Dark

HD20270115C310
HD Jan 15 2027 310.00 Call (HD270115C00310000)
option OPRA

EOD

Aug 25, 2026

37.85-8.354%(-3.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	40.3300	40.3300	37.8500	37.8500	-8.354%	2	221	0.000%
2026-08-14	41.8600	41.8600	41.3000	41.3000	-7.191%	5	221	-8.354%
2026-08-13	44.5000	44.5000	44.5000	44.5000	-5.480%	1	218	-14.944%
2026-08-12	47.0800	47.0800	47.0800	47.0800	-6.864%	1	218	-19.605%
2026-08-10	51.5300	51.5300	50.5200	50.5500	-1.462%	4	218	-25.124%
2026-08-04	51.4000	51.4000	51.3000	51.3000	+20.848%	6	218	-26.218%
2026-08-03	43.1300	43.1300	42.4000	42.4500	+7.305%	6	224	-10.836%
2026-07-31	39.5600	39.5600	39.5600	39.5600	-6.367%	1	225	-4.323%
2026-07-30	42.2000	42.2500	42.1000	42.2500	-18.984%	24	225	-10.414%
2026-07-28	52.1500	52.1500	52.1500	52.1500	+16.276%	2	225	-27.421%
2026-07-27	44.6900	44.8500	44.6900	44.8500	+11.015%	4	227	-15.608%
2026-07-24	40.3000	40.4000	40.3000	40.4000	-0.859%	7	226	-6.312%
2026-07-22	40.8000	40.8000	40.7500	40.7500	-6.192%	7	225	-7.117%
2026-07-08	43.4000	43.4400	43.4000	43.4400	-13.120%	2	231	-12.868%
2026-07-07	50.0900	50.4100	50.0000	50.0000	-10.714%	4	231	-24.300%
2026-07-06	56.0000	56.0000	56.0000	56.0000	+0.738%	1	232	-32.411%
2026-07-02	55.5900	55.5900	55.5900	55.5900	-4.122%	1	232	-31.912%
2026-07-01	58.7000	58.8200	57.9800	57.9800	+10.123%	23	232	-34.719%
2026-06-29	52.8000	52.8000	52.6200	52.6500	-0.604%	9	235	-28.110%
2026-06-25	54.3800	54.3800	52.9200	52.9700	+4.026%	17	243	-28.544%
2026-06-24	50.8700	50.9800	50.8700	50.9200	+32.673%	4	241	-25.668%
2026-06-23	38.4500	38.5400	38.1500	38.3800	-1.766%	22	240	-1.381%
2026-06-22	38.9500	39.2000	38.9500	39.0700	-12.790%	10	229	-3.123%
2026-06-18	45.7300	45.7300	44.8000	44.8000	-4.984%	72	182	-15.513%
2026-06-17	47.4000	47.4000	47.1500	47.1500	+1.507%	2	182	-19.724%
2026-06-16	46.4500	46.4500	46.4500	46.4500	+5.448%	1	182	-18.515%
2026-06-15	44.0500	44.0500	44.0500	44.0500	+9.632%	5	182	-14.075%
2026-06-11	39.2500	40.1800	39.2500	40.1800	+8.214%	2	182	-5.799%
2026-06-09	37.8000	37.8000	37.1300	37.1300	+19.197%	22	182	+1.939%
2026-06-08	29.3000	32.2500	29.3000	31.1500	+1.071%	52	203	+21.509%
2026-06-05	30.7000	32.2000	30.3900	30.8200	+1.049%	10	190	+22.810%
2026-06-04	34.0300	34.8500	30.0000	30.5000	+1.161%	42	196	+24.098%
2026-06-03	30.5000	30.8500	30.0500	30.1500	-1.148%	18	189	+25.539%
2026-06-02	30.2500	30.5000	29.7300	30.5000	+5.172%	16	187	+24.098%
2026-06-01	31.4000	31.4000	28.6500	29.0000	-17.614%	41	192	+30.517%
2026-05-29	36.2800	36.2800	35.2000	35.2000	-3.030%	3	169	+7.528%
2026-05-28	36.1300	36.3000	36.1000	36.3000	+0.777%	27	170	+4.270%
2026-05-27	36.0200	36.0200	36.0200	36.0200	+16.194%	1	175	+5.081%
2026-05-26	30.5000	31.0000	30.2500	31.0000	-3.427%	19	176	+22.097%
2026-05-22	32.6500	32.7100	32.1000	32.1000	-2.402%	15	172	+17.913%
2026-05-21	27.5000	33.0100	27.5000	32.8900	+6.303%	72	160	+15.081%
2026-05-20	29.0000	31.1000	29.0000	30.9400	+21.096%	21	160	+22.334%
2026-05-19	21.9800	26.4000	21.9800	25.5500	-1.693%	17	91	+48.141%
2026-05-18	26.9400	27.3800	25.3000	25.9900	+1.523%	24	91	+45.633%
2026-05-15	26.6000	26.6000	25.6000	25.6000	-11.080%	8	91	+47.852%
2026-05-14	28.8400	28.8400	28.7900	28.7900	+3.636%	3	73	+31.469%
2026-05-13	28.7500	28.7500	27.7800	27.7800	-16.577%	8	67	+36.249%
2026-05-12	31.4000	33.3000	31.4000	33.3000	+1.586%	8	67	+13.664%
2026-05-11	33.4000	33.4000	32.7700	32.7800	-13.509%	12	67	+15.467%
2026-05-08	38.0000	38.2000	37.9000	37.9000	-7.039%	5	57	-0.132%
2026-05-07	40.7700	40.7700	40.7700	40.7700	-1.995%	1	56	-7.162%
2026-05-06	39.5000	41.6000	39.5000	41.6000	+19.712%	3	56	-9.014%
2026-05-05	33.0000	34.7500	33.0000	34.7500	+1.312%	2	57	+8.921%
2026-05-04	37.5000	37.5000	34.3000	34.3000	-14.250%	5	57	+10.350%
2026-05-01	40.0000	40.0000	40.0000	40.0000	-4.762%	1	54	-5.375%
2026-04-30	42.0000	42.0000	42.0000	42.0000	+3.704%	1	54	-9.881%
2026-04-29	40.5000	40.5000	40.5000	40.5000	+4.381%	1	55	-6.543%
2026-04-07	38.8000	38.8000	38.8000	38.8000	-16.379%	1	55	-2.448%
2026-03-26	46.4000	46.4000	46.4000	46.4000	-8.751%	7	55	-18.427%
2026-03-25	50.8500	50.8500	50.8500	50.8500	+5.982%	1	52	-25.565%
2026-03-24	48.3700	48.3700	47.9800	47.9800	-20.825%	3	52	-21.113%
2026-03-11	59.1000	60.7000	58.9200	60.6000	-11.313%	5	52	-37.541%
2026-03-05	68.3300	68.3300	68.3300	68.3300	-3.078%	2	51	-44.607%
2026-03-03	71.2000	71.2000	70.5000	70.5000	-8.856%	10	50	-46.312%
2026-02-27	77.3500	77.3500	77.3500	77.3500	-1.840%	1	42	-51.067%
2026-02-25	81.0000	81.0000	78.8000	78.8000	-15.269%	2	41	-51.967%
2026-02-24	93.0000	93.0000	93.0000	93.0000	+9.412%	1	41	-59.301%
2026-02-20	85.0000	85.0000	85.0000	85.0000	+3.659%	1	42	-55.471%
2026-02-19	83.4500	83.4500	82.0000	82.0000	-4.373%	2	43	-53.841%
2026-02-17	85.7500	85.7500	85.7500	85.7500	-7.036%	3	41	-55.860%
2026-02-12	93.3500	93.3500	92.2400	92.2400	+4.937%	2	41	-58.966%
2026-02-11	87.9000	87.9000	87.9000	87.9000	+4.159%	4	43	-56.940%
2026-02-09	84.3900	84.3900	84.3900	84.3900	-0.718%	3	43	-55.149%
2026-02-05	86.3500	86.3500	85.0000	85.0000	-7.002%	7	40	-55.471%
2026-02-04	91.5000	91.8000	91.4000	91.4000	+16.389%	7	33	-58.589%
2026-01-30	78.5300	78.5300	78.5300	78.5300	-3.049%	1	35	-51.802%
2026-01-28	81.0000	81.0000	81.0000	81.0000	-4.142%	1	35	-53.272%
2026-01-27	84.5000	84.5000	84.5000	84.5000	-6.007%	2	34	-55.207%
2026-01-26	89.9000	89.9000	89.9000	89.9000	+7.343%	1	36	-57.898%
2026-01-21	82.5100	83.7500	82.5100	83.7500	+5.266%	2	37	-54.806%
2026-01-20	79.5600	79.5600	79.5600	79.5600	-6.091%	2	37	-52.426%
2026-01-16	84.5000	84.7200	84.5000	84.7200	+7.213%	3	36	-55.323%
2026-01-09	79.0200	79.0200	79.0200	79.0200	+27.968%	1	36	-52.101%
2026-01-07	61.7500	61.7500	61.7500	61.7500	+6.723%	1	36	-38.704%
2026-01-06	53.0000	57.8600	53.0000	57.8600	+2.172%	2	35	-34.583%
2026-01-05	56.9700	56.9700	56.6300	56.6300	-0.211%	2	32	-33.163%
2026-01-02	56.7500	56.7500	56.7500	56.7500	-3.650%	1	32	-33.304%
2025-12-29	58.9000	58.9000	58.9000	58.9000	-4.274%	1	32	-35.739%
2025-12-26	61.5300	61.5300	61.5300	61.5300	+1.719%	1	31	-38.485%
2025-12-22	59.2200	60.4900	59.2200	60.4900	+0.985%	6	30	-37.428%
2025-12-19	60.2000	60.2000	59.9000	59.9000	-13.813%	7	25	-36.811%
2025-12-12	70.4200	70.4200	69.5000	69.5000	+9.621%	3	19	-45.540%
2025-12-10	63.4000	63.4000	63.4000	63.4000	-5.161%	2	19	-40.300%
2025-11-26	64.6500	66.8500	64.6500	66.8500	+19.482%	3	16	-43.381%
2025-11-21	56.0500	56.0500	55.9500	55.9500	+10.333%	3	16	-32.350%
2025-11-19	50.7100	50.7100	50.7100	50.7100	-6.093%	1	15	-25.360%
2025-11-18	60.8500	60.8500	54.0000	54.0000	-36.916%	3	14	-29.907%
2025-11-03	85.6000	85.6000	85.6000	85.6000	-4.889%	1	15	-55.783%
2025-10-30	90.0000	90.0000	90.0000	90.0000	+4.590%	1	15	-57.944%
2025-10-29	91.0300	91.0300	86.0500	86.0500	-5.956%	3	15	-56.014%
2025-10-23	91.5000	91.5000	91.5000	91.5000	-9.843%	5	15	-58.634%
2025-10-21	101.4900	101.4900	101.4900	101.4900	+18.177%	2	18	-62.706%
2025-10-10	85.8800	85.8800	85.8800	85.8800	-1.649%	1	16	-55.927%
2025-10-09	87.3200	87.3200	87.3200	87.3200	-5.651%	1	15	-56.654%
2025-10-08	93.1700	93.1700	92.5500	92.5500	-4.979%	2	15	-59.103%
2025-10-06	97.4000	97.4000	97.4000	97.4000	-11.935%	5	13	-61.140%
2025-09-30	110.6000	110.6000	110.6000	110.6000	-8.101%	2	8	-65.778%
2025-09-10	120.3500	120.3500	120.3500	120.3500	+2.035%	1	9	-68.550%
2025-08-22	116.0000	117.9500	116.0000	117.9500	+4.427%	3	8	-67.910%
2025-08-13	105.1500	112.9500	105.1500	112.9500	+25.222%	7	11	-66.490%
2025-07-01	90.2000	90.2000	90.2000	90.2000	+9.692%	1	14	-58.038%
2025-06-27	82.2300	82.2300	82.2300	82.2300	-3.847%	1	15	-53.971%
2025-06-10	85.5200	85.5200	85.5200	85.5200	-3.910%	1	16	-55.741%
2025-06-03	89.0000	89.0000	89.0000	89.0000	+5.015%	1	17	-57.472%
2025-05-27	84.7500	84.7500	84.7500	84.7500	+3.988%	1	17	-55.339%
2025-05-23	81.5000	81.5000	81.5000	81.5000	-6.322%	2	16	-53.558%
2025-05-21	88.4000	88.4000	87.0000	87.0000	-14.201%	3	16	-56.494%
2025-05-20	101.4000	101.4000	101.4000	101.4000	+10.337%	2	15	-62.673%
2025-05-13	91.9100	91.9100	91.9000	91.9000	+12.761%	3	16	-58.814%
2025-05-06	81.4800	81.5000	81.4700	81.5000	+1.305%	6	13	-53.558%
2025-05-01	80.4500	80.4500	80.4500	80.4500	+1.952%	1	15	-52.952%
2025-04-25	78.9100	78.9100	78.9100	78.9100	-7.491%	2	15	-52.034%
2025-04-23	85.3000	85.3000	85.3000	85.3000	+10.636%	1	14	-55.627%
2025-04-09	77.1000	77.1000	77.1000	77.1000	+4.898%	1	15	-50.908%
2025-03-13	77.6500	77.6500	73.5000	73.5000	-13.631%	8	6	-48.503%
2025-03-12	85.1000	85.1000	85.1000	85.1000	-35.991%	2	6	-55.523%
2024-10-15	132.9500	132.9500	132.9500	132.9500	+7.591%	2	4	-71.531%
2024-10-01	123.5700	123.5700	123.5700	123.5700	+9.889%	1	2	-69.370%
2024-09-24	112.4500	112.4500	112.4500	112.4500	+10.985%	1	2	-66.341%
2024-09-17	101.3200	101.3200	101.3200	101.3200	0.000%	1	1	-62.643%