Dark

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

EOD

Jul 16, 2026

59.00+8.059%(+4.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	59.0000	59.0000	59.0000	59.0000	+8.059%	1	922	0.000%
2026-07-15	54.7000	54.7000	54.6000	54.6000	+7.714%	2	922	+8.059%
2026-07-13	50.9000	51.3500	50.6900	50.6900	-8.667%	34	922	+16.394%
2026-07-10	55.5000	55.5000	55.5000	55.5000	+5.533%	1	915	+6.306%
2026-07-09	53.2300	53.2500	52.5900	52.5900	+4.740%	4	916	+12.189%
2026-07-08	47.3000	50.2100	47.3000	50.2100	-12.526%	5	916	+17.506%
2026-07-07	57.4500	57.5000	57.4000	57.4000	-3.885%	4	915	+2.787%
2026-07-06	59.5900	59.7200	59.5900	59.7200	-1.208%	2	915	-1.206%
2026-07-02	60.4500	60.4500	60.4500	60.4500	-6.771%	1	914	-2.399%
2026-07-01	66.0000	67.5000	64.4000	64.8400	+0.840%	530	914	-9.007%
2026-06-30	63.7500	64.6200	63.6000	64.3000	+4.400%	7	1,414	-8.243%
2026-06-29	60.0000	61.5900	60.0000	61.5900	+0.967%	7	1,415	-4.205%
2026-06-26	62.0500	62.7000	60.7900	61.0000	+5.536%	29	1,419	-3.279%
2026-06-25	60.6000	60.6000	57.1800	57.8000	+1.850%	27	1,437	+2.076%
2026-06-24	53.8000	58.2000	53.8000	56.7500	+28.656%	79	1,435	+3.965%
2026-06-23	44.2000	44.4000	43.9500	44.1100	-2.195%	28	1,377	+33.757%
2026-06-22	45.3000	45.4700	45.1000	45.1000	-10.922%	16	1,366	+30.820%
2026-06-18	50.6300	50.6300	50.6300	50.6300	-4.813%	1	1,367	+16.532%
2026-06-17	53.1900	53.1900	53.1900	53.1900	-0.019%	10	1,367	+10.923%
2026-06-16	51.5000	53.2000	51.5000	53.2000	+4.110%	5	1,367	+10.902%
2026-06-15	51.2500	51.2500	50.8500	51.1000	+9.657%	4	1,368	+15.460%
2026-06-12	46.8900	48.0000	46.6000	46.6000	+0.431%	8	1,368	+26.609%
2026-06-11	42.7800	46.4000	42.7800	46.4000	+8.108%	6	1,374	+27.155%
2026-06-09	41.3000	43.8000	41.3000	42.9200	+13.545%	15	1,371	+37.465%
2026-06-08	37.8000	37.8000	37.8000	37.8000	+5.292%	1	1,362	+56.085%
2026-06-05	37.0500	37.0500	35.6700	35.9000	+1.556%	7	1,361	+64.345%
2026-06-04	40.0000	40.0000	35.3500	35.3500	-0.423%	11	1,365	+66.902%
2026-06-03	35.5000	35.5000	35.5000	35.5000	+2.899%	1	1,366	+66.197%
2026-06-02	34.5000	34.5000	34.5000	34.5000	+1.471%	6	1,367	+71.014%
2026-06-01	36.0000	36.0000	33.2500	34.0000	-17.073%	20	1,361	+73.529%
2026-05-29	42.2900	42.2900	41.0000	41.0000	-3.529%	3	1,357	+43.902%
2026-05-28	40.5000	42.5000	40.3000	42.5000	+2.806%	45	1,357	+38.824%
2026-05-27	39.5000	42.1300	39.5000	41.3400	+16.156%	11	1,356	+42.719%
2026-05-26	39.8000	39.8000	35.5100	35.5900	-5.597%	11	1,354	+65.777%
2026-05-22	37.5900	38.0500	37.5200	37.7000	-0.238%	14	1,355	+56.499%
2026-05-21	35.0000	37.7900	35.0000	37.7900	+4.972%	6	1,359	+56.126%
2026-05-20	28.0000	36.0000	28.0000	36.0000	+18.421%	18	1,359	+63.889%
2026-05-19	27.0500	30.8000	24.0000	30.4000	-0.328%	114	1,340	+94.079%
2026-05-18	30.0000	32.5200	29.9000	30.5000	+3.741%	52	1,340	+93.443%
2026-05-15	30.6500	31.3000	29.4000	29.4000	-11.178%	106	1,340	+100.680%
2026-05-14	34.0000	34.0000	32.8900	33.1000	+2.318%	31	1,279	+78.248%
2026-05-13	34.2000	34.2000	30.8500	32.3500	-16.300%	46	1,253	+82.380%
2026-05-12	38.8600	38.8600	37.3100	38.6500	+5.027%	9	1,253	+52.652%
2026-05-11	39.7700	41.5000	36.6500	36.8000	-15.051%	37	1,253	+60.326%
2026-05-08	43.0500	44.5500	43.0500	43.3200	-11.592%	6	1,229	+36.196%
2026-05-07	49.0000	49.0000	49.0000	49.0000	+6.522%	3	1,227	+20.408%
2026-05-06	46.0000	46.0000	45.2200	46.0000	+8.235%	4	1,226	+28.261%
2026-05-05	38.0000	42.5000	38.0000	42.5000	+6.250%	547	1,229	+38.824%
2026-05-04	44.5000	44.5000	39.7500	40.0000	-12.664%	54	743	+47.500%
2026-05-01	45.8000	45.8000	45.8000	45.8000	+2.944%	1	694	+28.821%
2026-04-29	44.4900	44.4900	44.4900	44.4900	-17.733%	5	694	+32.614%
2026-04-27	54.0800	54.0800	54.0800	54.0800	-3.082%	1	689	+9.098%
2026-04-24	56.3000	56.3000	55.8000	55.8000	-9.386%	3	688	+5.735%
2026-04-21	61.5800	61.5800	61.5800	61.5800	-3.916%	1	688	-4.190%
2026-04-20	64.0900	64.0900	64.0900	64.0900	-2.879%	5	688	-7.942%
2026-04-17	65.9900	65.9900	65.9900	65.9900	+15.367%	1	683	-10.593%
2026-04-15	59.2000	59.2000	57.2000	57.2000	-6.383%	2	683	+3.147%
2026-04-14	60.2000	61.1000	60.2000	61.1000	+6.372%	5	682	-3.437%
2026-04-10	58.5000	58.5000	57.4400	57.4400	+2.847%	2	679	+2.716%
2026-04-08	57.0000	57.0000	55.8500	55.8500	+25.506%	3	678	+5.640%
2026-04-07	44.7500	44.7500	44.0000	44.5000	-10.786%	8	679	+32.584%
2026-04-06	49.8800	49.8800	49.8800	49.8800	+5.432%	2	674	+18.284%
2026-04-02	47.0000	48.9500	46.5000	47.3100	-13.320%	6	672	+24.709%
2026-04-01	53.0000	56.0000	53.0000	54.5800	+8.617%	4	672	+8.098%
2026-03-31	50.2500	50.2500	50.2500	50.2500	-10.730%	5	670	+17.413%
2026-03-23	55.9700	56.2900	55.9300	56.2900	+13.032%	3	665	+4.814%
2026-03-20	49.8000	49.8000	49.8000	49.8000	-4.065%	2	666	+18.474%
2026-03-19	52.1200	52.1200	51.9100	51.9100	-5.618%	2	664	+13.658%
2026-03-18	58.4000	58.4000	54.8000	55.0000	-12.961%	506	662	+7.273%
2026-03-16	62.7700	63.6500	62.7700	63.1900	+3.709%	3	159	-6.631%
2026-03-13	62.3000	62.3000	60.8000	60.9300	-1.726%	8	160	-3.168%
2026-03-12	62.9000	62.9000	62.0000	62.0000	-6.231%	6	160	-4.839%
2026-03-11	66.3000	66.7000	66.1200	66.1200	-12.828%	8	154	-10.768%
2026-03-05	75.6800	75.8500	75.6800	75.8500	-1.621%	3	158	-22.215%
2026-03-04	77.1000	77.1000	77.1000	77.1000	-11.684%	1	157	-23.476%
2026-02-25	87.3000	87.3000	87.3000	87.3000	-12.700%	2	157	-32.417%
2026-02-24	100.0000	100.0000	100.0000	100.0000	+12.448%	4	157	-41.000%
2026-02-23	85.4800	88.9300	85.4800	88.9300	-5.141%	4	161	-33.656%
2026-02-17	93.7500	93.7500	93.7500	93.7500	-8.981%	3	164	-37.067%
2026-02-13	103.0000	103.0000	103.0000	103.0000	+1.478%	1	161	-42.718%
2026-02-12	102.0000	102.0000	101.5000	101.5000	+1.429%	6	161	-41.872%
2026-02-10	100.0700	100.0700	100.0700	100.0700	+8.371%	1	161	-41.041%
2026-02-09	92.3400	92.3400	92.3400	92.3400	-3.813%	3	162	-36.106%
2026-02-06	92.5100	96.0000	92.5100	96.0000	-3.352%	7	162	-38.542%
2026-02-04	98.5000	99.3300	98.5000	99.3300	+4.010%	10	163	-40.602%
2026-02-03	95.5000	95.5000	95.5000	95.5000	+13.745%	1	158	-38.220%
2026-01-30	83.5700	83.9600	83.5700	83.9600	-1.536%	2	159	-29.728%
2026-01-29	85.9000	85.9000	85.2700	85.2700	-12.856%	2	161	-30.808%
2026-01-26	95.4300	97.8500	95.4300	97.8500	+2.838%	2	162	-39.704%
2026-01-23	93.8900	95.1500	93.8900	95.1500	-0.678%	5	162	-37.993%
2026-01-22	95.8000	95.8000	95.8000	95.8000	+2.241%	2	165	-38.413%
2026-01-21	89.5000	94.0000	89.5000	93.7000	+4.111%	6	165	-37.033%
2026-01-20	90.0000	90.0000	90.0000	90.0000	-2.913%	1	165	-34.444%
2026-01-16	92.8000	92.8000	92.7000	92.7000	+3.460%	3	165	-36.354%
2026-01-14	91.9600	91.9600	89.6000	89.6000	-1.538%	3	165	-34.152%
2026-01-13	88.5000	91.0000	88.5000	91.0000	+4.298%	9	164	-35.165%
2026-01-12	87.0000	89.7000	87.0000	87.2500	+0.751%	5	163	-32.378%
2026-01-09	79.8800	87.1000	79.8800	86.6000	+14.475%	22	159	-31.871%
2026-01-08	75.6500	75.6500	75.6500	75.6500	+10.277%	1	161	-22.009%
2026-01-07	68.6000	68.6000	68.6000	68.6000	+2.988%	2	162	-13.994%
2026-01-06	66.6100	66.6100	66.6100	66.6100	+4.733%	1	161	-11.425%
2026-01-05	61.5100	65.0000	61.5100	63.6000	-1.089%	15	161	-7.233%
2026-01-02	62.0000	64.3000	62.0000	64.3000	-1.907%	2	152	-8.243%
2025-12-31	65.3100	65.5500	65.3100	65.5500	+2.743%	2	149	-9.992%
2025-12-30	64.0000	64.0000	63.8000	63.8000	-2.446%	6	149	-7.524%
2025-12-29	65.1800	65.4000	65.1800	65.4000	-1.357%	11	146	-9.786%
2025-12-24	66.3000	66.3000	66.3000	66.3000	+1.516%	1	154	-11.011%
2025-12-23	65.3100	65.3100	65.3100	65.3100	-2.450%	1	154	-9.662%
2025-12-22	66.2500	67.0700	66.2500	66.9500	+1.439%	5	153	-11.875%
2025-12-19	67.2000	67.2000	66.0000	66.0000	-11.623%	7	155	-10.606%
2025-12-18	80.0500	80.0500	74.6800	74.6800	+3.636%	8	154	-20.996%
2025-12-16	72.0600	72.0600	72.0600	72.0600	-6.537%	1	158	-18.124%
2025-12-15	77.1000	77.1000	77.1000	77.1000	-1.457%	3	157	-23.476%
2025-12-12	76.2100	78.2400	76.2100	78.2400	-0.962%	3	160	-24.591%
2025-12-11	79.0000	79.0000	79.0000	79.0000	+14.393%	1	159	-25.316%
2025-12-09	69.0600	69.0600	69.0600	69.0600	-3.074%	1	159	-14.567%
2025-12-08	71.2000	71.2500	71.2000	71.2500	-4.911%	4	159	-17.193%
2025-12-05	74.1900	75.3000	73.3900	74.9300	+1.738%	4	155	-21.260%
2025-12-04	75.0500	75.0500	73.6500	73.6500	-4.039%	2	151	-19.891%
2025-12-01	76.7500	76.7500	76.7500	76.7500	+2.224%	2	150	-23.127%
2025-11-26	75.0800	75.0800	75.0800	75.0800	+23.487%	1	153	-21.417%
2025-11-24	63.1500	63.1500	60.8000	60.8000	-9.819%	4	153	-2.961%
2025-11-21	62.7500	67.4200	62.7500	67.4200	+17.354%	65	151	-12.489%
2025-11-20	59.8300	59.8300	56.9000	57.4500	0.000%	73	151	+2.698%
2025-11-19	59.0000	59.0000	57.4500	57.4500	-14.113%	2	82	+2.698%
2025-11-18	66.3700	68.0000	66.0000	66.8900	-18.217%	7	82	-11.795%
2025-11-14	82.0800	82.0800	81.7900	81.7900	-15.244%	2	78	-27.864%
2025-11-04	96.5000	96.5000	96.5000	96.5000	+3.198%	1	77	-38.860%
2025-10-31	93.5000	94.1100	93.5000	93.5100	-0.785%	3	78	-36.905%
2025-10-29	94.2500	94.2500	94.2500	94.2500	-6.683%	1	79	-37.401%
2025-10-27	101.0000	101.0000	101.0000	101.0000	+1.406%	1	77	-41.584%
2025-10-23	98.5500	99.6000	98.5500	99.6000	-4.148%	4	77	-40.763%
2025-10-14	103.2500	103.9100	103.2500	103.9100	-0.991%	3	76	-43.220%
2025-10-06	104.7500	105.2300	104.7500	104.9500	-22.893%	10	73	-43.783%
2025-09-11	136.1100	136.1100	136.1100	136.1100	+13.425%	1	64	-56.653%
2025-08-19	123.2500	123.2500	120.0000	120.0000	+16.732%	2	63	-50.833%
2025-08-06	102.8000	102.8000	102.8000	102.8000	+0.834%	1	62	-42.607%
2025-08-05	102.0700	102.0700	101.9500	101.9500	+3.681%	4	63	-42.128%
2025-08-04	98.3300	98.3300	98.3300	98.3300	+6.303%	1	65	-39.998%
2025-08-01	92.5000	92.5000	92.5000	92.5000	-2.116%	1	65	-36.216%
2025-07-25	94.5000	94.5000	94.5000	94.5000	+5.906%	2	64	-37.566%
2025-06-30	89.2300	89.2300	89.2300	89.2300	+13.828%	1	62	-33.879%
2025-06-18	77.5000	78.3900	77.5000	78.3900	-3.816%	5	59	-24.735%
2025-06-13	81.5000	81.5000	81.5000	81.5000	-8.939%	4	59	-27.607%
2025-06-11	89.5000	89.5000	89.5000	89.5000	-1.105%	1	57	-34.078%
2025-06-10	90.5000	90.5000	90.5000	90.5000	-3.672%	1	56	-34.807%
2025-06-03	93.9500	93.9500	93.9500	93.9500	+2.231%	2	55	-37.201%
2025-05-30	91.9000	91.9000	91.9000	91.9000	-15.339%	2	55	-35.800%
2025-05-20	108.5500	108.5500	108.5500	108.5500	+12.487%	1	54	-45.647%
2025-05-14	96.5000	96.5000	96.5000	96.5000	+6.630%	2	53	-38.860%
2025-05-07	90.5000	90.5000	90.5000	90.5000	+2.376%	1	55	-34.807%
2025-05-06	88.4000	88.4000	88.4000	88.4000	+3.988%	1	54	-33.258%
2025-04-25	85.0100	85.0100	85.0100	85.0100	+0.485%	2	53	-30.596%
2025-04-14	84.6000	84.6000	84.6000	84.6000	+11.243%	2	53	-30.260%
2025-04-10	76.0500	76.0500	76.0500	76.0500	-8.725%	2	55	-22.419%
2025-04-09	83.3200	83.3200	83.3200	83.3200	+7.302%	2	53	-29.189%
2025-04-08	77.6500	77.6500	77.6500	77.6500	-13.260%	4	53	-24.018%
2025-03-24	89.5200	89.5200	89.5200	89.5200	+10.519%	1	53	-34.093%
2025-03-21	81.0000	81.0000	81.0000	81.0000	-7.986%	2	52	-27.160%
2025-03-20	88.0300	88.0300	88.0300	88.0300	+9.681%	2	51	-32.977%
2025-03-18	80.2600	80.2600	80.2600	80.2600	-5.074%	1	49	-26.489%
2025-03-17	84.5500	84.5500	84.5500	84.5500	+3.806%	1	48	-30.219%
2025-03-14	79.9100	81.4500	79.7900	81.4500	-10.984%	32	48	-27.563%
2025-03-12	92.0000	92.0000	91.5000	91.5000	-8.179%	3	37	-35.519%
2025-03-10	99.6500	99.6500	99.6500	99.6500	+3.802%	5	35	-40.793%
2025-03-07	97.0000	97.0000	96.0000	96.0000	-9.434%	6	30	-38.542%
2025-03-04	106.0000	106.0000	106.0000	106.0000	-7.099%	1	31	-44.340%
2025-02-28	114.1000	114.1000	114.1000	114.1000	+0.840%	4	32	-48.291%
2025-02-27	113.1500	113.1500	113.1500	113.1500	+5.158%	10	33	-47.857%
2025-02-21	107.6000	107.6000	107.6000	107.6000	-5.240%	4	24	-45.167%
2025-02-20	113.5500	113.5500	113.5500	113.5500	-17.866%	1	22	-48.041%
2025-01-28	138.2500	138.2500	138.2500	138.2500	+3.908%	2	21	-57.324%
2025-01-23	133.0500	133.0500	133.0500	133.0500	+0.605%	1	23	-55.656%
2025-01-17	130.6000	132.2500	129.5500	132.2500	+11.134%	8	23	-55.388%
2025-01-13	119.0000	119.0000	119.0000	119.0000	+2.586%	2	23	-50.420%
2025-01-10	116.0000	116.0000	116.0000	116.0000	+7.407%	4	21	-49.138%
2025-01-08	108.0000	108.0000	108.0000	108.0000	-5.594%	1	18	-45.370%
2025-01-03	112.0000	114.4000	112.0000	114.4000	+1.463%	14	18	-48.427%
2025-01-02	112.7500	112.7500	112.7500	112.7500	-0.133%	2	11	-47.672%
2024-12-30	113.0000	113.0000	112.9000	112.9000	-2.672%	2	10	-47.741%
2024-12-20	116.0000	116.0000	116.0000	116.0000	-3.333%	1	8	-49.138%
2024-12-19	120.0000	120.0000	120.0000	120.0000	-13.978%	1	8	-50.833%
2024-12-13	139.5000	139.5000	139.5000	139.5000	-6.061%	2	8	-57.706%
2024-12-03	148.5000	148.5000	148.5000	148.5000	-1.000%	3	8	-60.269%
2024-11-27	150.0000	150.0000	150.0000	150.0000	+16.586%	1	8	-60.667%
2024-11-15	128.6600	128.6600	128.6600	128.6600	-2.825%	2	8	-54.143%
2024-11-13	132.4000	132.4000	132.4000	132.4000	+10.104%	1	7	-55.438%
2024-11-07	120.2500	120.2500	120.2500	120.2500	+5.436%	2	7	-50.936%
2024-11-06	110.0000	114.0500	110.0000	114.0500	-4.720%	2	5	-48.268%
2024-10-29	119.7000	119.7000	119.7000	119.7000	-12.945%	1	3	-50.710%
2024-10-17	137.5000	137.5000	137.5000	137.5000	-2.482%	1	2	-57.091%
2024-10-09	141.0000	141.0000	141.0000	141.0000	+31.788%	1	2	-58.156%
2024-09-16	106.9900	106.9900	106.9900	106.9900	0.000%	1	1	-44.855%