Dark

HD20270115C300
HD Jan 15 2027 300.00 Call (HD270115C00300000)
option OPRA

EOD

Aug 31, 2026

37.30-5.689%(-2.25)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	37.3000	37.3000	37.3000	37.3000	-5.689%	10	421	0.000%
2026-08-28	39.5500	39.5500	39.5500	39.5500	+2.727%	1	421	-5.689%
2026-08-27	41.1500	41.1600	38.5000	38.5000	-16.122%	7	420	-3.117%
2026-08-26	45.9000	45.9000	45.9000	45.9000	+4.795%	1	421	-18.736%
2026-08-20	44.7000	44.7000	43.8000	43.8000	-18.268%	10	421	-14.840%
2026-08-19	55.6000	55.6000	53.1000	53.5900	+11.183%	5	423	-30.397%
2026-08-18	49.3800	50.2900	48.2000	48.2000	-0.310%	6	421	-22.614%
2026-08-17	47.1000	48.3500	47.0500	48.3500	+0.415%	5	425	-22.854%
2026-08-14	48.8600	48.8600	48.1500	48.1500	-6.505%	10	425	-22.534%
2026-08-13	51.5000	51.5000	51.5000	51.5000	-18.538%	2	435	-27.573%
2026-08-11	65.0000	65.0000	63.2000	63.2200	+7.134%	19	435	-41.000%
2026-08-10	59.3000	59.3000	59.0100	59.0100	-7.653%	16	435	-36.790%
2026-08-07	63.9000	63.9000	63.9000	63.9000	+8.507%	1	434	-41.628%
2026-08-06	59.6100	59.8300	58.3100	58.8900	-5.670%	39	435	-36.662%
2026-08-05	61.9000	62.4300	61.9000	62.4300	+2.344%	2	426	-40.253%
2026-08-04	61.0000	61.0000	61.0000	61.0000	+19.984%	500	426	-38.852%
2026-08-03	49.1000	50.9500	49.1000	50.8400	+8.749%	8	908	-26.633%
2026-07-31	46.6500	46.7800	46.6000	46.7500	-3.209%	14	907	-20.214%
2026-07-30	48.5000	48.8500	48.2900	48.3000	-10.390%	28	912	-22.774%
2026-07-29	55.6500	56.1000	53.8500	53.9000	-5.356%	58	913	-30.798%
2026-07-28	56.9500	56.9500	56.9500	56.9500	+11.014%	1	920	-34.504%
2026-07-27	51.3700	51.3700	51.2000	51.3000	+6.897%	5	920	-27.290%
2026-07-24	47.5000	47.9900	47.5000	47.9900	+14.425%	5	920	-22.275%
2026-07-23	41.5500	42.4500	41.4400	41.9400	-12.131%	44	917	-11.063%
2026-07-22	47.7300	47.7300	47.7300	47.7300	+6.067%	1	915	-21.852%
2026-07-21	45.0000	45.0000	45.0000	45.0000	-6.250%	1	914	-17.111%
2026-07-20	48.4300	48.4300	46.6000	48.0000	-26.154%	16	914	-22.292%
2026-07-17	62.9200	65.0000	62.9200	65.0000	+10.169%	6	916	-42.615%
2026-07-16	59.0000	59.0000	59.0000	59.0000	+8.059%	1	922	-36.780%
2026-07-15	54.7000	54.7000	54.6000	54.6000	+7.714%	2	922	-31.685%
2026-07-13	50.9000	51.3500	50.6900	50.6900	-8.667%	34	922	-26.415%
2026-07-10	55.5000	55.5000	55.5000	55.5000	+5.533%	1	915	-32.793%
2026-07-09	53.2300	53.2500	52.5900	52.5900	+4.740%	4	916	-29.074%
2026-07-08	47.3000	50.2100	47.3000	50.2100	-12.526%	5	916	-25.712%
2026-07-07	57.4500	57.5000	57.4000	57.4000	-3.885%	4	915	-35.017%
2026-07-06	59.5900	59.7200	59.5900	59.7200	-1.208%	2	915	-37.542%
2026-07-02	60.4500	60.4500	60.4500	60.4500	-6.771%	1	914	-38.296%
2026-07-01	66.0000	67.5000	64.4000	64.8400	+0.840%	530	914	-42.474%
2026-06-30	63.7500	64.6200	63.6000	64.3000	+4.400%	7	1,414	-41.991%
2026-06-29	60.0000	61.5900	60.0000	61.5900	+0.967%	7	1,415	-39.438%
2026-06-26	62.0500	62.7000	60.7900	61.0000	+5.536%	29	1,419	-38.852%
2026-06-25	60.6000	60.6000	57.1800	57.8000	+1.850%	27	1,437	-35.467%
2026-06-24	53.8000	58.2000	53.8000	56.7500	+28.656%	79	1,435	-34.273%
2026-06-23	44.2000	44.4000	43.9500	44.1100	-2.195%	28	1,377	-15.439%
2026-06-22	45.3000	45.4700	45.1000	45.1000	-10.922%	16	1,366	-17.295%
2026-06-18	50.6300	50.6300	50.6300	50.6300	-4.813%	1	1,367	-26.328%
2026-06-17	53.1900	53.1900	53.1900	53.1900	-0.019%	10	1,367	-29.874%
2026-06-16	51.5000	53.2000	51.5000	53.2000	+4.110%	5	1,367	-29.887%
2026-06-15	51.2500	51.2500	50.8500	51.1000	+9.657%	4	1,368	-27.006%
2026-06-12	46.8900	48.0000	46.6000	46.6000	+0.431%	8	1,368	-19.957%
2026-06-11	42.7800	46.4000	42.7800	46.4000	+8.108%	6	1,374	-19.612%
2026-06-09	41.3000	43.8000	41.3000	42.9200	+13.545%	15	1,371	-13.094%
2026-06-08	37.8000	37.8000	37.8000	37.8000	+5.292%	1	1,362	-1.323%
2026-06-05	37.0500	37.0500	35.6700	35.9000	+1.556%	7	1,361	+3.900%
2026-06-04	40.0000	40.0000	35.3500	35.3500	-0.423%	11	1,365	+5.516%
2026-06-03	35.5000	35.5000	35.5000	35.5000	+2.899%	1	1,366	+5.070%
2026-06-02	34.5000	34.5000	34.5000	34.5000	+1.471%	6	1,367	+8.116%
2026-06-01	36.0000	36.0000	33.2500	34.0000	-17.073%	20	1,361	+9.706%
2026-05-29	42.2900	42.2900	41.0000	41.0000	-3.529%	3	1,357	-9.024%
2026-05-28	40.5000	42.5000	40.3000	42.5000	+2.806%	45	1,357	-12.235%
2026-05-27	39.5000	42.1300	39.5000	41.3400	+16.156%	11	1,356	-9.773%
2026-05-26	39.8000	39.8000	35.5100	35.5900	-5.597%	11	1,354	+4.805%
2026-05-22	37.5900	38.0500	37.5200	37.7000	-0.238%	14	1,355	-1.061%
2026-05-21	35.0000	37.7900	35.0000	37.7900	+4.972%	6	1,359	-1.297%
2026-05-20	28.0000	36.0000	28.0000	36.0000	+18.421%	18	1,359	+3.611%
2026-05-19	27.0500	30.8000	24.0000	30.4000	-0.328%	114	1,340	+22.697%
2026-05-18	30.0000	32.5200	29.9000	30.5000	+3.741%	52	1,340	+22.295%
2026-05-15	30.6500	31.3000	29.4000	29.4000	-11.178%	106	1,340	+26.871%
2026-05-14	34.0000	34.0000	32.8900	33.1000	+2.318%	31	1,279	+12.689%
2026-05-13	34.2000	34.2000	30.8500	32.3500	-16.300%	46	1,253	+15.301%
2026-05-12	38.8600	38.8600	37.3100	38.6500	+5.027%	9	1,253	-3.493%
2026-05-11	39.7700	41.5000	36.6500	36.8000	-15.051%	37	1,253	+1.359%
2026-05-08	43.0500	44.5500	43.0500	43.3200	-11.592%	6	1,229	-13.897%
2026-05-07	49.0000	49.0000	49.0000	49.0000	+6.522%	3	1,227	-23.878%
2026-05-06	46.0000	46.0000	45.2200	46.0000	+8.235%	4	1,226	-18.913%
2026-05-05	38.0000	42.5000	38.0000	42.5000	+6.250%	547	1,229	-12.235%
2026-05-04	44.5000	44.5000	39.7500	40.0000	-12.664%	54	743	-6.750%
2026-05-01	45.8000	45.8000	45.8000	45.8000	+2.944%	1	694	-18.559%
2026-04-29	44.4900	44.4900	44.4900	44.4900	-17.733%	5	694	-16.161%
2026-04-27	54.0800	54.0800	54.0800	54.0800	-3.082%	1	689	-31.028%
2026-04-24	56.3000	56.3000	55.8000	55.8000	-9.386%	3	688	-33.154%
2026-04-21	61.5800	61.5800	61.5800	61.5800	-3.916%	1	688	-39.428%
2026-04-20	64.0900	64.0900	64.0900	64.0900	-2.879%	5	688	-41.801%
2026-04-17	65.9900	65.9900	65.9900	65.9900	+15.367%	1	683	-43.476%
2026-04-15	59.2000	59.2000	57.2000	57.2000	-6.383%	2	683	-34.790%
2026-04-14	60.2000	61.1000	60.2000	61.1000	+6.372%	5	682	-38.953%
2026-04-10	58.5000	58.5000	57.4400	57.4400	+2.847%	2	679	-35.063%
2026-04-08	57.0000	57.0000	55.8500	55.8500	+25.506%	3	678	-33.214%
2026-04-07	44.7500	44.7500	44.0000	44.5000	-10.786%	8	679	-16.180%
2026-04-06	49.8800	49.8800	49.8800	49.8800	+5.432%	2	674	-25.221%
2026-04-02	47.0000	48.9500	46.5000	47.3100	-13.320%	6	672	-21.158%
2026-04-01	53.0000	56.0000	53.0000	54.5800	+8.617%	4	672	-31.660%
2026-03-31	50.2500	50.2500	50.2500	50.2500	-10.730%	5	670	-25.771%
2026-03-23	55.9700	56.2900	55.9300	56.2900	+13.032%	3	665	-33.736%
2026-03-20	49.8000	49.8000	49.8000	49.8000	-4.065%	2	666	-25.100%
2026-03-19	52.1200	52.1200	51.9100	51.9100	-5.618%	2	664	-28.145%
2026-03-18	58.4000	58.4000	54.8000	55.0000	-12.961%	506	662	-32.182%
2026-03-16	62.7700	63.6500	62.7700	63.1900	+3.709%	3	159	-40.972%
2026-03-13	62.3000	62.3000	60.8000	60.9300	-1.726%	8	160	-38.782%
2026-03-12	62.9000	62.9000	62.0000	62.0000	-6.231%	6	160	-39.839%
2026-03-11	66.3000	66.7000	66.1200	66.1200	-12.828%	8	154	-43.587%
2026-03-05	75.6800	75.8500	75.6800	75.8500	-1.621%	3	158	-50.824%
2026-03-04	77.1000	77.1000	77.1000	77.1000	-11.684%	1	157	-51.621%
2026-02-25	87.3000	87.3000	87.3000	87.3000	-12.700%	2	157	-57.274%
2026-02-24	100.0000	100.0000	100.0000	100.0000	+12.448%	4	157	-62.700%
2026-02-23	85.4800	88.9300	85.4800	88.9300	-5.141%	4	161	-58.057%
2026-02-17	93.7500	93.7500	93.7500	93.7500	-8.981%	3	164	-60.213%
2026-02-13	103.0000	103.0000	103.0000	103.0000	+1.478%	1	161	-63.786%
2026-02-12	102.0000	102.0000	101.5000	101.5000	+1.429%	6	161	-63.251%
2026-02-10	100.0700	100.0700	100.0700	100.0700	+8.371%	1	161	-62.726%
2026-02-09	92.3400	92.3400	92.3400	92.3400	-3.813%	3	162	-59.606%
2026-02-06	92.5100	96.0000	92.5100	96.0000	-3.352%	7	162	-61.146%
2026-02-04	98.5000	99.3300	98.5000	99.3300	+4.010%	10	163	-62.448%
2026-02-03	95.5000	95.5000	95.5000	95.5000	+13.745%	1	158	-60.942%
2026-01-30	83.5700	83.9600	83.5700	83.9600	-1.536%	2	159	-55.574%
2026-01-29	85.9000	85.9000	85.2700	85.2700	-12.856%	2	161	-56.257%
2026-01-26	95.4300	97.8500	95.4300	97.8500	+2.838%	2	162	-61.880%
2026-01-23	93.8900	95.1500	93.8900	95.1500	-0.678%	5	162	-60.799%
2026-01-22	95.8000	95.8000	95.8000	95.8000	+2.241%	2	165	-61.065%
2026-01-21	89.5000	94.0000	89.5000	93.7000	+4.111%	6	165	-60.192%
2026-01-20	90.0000	90.0000	90.0000	90.0000	-2.913%	1	165	-58.556%
2026-01-16	92.8000	92.8000	92.7000	92.7000	+3.460%	3	165	-59.763%
2026-01-14	91.9600	91.9600	89.6000	89.6000	-1.538%	3	165	-58.371%
2026-01-13	88.5000	91.0000	88.5000	91.0000	+4.298%	9	164	-59.011%
2026-01-12	87.0000	89.7000	87.0000	87.2500	+0.751%	5	163	-57.249%
2026-01-09	79.8800	87.1000	79.8800	86.6000	+14.475%	22	159	-56.928%
2026-01-08	75.6500	75.6500	75.6500	75.6500	+10.277%	1	161	-50.694%
2026-01-07	68.6000	68.6000	68.6000	68.6000	+2.988%	2	162	-45.627%
2026-01-06	66.6100	66.6100	66.6100	66.6100	+4.733%	1	161	-44.002%
2026-01-05	61.5100	65.0000	61.5100	63.6000	-1.089%	15	161	-41.352%
2026-01-02	62.0000	64.3000	62.0000	64.3000	-1.907%	2	152	-41.991%
2025-12-31	65.3100	65.5500	65.3100	65.5500	+2.743%	2	149	-43.097%
2025-12-30	64.0000	64.0000	63.8000	63.8000	-2.446%	6	149	-41.536%
2025-12-29	65.1800	65.4000	65.1800	65.4000	-1.357%	11	146	-42.966%
2025-12-24	66.3000	66.3000	66.3000	66.3000	+1.516%	1	154	-43.741%
2025-12-23	65.3100	65.3100	65.3100	65.3100	-2.450%	1	154	-42.888%
2025-12-22	66.2500	67.0700	66.2500	66.9500	+1.439%	5	153	-44.287%
2025-12-19	67.2000	67.2000	66.0000	66.0000	-11.623%	7	155	-43.485%
2025-12-18	80.0500	80.0500	74.6800	74.6800	+3.636%	8	154	-50.054%
2025-12-16	72.0600	72.0600	72.0600	72.0600	-6.537%	1	158	-48.238%
2025-12-15	77.1000	77.1000	77.1000	77.1000	-1.457%	3	157	-51.621%
2025-12-12	76.2100	78.2400	76.2100	78.2400	-0.962%	3	160	-52.326%
2025-12-11	79.0000	79.0000	79.0000	79.0000	+14.393%	1	159	-52.785%
2025-12-09	69.0600	69.0600	69.0600	69.0600	-3.074%	1	159	-45.989%
2025-12-08	71.2000	71.2500	71.2000	71.2500	-4.911%	4	159	-47.649%
2025-12-05	74.1900	75.3000	73.3900	74.9300	+1.738%	4	155	-50.220%
2025-12-04	75.0500	75.0500	73.6500	73.6500	-4.039%	2	151	-49.355%
2025-12-01	76.7500	76.7500	76.7500	76.7500	+2.224%	2	150	-51.401%
2025-11-26	75.0800	75.0800	75.0800	75.0800	+23.487%	1	153	-50.320%
2025-11-24	63.1500	63.1500	60.8000	60.8000	-9.819%	4	153	-38.651%
2025-11-21	62.7500	67.4200	62.7500	67.4200	+17.354%	65	151	-44.675%
2025-11-20	59.8300	59.8300	56.9000	57.4500	0.000%	73	151	-35.074%
2025-11-19	59.0000	59.0000	57.4500	57.4500	-14.113%	2	82	-35.074%
2025-11-18	66.3700	68.0000	66.0000	66.8900	-18.217%	7	82	-44.237%
2025-11-14	82.0800	82.0800	81.7900	81.7900	-15.244%	2	78	-54.395%
2025-11-04	96.5000	96.5000	96.5000	96.5000	+3.198%	1	77	-61.347%
2025-10-31	93.5000	94.1100	93.5000	93.5100	-0.785%	3	78	-60.111%
2025-10-29	94.2500	94.2500	94.2500	94.2500	-6.683%	1	79	-60.424%
2025-10-27	101.0000	101.0000	101.0000	101.0000	+1.406%	1	77	-63.069%
2025-10-23	98.5500	99.6000	98.5500	99.6000	-4.148%	4	77	-62.550%
2025-10-14	103.2500	103.9100	103.2500	103.9100	-0.991%	3	76	-64.104%
2025-10-06	104.7500	105.2300	104.7500	104.9500	-22.893%	10	73	-64.459%
2025-09-11	136.1100	136.1100	136.1100	136.1100	+13.425%	1	64	-72.596%
2025-08-19	123.2500	123.2500	120.0000	120.0000	+16.732%	2	63	-68.917%
2025-08-06	102.8000	102.8000	102.8000	102.8000	+0.834%	1	62	-63.716%
2025-08-05	102.0700	102.0700	101.9500	101.9500	+3.681%	4	63	-63.413%
2025-08-04	98.3300	98.3300	98.3300	98.3300	+6.303%	1	65	-62.067%
2025-08-01	92.5000	92.5000	92.5000	92.5000	-2.116%	1	65	-59.676%
2025-07-25	94.5000	94.5000	94.5000	94.5000	+5.906%	2	64	-60.529%
2025-06-30	89.2300	89.2300	89.2300	89.2300	+13.828%	1	62	-58.198%
2025-06-18	77.5000	78.3900	77.5000	78.3900	-3.816%	5	59	-52.417%
2025-06-13	81.5000	81.5000	81.5000	81.5000	-8.939%	4	59	-54.233%
2025-06-11	89.5000	89.5000	89.5000	89.5000	-1.105%	1	57	-58.324%
2025-06-10	90.5000	90.5000	90.5000	90.5000	-3.672%	1	56	-58.785%
2025-06-03	93.9500	93.9500	93.9500	93.9500	+2.231%	2	55	-60.298%
2025-05-30	91.9000	91.9000	91.9000	91.9000	-15.339%	2	55	-59.412%
2025-05-20	108.5500	108.5500	108.5500	108.5500	+12.487%	1	54	-65.638%
2025-05-14	96.5000	96.5000	96.5000	96.5000	+6.630%	2	53	-61.347%
2025-05-07	90.5000	90.5000	90.5000	90.5000	+2.376%	1	55	-58.785%
2025-05-06	88.4000	88.4000	88.4000	88.4000	+3.988%	1	54	-57.805%
2025-04-25	85.0100	85.0100	85.0100	85.0100	+0.485%	2	53	-56.123%
2025-04-14	84.6000	84.6000	84.6000	84.6000	+11.243%	2	53	-55.910%
2025-04-10	76.0500	76.0500	76.0500	76.0500	-8.725%	2	55	-50.953%
2025-04-09	83.3200	83.3200	83.3200	83.3200	+7.302%	2	53	-55.233%
2025-04-08	77.6500	77.6500	77.6500	77.6500	-13.260%	4	53	-51.964%
2025-03-24	89.5200	89.5200	89.5200	89.5200	+10.519%	1	53	-58.333%
2025-03-21	81.0000	81.0000	81.0000	81.0000	-7.986%	2	52	-53.951%
2025-03-20	88.0300	88.0300	88.0300	88.0300	+9.681%	2	51	-57.628%
2025-03-18	80.2600	80.2600	80.2600	80.2600	-5.074%	1	49	-53.526%
2025-03-17	84.5500	84.5500	84.5500	84.5500	+3.806%	1	48	-55.884%
2025-03-14	79.9100	81.4500	79.7900	81.4500	-10.984%	32	48	-54.205%
2025-03-12	92.0000	92.0000	91.5000	91.5000	-8.179%	3	37	-59.235%
2025-03-10	99.6500	99.6500	99.6500	99.6500	+3.802%	5	35	-62.569%
2025-03-07	97.0000	97.0000	96.0000	96.0000	-9.434%	6	30	-61.146%
2025-03-04	106.0000	106.0000	106.0000	106.0000	-7.099%	1	31	-64.811%
2025-02-28	114.1000	114.1000	114.1000	114.1000	+0.840%	4	32	-67.309%
2025-02-27	113.1500	113.1500	113.1500	113.1500	+5.158%	10	33	-67.035%
2025-02-21	107.6000	107.6000	107.6000	107.6000	-5.240%	4	24	-65.335%
2025-02-20	113.5500	113.5500	113.5500	113.5500	-17.866%	1	22	-67.151%
2025-01-28	138.2500	138.2500	138.2500	138.2500	+3.908%	2	21	-73.020%
2025-01-23	133.0500	133.0500	133.0500	133.0500	+0.605%	1	23	-71.965%
2025-01-17	130.6000	132.2500	129.5500	132.2500	+11.134%	8	23	-71.796%
2025-01-13	119.0000	119.0000	119.0000	119.0000	+2.586%	2	23	-68.655%
2025-01-10	116.0000	116.0000	116.0000	116.0000	+7.407%	4	21	-67.845%
2025-01-08	108.0000	108.0000	108.0000	108.0000	-5.594%	1	18	-65.463%
2025-01-03	112.0000	114.4000	112.0000	114.4000	+1.463%	14	18	-67.395%
2025-01-02	112.7500	112.7500	112.7500	112.7500	-0.133%	2	11	-66.918%
2024-12-30	113.0000	113.0000	112.9000	112.9000	-2.672%	2	10	-66.962%
2024-12-20	116.0000	116.0000	116.0000	116.0000	-3.333%	1	8	-67.845%
2024-12-19	120.0000	120.0000	120.0000	120.0000	-13.978%	1	8	-68.917%
2024-12-13	139.5000	139.5000	139.5000	139.5000	-6.061%	2	8	-73.262%
2024-12-03	148.5000	148.5000	148.5000	148.5000	-1.000%	3	8	-74.882%
2024-11-27	150.0000	150.0000	150.0000	150.0000	+16.586%	1	8	-75.133%
2024-11-15	128.6600	128.6600	128.6600	128.6600	-2.825%	2	8	-71.009%
2024-11-13	132.4000	132.4000	132.4000	132.4000	+10.104%	1	7	-71.828%
2024-11-07	120.2500	120.2500	120.2500	120.2500	+5.436%	2	7	-68.981%
2024-11-06	110.0000	114.0500	110.0000	114.0500	-4.720%	2	5	-67.295%
2024-10-29	119.7000	119.7000	119.7000	119.7000	-12.945%	1	3	-68.839%
2024-10-17	137.5000	137.5000	137.5000	137.5000	-2.482%	1	2	-72.873%
2024-10-09	141.0000	141.0000	141.0000	141.0000	+31.788%	1	2	-73.546%
2024-09-16	106.9900	106.9900	106.9900	106.9900	0.000%	1	1	-65.137%