	-20.769%	2	152	-73.139%
2026-05-01	3.9000	3.9000	3.9000	3.9000	-28.440%	1	152	-78.718%
2026-04-27	5.4500	5.4500	5.4500	5.4500	+9.000%	4	152	-84.771%
2026-04-24	5.0000	5.0000	5.0000	5.0000	-24.242%	4	147	-83.400%
2026-04-21	7.3100	7.3100	6.6000	6.6000	+7.667%	2	147	-87.424%
2026-04-20	6.5500	6.5500	6.1300	6.1300	+0.327%	5	147	-86.460%
2026-04-17	6.2500	6.2500	6.1100	6.1100	+7.381%	2	145	-86.416%
2026-04-16	5.6900	5.6900	5.6900	5.6900	+0.887%	1	146	-85.413%
2026-04-15	5.6400	5.6400	5.6400	5.6400	+11.683%	1	145	-85.284%
2026-04-08	5.3000	5.3000	5.0500	5.0500	+38.356%	2	145	-83.564%
2026-04-06	3.6500	3.6500	3.6500	3.6500	-1.351%	2	146	-77.260%
2026-04-02	3.7000	3.7000	3.7000	3.7000	-31.860%	1	145	-77.568%
2026-03-26	5.3700	5.4300	5.3000	5.4300	-5.565%	8	145	-84.715%
2026-03-23	6.2800	6.2800	5.7500	5.7500	+10.577%	6	150	-85.565%
2026-03-20	5.2800	5.2800	5.2000	5.2000	-6.810%	5	153	-84.038%
2026-03-18	5.5800	5.5800	5.5800	5.5800	-19.712%	1	156	-85.125%
2026-03-17	6.9500	6.9500	6.9500	6.9500	-31.188%	1	157	-88.058%
2026-03-10	8.3000	10.1000	8.3000	10.1000	+17.853%	2	156	-91.782%
2026-03-09	8.7600	8.7600	8.5700	8.5700	-27.373%	17	156	-90.315%
2026-03-03	11.8000	11.8000	11.8000	11.8000	-9.717%	5	156	-92.966%
2026-03-02	13.0700	13.0700	13.0700	13.0700	-7.371%	2	156	-93.650%
2026-02-25	13.6000	14.2100	13.6000	14.1100	-0.704%	42	132	-94.118%
2026-02-23	14.2100	14.2100	14.2100	14.2100	-36.364%	1	132	-94.159%
2026-02-13	22.3000	22.3500	22.3000	22.3300	+2.619%	15	119	-96.283%
2026-02-12	22.6500	22.6500	21.7600	21.7600	+5.477%	12	119	-96.186%
2026-02-11	20.6900	20.6900	20.6300	20.6300	+38.923%	4	122	-95.977%
2026-01-29	14.8500	14.8500	14.8500	14.8500	-21.345%	3	126	-94.411%
2026-01-22	18.8500	18.8800	18.8500	18.8800	+11.059%	3	123	-95.604%
2026-01-21	17.0000	17.0000	17.0000	17.0000	-1.163%	1	124	-95.118%
2026-01-14	16.7500	17.2000	16.7500	17.2000	+26.471%	6	123	-95.174%
2026-01-09	13.6000	13.6000	13.6000	13.6000	+86.047%	2	123	-93.897%
2026-01-06	7.3300	7.3300	7.3100	7.3100	-11.928%	8	123	-88.646%
2025-12-30	8.3000	8.3000	8.3000	8.3000	-1.073%	1	123	-90.000%
2025-12-29	8.4900	8.4900	8.3900	8.3900	-2.668%	2	123	-90.107%
2025-12-26	9.4500	9.4500	8.6200	8.6200	+0.819%	12	124	-90.371%
2025-12-23	7.9700	8.5500	7.9700	8.5500	-8.065%	6	135	-90.292%
2025-12-22	9.3000	9.3000	9.3000	9.3000	+3.333%	2	132	-91.075%
2025-12-19	9.3000	9.3000	9.0000	9.0000	-25.987%	21	132	-90.778%
2025-12-11	12.1600	12.1600	12.1600	12.1600	+15.810%	1	148	-93.174%
2025-12-09	10.5000	10.5000	10.5000	10.5000	-16.667%	1	147	-92.095%
2025-12-03	12.4400	12.6900	12.4400	12.6000	+17.867%	15	147	-93.413%
2025-11-25	9.5000	10.6900	9.5000	10.6900	+18.778%	11	147	-92.236%
2025-11-24	9.4900	9.4900	9.0000	9.0000	+25.874%	11	138	-90.778%
2025-11-20	7.1500	7.1500	7.1500	7.1500	-10.625%	3	128	-88.392%
2025-11-19	8.4700	8.4700	8.0000	8.0000	-5.882%	2	125	-89.625%
2025-11-18	9.1300	10.0000	8.5000	8.5000	-45.161%	5	124	-90.235%
2025-11-14	15.4700	15.5000	15.4700	15.5000	-17.772%	3	123	-94.645%
2025-11-05	18.9500	19.0500	18.6200	18.8500	-18.043%	54	123	-95.597%
2025-11-04	21.4000	23.0000	21.4000	23.0000	+1.590%	18	153	-96.391%
2025-10-29	22.4600	23.4500	22.4600	22.6400	-12.078%	52	137	-96.334%
2025-10-22	25.7500	25.7500	25.7500	25.7500	+16.992%	2	85	-96.777%
2025-10-09	22.2500	22.2500	22.0100	22.0100	-14.191%	2	85	-96.229%
2025-10-06	25.6500	25.6500	25.6500	25.6500	-31.122%	1	85	-96.764%
2025-09-22	37.2400	37.2400	37.2400	37.2400	-5.410%	1	86	-97.771%
2025-09-19	39.3700	39.3700	39.3700	39.3700	-1.624%	1	87	-97.892%
2025-09-17	42.9000	42.9000	40.0200	40.0200	-2.271%	2	87	-97.926%
2025-09-12	40.9500	40.9500	40.9500	40.9500	-6.826%	2	86	-97.973%
2025-09-11	42.2100	43.9500	42.2100	43.9500	+14.453%	2	84	-98.111%
2025-09-09	38.3500	38.4000	38.3500	38.4000	-2.883%	2	84	-97.839%
2025-09-08	39.5400	39.5400	39.5400	39.5400	+17.854%	1	82	-97.901%
2025-08-29	33.5500	33.5500	33.5500	33.5500	+0.449%	1	81	-97.526%
2025-08-28	32.6500	33.4000	32.6500	33.4000	-10.957%	5	81	-97.515%
2025-08-22	37.5100	37.5100	37.5100	37.5100	+10.324%	1	80	-97.787%
2025-08-20	34.0000	34.0000	34.0000	34.0000	+0.592%	1	80	-97.559%
2025-08-19	36.2000	36.6900	33.8000	33.8000	-2.171%	7	80	-97.544%
2025-08-13	34.0800	34.5900	34.0800	34.5500	+33.552%	8	81	-97.598%
2025-08-07	25.8700	25.8700	25.8700	25.8700	-3.542%	1	79	-96.792%
2025-08-06	26.8200	26.8200	26.8200	26.8200	+18.098%	1	80	-96.905%
2025-07-29	22.8500	22.8500	22.7100	22.7100	+33.588%	8	79	-96.345%
2025-06-17	17.0000	17.0000	17.0000	17.0000	-28.751%	2	79	-95.118%
2025-06-10	23.5800	23.8600	23.5800	23.8600	-7.160%	2	79	-96.521%
2025-06-06	25.5800	25.7000	25.5800	25.7000	+11.448%	4	78	-96.770%
2025-05-29	23.0600	23.0600	23.0600	23.0600	-24.195%	1	78	-96.401%
2025-05-16	30.4300	30.4300	30.3000	30.4200	+1.910%	10	79	-97.272%
2025-05-15	30.0200	30.0200	29.8500	29.8500	+7.762%	10	79	-97.219%
2025-05-14	27.9000	27.9000	27.6500	27.7000	+45.943%	6	82	-97.004%
2025-04-10	18.9800	18.9800	18.9800	18.9800	-5.005%	4	86	-95.627%
2025-04-07	19.9800	19.9800	19.9800	19.9800	-28.643%	34	90	-95.846%
2025-04-02	27.2500	28.0000	27.2500	28.0000	+17.548%	5	62	-97.036%
2025-03-31	22.4400	24.0700	22.4400	23.8200	-2.577%	7	59	-96.516%
2025-03-25	24.1000	24.4500	24.1000	24.4500	+0.205%	7	59	-96.605%
2025-03-24	24.0900	24.4000	24.0900	24.4000	+20.792%	4	52	-96.598%
2025-03-21	20.2000	20.2000	20.2000	20.2000	-15.693%	2	48	-95.891%
2025-03-20	23.9600	23.9600	23.9600	23.9600	+5.088%	3	48	-96.536%
2025-03-17	22.8000	22.8000	22.8000	22.8000	+6.542%	3	48	-96.360%
2025-03-13	23.7500	23.7500	21.2000	21.4000	-20.119%	23	50	-96.121%
2025-03-12	26.7900	26.7900	26.7900	26.7900	-6.099%	2	50	-96.902%
2025-03-11	28.5900	28.5900	28.5300	28.5300	-15.592%	6	52	-97.091%
2025-03-04	33.9000	34.0000	33.8000	33.8000	-11.286%	3	46	-97.544%
2025-03-03	38.1000	38.1000	38.1000	38.1000	+2.145%	5	49	-97.822%
2025-02-26	37.4000	37.4000	37.3000	37.3000	-3.990%	2	53	-97.775%
2025-02-25	40.0000	40.0000	38.7400	38.8500	+14.602%	21	55	-97.864%
2025-02-24	34.5100	34.5100	33.9000	33.9000	-15.461%	11	59	-97.552%
2025-02-19	40.1200	40.1200	40.1000	40.1000	-10.988%	2	67	-97.930%
2025-02-18	45.5300	45.7000	45.0500	45.0500	-6.146%	3	67	-98.158%
2025-02-14	49.0000	49.0000	48.0000	48.0000	-3.128%	10	67	-98.271%
2025-02-13	49.3500	49.5500	49.3500	49.5500	+4.979%	2	68	-98.325%
2025-02-12	45.7000	47.5400	45.6500	47.2000	-1.048%	6	68	-98.242%
2025-02-07	47.9000	47.9000	47.7000	47.7000	-5.731%	4	71	-98.260%
2025-02-06	50.7500	50.7500	50.6000	50.6000	+2.637%	2	71	-98.360%
2025-02-03	49.6000	49.6500	48.9500	49.3000	-5.192%	20	71	-98.316%
2025-01-30	52.0000	52.0000	52.0000	52.0000	+3.586%	1	68	-98.404%
2025-01-29	51.0000	51.5000	50.2000	50.2000	-12.620%	11	67	-98.347%
2025-01-28	57.4500	57.4500	57.4500	57.4500	+16.154%	9	64	-98.555%
2025-01-22	50.7500	50.8500	48.3100	49.4600	+4.611%	55	64	-98.322%
2025-01-15	47.2800	47.2800	47.2800	47.2800	+13.791%	1	49	-98.245%
2025-01-14	41.5500	41.5500	41.5500	41.5500	-3.147%	4	48	-98.002%
2025-01-13	42.8000	42.9000	42.8000	42.9000	+5.639%	3	44	-98.065%
2025-01-10	38.0000	40.6700	38.0000	40.6100	+1.984%	12	41	-97.956%
2024-12-31	39.8200	39.8200	39.8200	39.8200	-38.606%	1	36	-97.916%
2024-12-09	64.8600	64.8600	64.8600	64.8600	-1.369%	1	36	-98.720%
2024-12-06	65.5000	65.7600	65.5000	65.7600	+1.341%	4	36	-98.738%
2024-12-05	64.8900	64.8900	64.8900	64.8900	+4.342%	1	36	-98.721%
2024-11-25	62.1900	62.1900	62.1900	62.1900	+7.354%	1	36	-98.665%
2024-11-22	57.0800	57.9300	57.0800	57.9300	+22.448%	6	35	-98.567%
2024-11-20	47.3100	47.3100	47.3100	47.3100	-9.731%	1	35	-98.246%
2024-11-18	52.4100	52.4100	52.4100	52.4100	+3.577%	1	34	-98.416%
2024-11-08	50.8000	50.8000	50.6000	50.6000	+10.000%	4	34	-98.360%
2024-11-07	46.0000	46.0000	46.0000	46.0000	-1.075%	1	34	-98.196%
2024-11-01	46.5000	46.5000	46.5000	46.5000	+10.979%	2	34	-98.215%
2024-10-29	41.9000	41.9000	41.9000	41.9000	-11.510%	1	34	-98.019%
2024-10-23	47.3500	47.3500	47.3500	47.3500	+1.828%	1	33	-98.247%
2024-10-22	46.5000	46.5000	46.5000	46.5000	-10.474%	1	32	-98.215%
2024-10-04	50.0000	51.9400	50.0000	51.9400	-5.735%	4	32	-98.402%
2024-10-03	53.9000	55.1000	53.9000	55.1000	+14.792%	2	30	-98.494%
2024-10-01	48.0000	48.0000	48.0000	48.0000	-0.415%	1	32	-98.271%
2024-09-30	48.2000	48.2000	48.2000	48.2000	+6.637%	1	33	-98.278%
2024-09-27	45.2000	45.2000	45.2000	45.2000	+2.821%	4	34	-98.164%
2024-09-24	43.9600	43.9600	43.9600	43.9600	+6.441%	1	32	-98.112%
2024-09-20	41.3000	41.3000	41.3000	41.3000	+0.511%	2	33	-97.990%
2024-09-19	41.0900	41.0900	41.0900	41.0900	+12.053%	11	33	-97.980%
2024-09-13	37.0200	37.0200	36.6200	36.6700	+8.331%	24	44	-97.737%
2024-09-12	33.8500	33.8500	33.8500	33.8500	+2.421%	1	33	-97.548%
2024-08-23	33.0500	33.0500	33.0000	33.0500	+3.898%	8	32	-97.489%
2024-08-21	31.8100	31.8100	31.8100	31.8100	+9.879%	15	32	-97.391%
2024-08-19	29.0500	29.0500	28.9500	28.9500	-4.139%	4	47	-97.133%
2024-08-16	30.0900	30.2000	30.0900	30.2000	+5.965%	10	47	-97.252%
2024-08-15	28.0800	28.5000	28.0800	28.5000	+12.337%	17	52	-97.088%
2024-08-13	25.4400	25.4400	25.3700	25.3700	+4.835%	5	37	-96.728%
2024-08-12	24.2000	24.2000	24.2000	24.2000	-30.520%	15	32	-96.570%
2024-07-31	34.1900	34.8300	34.1900	34.8300	+13.084%	16	32	-97.617%
2024-07-29	30.8000	30.8000	30.8000	30.8000	-8.251%	1	18	-97.305%
2024-07-19	33.5700	33.5700	33.5700	33.5700	-7.034%	2	17	-97.528%
2024-07-18	36.1100	36.1100	36.1100	36.1100	+1.948%	1	18	-97.701%
2024-07-17	35.4200	35.4200	35.4200	35.4200	+12.444%	3	17	-97.657%
2024-07-16	32.0400	32.0400	31.5000	31.5000	+0.703%	3	20	-97.365%
2024-07-12	31.2800	31.2800	31.2800	31.2800	+38.102%	22	20	-97.347%
2024-07-10	22.6500	22.6500	22.6500	22.6500	-0.220%	3	20	-96.336%
2024-06-25	21.7000	22.7500	21.7000	22.7000	-19.788%	5	17	-96.344%
2024-06-18	28.6900	28.6900	28.2800	28.3000	+4.390%	15	29	-97.067%
2024-06-17	27.1100	27.1100	27.1100	27.1100	+9.315%	11	29	-96.938%
2024-06-12	25.3000	25.3000	24.3500	24.8000	+18.888%	15	18	-96.653%
2024-06-11	20.8600	20.8600	20.8600	20.8600	+5.888%	5	6	-96.021%
2024-06-03	19.7000	19.7000	19.7000	19.7000	-1.500%	1	3	-95.787%
2024-05-31	19.8500	20.0000	19.8500	20.0000	0.000%	4	2	-95.850%