Dark

HD20270115C320
HD Jan 15 2027 320.00 Call (HD270115C00320000)
option OPRA

EOD

Jul 14, 2026

38.67-1.402%(-0.55)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	40.0000	40.0000	38.6000	38.6700	-1.402%	19	498	0.000%
2026-07-09	39.4000	39.8500	39.2200	39.2200	+5.091%	11	496	-1.402%
2026-07-08	33.9500	37.5500	33.9500	37.3200	-14.502%	16	495	+3.617%
2026-07-07	43.2600	43.6500	43.2600	43.6500	-2.305%	2	494	-11.409%
2026-07-06	44.4000	44.6800	44.4000	44.6800	-15.218%	3	494	-13.451%
2026-07-02	49.1200	52.7000	49.1200	52.7000	+2.350%	34	525	-26.622%
2026-07-01	51.5500	51.5500	51.4500	51.4900	+4.400%	4	525	-24.898%
2026-06-30	49.3200	49.3200	49.3200	49.3200	+3.941%	1	526	-21.594%
2026-06-29	47.4500	47.4500	47.4500	47.4500	+7.111%	1	527	-18.504%
2026-06-25	46.5500	46.7300	43.8200	44.3000	+0.682%	7	528	-12.709%
2026-06-24	41.7000	44.0000	41.7000	44.0000	+33.333%	8	530	-12.114%
2026-06-23	33.0900	33.0900	32.8100	33.0000	-1.551%	5	523	+17.182%
2026-06-22	35.7000	35.7000	33.1500	33.5200	-12.228%	20	522	+15.364%
2026-06-18	39.7600	40.4000	38.1900	38.1900	+2.331%	10	533	+1.257%
2026-06-17	39.7700	39.7700	37.3200	37.3200	-7.852%	4	533	+3.617%
2026-06-16	40.4000	40.5100	40.4000	40.5000	+14.731%	6	533	-4.519%
2026-06-15	41.5500	41.5500	35.2000	35.3000	-0.731%	23	533	+9.547%
2026-06-12	35.5600	35.5600	35.5600	35.5600	+2.213%	1	526	+8.746%
2026-06-11	32.7800	34.8000	32.1000	34.7900	+12.991%	43	526	+11.153%
2026-06-10	32.4500	33.0000	30.7600	30.7900	-2.717%	102	515	+25.593%
2026-06-09	28.8000	32.9000	28.8000	31.6500	+20.571%	39	484	+22.180%
2026-06-08	27.2500	27.2500	26.2000	26.2500	+3.143%	105	500	+47.314%
2026-06-05	27.6000	27.6000	25.4500	25.4500	-0.973%	11	452	+51.945%
2026-06-04	31.6300	31.6300	25.6500	25.7000	-1.154%	7	454	+50.467%
2026-06-03	23.6500	26.0500	23.6500	26.0000	+4.000%	7	451	+48.731%
2026-06-02	25.1500	25.3600	25.0000	25.0000	+3.950%	23	452	+54.680%
2026-06-01	26.8500	26.8500	24.0500	24.0500	-18.197%	12	463	+60.790%
2026-05-29	29.7500	29.7500	29.3500	29.4000	-5.920%	12	458	+31.531%
2026-05-28	30.9800	31.2500	30.9800	31.2500	+4.028%	3	451	+23.744%
2026-05-27	30.4800	31.5000	28.8000	30.0400	+14.876%	18	451	+28.728%
2026-05-26	25.4500	26.1500	25.4500	26.1500	-4.909%	25	455	+47.878%
2026-05-22	27.6500	27.8300	27.5000	27.5000	-3.644%	7	445	+40.618%
2026-05-21	26.0000	28.5400	26.0000	28.5400	+8.931%	8	440	+35.494%
2026-05-20	24.6200	26.2000	24.6200	26.2000	+20.460%	5	440	+47.595%
2026-05-19	18.2500	22.0500	18.0000	21.7500	+1.163%	9	429	+77.793%
2026-05-18	23.0000	23.3000	21.4000	21.5000	+1.655%	25	429	+79.860%
2026-05-15	22.2000	22.4000	21.1500	21.1500	-11.875%	67	429	+82.837%
2026-05-14	24.0000	24.0000	24.0000	24.0000	+3.448%	12	355	+61.125%
2026-05-13	23.2000	23.2000	22.0000	23.2000	-19.023%	11	336	+66.681%
2026-05-12	28.0000	28.6500	26.4000	28.6500	+0.175%	9	336	+34.974%
2026-05-11	29.5000	29.5000	28.6000	28.6000	-15.510%	5	336	+35.210%
2026-05-08	33.8500	33.8500	33.8500	33.8500	-2.026%	5	330	+14.239%
2026-05-07	37.0000	37.0000	34.5000	34.5500	-4.373%	18	335	+11.925%
2026-05-06	34.8100	36.1300	34.7300	36.1300	+15.431%	7	345	+7.030%
2026-05-05	30.4500	32.6500	30.4500	31.3000	+7.931%	48	349	+23.546%
2026-05-04	33.0000	33.0000	29.0000	29.0000	-18.079%	41	311	+33.345%
2026-05-01	35.7800	35.7800	35.4000	35.4000	-5.951%	2	281	+9.237%
2026-04-30	37.6400	37.6400	37.6400	37.6400	+13.442%	1	281	+2.736%
2026-04-29	34.2000	34.2000	33.0000	33.1800	-18.875%	163	280	+16.546%
2026-04-27	41.3700	41.3700	40.9000	40.9000	-3.310%	6	121	-5.452%
2026-04-24	43.0000	43.0000	42.3000	42.3000	-5.874%	3	121	-8.582%
2026-04-22	44.5300	44.9400	44.5300	44.9400	-10.549%	2	118	-13.952%
2026-04-20	50.2400	50.2400	50.2400	50.2400	-2.447%	1	119	-23.029%
2026-04-17	51.8100	51.8100	51.5000	51.5000	+17.045%	2	119	-24.913%
2026-04-15	44.0000	44.0000	44.0000	44.0000	-4.514%	5	120	-12.114%
2026-04-09	41.0800	46.0800	41.0800	46.0800	+4.490%	5	120	-16.081%
2026-04-08	44.5700	44.5700	44.1000	44.1000	+34.574%	3	117	-12.313%
2026-04-07	34.0000	34.0000	32.7700	32.7700	-16.189%	8	117	+18.004%
2026-04-06	37.3500	39.1000	37.3500	39.1000	+7.270%	4	113	-1.100%
2026-04-02	36.5000	36.5000	35.9000	36.4500	-13.214%	8	108	+6.091%
2026-04-01	42.0500	42.0500	42.0000	42.0000	+7.335%	2	108	-7.929%
2026-03-31	38.4900	39.1300	38.4900	39.1300	-1.807%	16	108	-1.176%
2026-03-30	39.8500	39.8500	39.8500	39.8500	-1.605%	21	93	-2.961%
2026-03-27	40.5000	40.5000	40.5000	40.5000	-1.220%	2	72	-4.519%
2026-03-26	41.3500	41.9000	41.0000	41.0000	-3.529%	9	72	-5.683%
2026-03-24	38.7500	42.5000	38.7500	42.5000	-3.803%	2	68	-9.012%
2026-03-23	44.1800	44.1800	44.1800	44.1800	+17.813%	2	69	-12.472%
2026-03-20	37.7500	38.0000	37.3000	37.5000	-6.015%	6	69	+3.120%
2026-03-19	39.7500	39.9000	39.7500	39.9000	-6.118%	4	65	-3.083%
2026-03-18	43.3000	43.3000	42.5000	42.5000	-14.573%	3	61	-9.012%
2026-03-16	49.7500	49.7500	49.7500	49.7500	+1.159%	1	61	-22.271%
2026-03-13	49.1800	49.1800	49.1800	49.1800	+2.437%	1	61	-21.370%
2026-03-12	48.0100	48.0100	48.0100	48.0100	-11.827%	1	60	-19.454%
2026-03-11	54.4500	54.4500	54.4500	54.4500	-6.072%	1	60	-28.981%
2026-03-06	57.9700	57.9700	57.9700	57.9700	-6.950%	5	60	-33.293%
2026-03-04	62.3000	62.3000	62.3000	62.3000	-1.735%	1	55	-37.929%
2026-03-03	63.4000	63.4000	63.4000	63.4000	-7.106%	1	54	-39.006%
2026-02-25	68.2500	68.2500	68.2500	68.2500	-20.824%	1	56	-43.341%
2026-02-13	87.1700	87.1700	86.2000	86.2000	+2.084%	5	56	-55.139%
2026-02-12	87.8000	87.8000	84.4400	84.4400	-0.366%	2	56	-54.204%
2026-02-11	80.3000	84.7500	80.3000	84.7500	+0.570%	4	56	-54.372%
2026-02-10	84.2700	84.2700	84.2700	84.2700	+5.734%	1	57	-54.112%
2026-02-05	79.7000	79.7000	79.7000	79.7000	-5.074%	6	57	-51.481%
2026-02-04	83.9600	83.9600	83.9600	83.9600	+11.441%	5	51	-53.942%
2026-02-02	75.3400	75.3400	75.3400	75.3400	+5.444%	1	54	-48.673%
2026-01-30	71.4500	71.4500	71.4500	71.4500	-12.331%	1	54	-45.878%
2026-01-26	78.2000	81.5000	78.2000	81.5000	+4.047%	3	54	-52.552%
2026-01-23	78.3300	78.3300	78.3300	78.3300	-2.671%	1	54	-50.632%
2026-01-22	80.4800	80.4800	80.4800	80.4800	+0.600%	1	54	-51.951%
2026-01-21	80.0000	80.0000	80.0000	80.0000	+5.806%	1	54	-51.663%
2026-01-14	75.6100	75.6100	75.6100	75.6100	+3.011%	1	54	-48.856%
2026-01-12	73.4000	73.4000	73.4000	73.4000	+11.212%	1	54	-47.316%
2026-01-09	65.1300	66.0000	65.1300	66.0000	+20.000%	3	53	-41.409%
2026-01-07	55.0000	55.0000	55.0000	55.0000	+13.872%	1	52	-29.691%
2026-01-06	49.6500	49.6500	48.3000	48.3000	-5.535%	2	52	-19.938%
2025-12-31	51.1300	51.1300	51.1300	51.1300	+4.347%	1	51	-24.369%
2025-12-30	49.0000	49.0000	49.0000	49.0000	-3.922%	1	51	-21.082%
2025-12-29	51.0000	51.0000	51.0000	51.0000	-6.353%	1	52	-24.176%
2025-12-26	54.4600	54.4600	54.4600	54.4600	+1.890%	1	51	-28.994%
2025-12-22	53.4500	53.4500	53.4500	53.4500	+0.830%	1	50	-27.652%
2025-12-19	53.0100	53.0100	53.0100	53.0100	-11.958%	1	49	-27.051%
2025-12-17	60.2100	60.2100	60.2100	60.2100	+8.291%	5	49	-35.775%
2025-12-10	55.6000	55.6000	55.6000	55.6000	+1.091%	1	45	-30.450%
2025-12-09	58.0900	58.0900	55.0000	55.0000	-8.592%	6	44	-29.691%
2025-12-05	60.1700	60.1700	60.1700	60.1700	+4.553%	1	44	-35.732%
2025-12-02	57.5500	57.5500	57.5500	57.5500	+17.449%	1	44	-32.806%
2025-11-24	49.0000	49.0000	49.0000	49.0000	-7.407%	1	44	-21.082%
2025-11-21	48.5000	52.9200	48.5000	52.9200	+15.043%	2	44	-26.927%
2025-11-20	46.0000	46.0000	46.0000	46.0000	-2.232%	1	44	-15.935%
2025-11-19	47.0500	47.0500	47.0500	47.0500	-34.562%	1	43	-17.811%
2025-11-13	72.1000	72.1000	71.9000	71.9000	+2.714%	2	42	-46.217%
2025-11-10	70.0000	70.0000	70.0000	70.0000	-6.927%	1	42	-44.757%
2025-11-06	75.2100	75.2100	75.2100	75.2100	-10.941%	1	42	-48.584%
2025-10-27	84.4500	84.4500	84.4500	84.4500	+2.054%	1	42	-54.210%
2025-10-23	82.5000	82.7500	82.5000	82.7500	-4.885%	10	42	-53.269%
2025-10-16	85.8200	87.0000	85.8200	87.0000	-6.452%	2	42	-55.552%
2025-10-15	93.0000	93.0000	93.0000	93.0000	+5.959%	1	42	-58.419%
2025-10-14	87.7700	87.7700	87.7700	87.7700	+7.364%	1	42	-55.942%
2025-10-13	84.0000	84.0000	81.7500	81.7500	+1.553%	8	42	-52.697%
2025-10-10	81.0000	81.0000	79.5000	80.5000	-24.661%	3	39	-51.963%
2025-09-24	106.8500	106.8500	106.8500	106.8500	-0.558%	1	38	-63.809%
2025-09-23	107.4500	107.4500	107.4500	107.4500	-9.668%	4	37	-64.011%
2025-09-16	118.9500	118.9500	118.9500	118.9500	+3.435%	3	37	-67.491%
2025-09-05	115.0000	115.0000	115.0000	115.0000	+5.844%	7	40	-66.374%
2025-09-04	107.7500	108.6500	107.7500	108.6500	+5.128%	2	33	-64.409%
2025-09-03	103.3500	103.3500	103.3500	103.3500	+0.437%	1	31	-62.583%
2025-09-02	102.9000	102.9000	102.9000	102.9000	-0.829%	1	30	-62.420%
2025-08-29	103.2200	103.7600	103.2200	103.7600	-0.010%	4	29	-62.731%
2025-08-13	103.7700	103.7700	103.7700	103.7700	+38.637%	3	29	-62.735%
2025-07-31	74.8500	74.8500	74.8500	74.8500	-7.111%	1	29	-48.337%
2025-07-29	80.5800	80.5800	80.5800	80.5800	+15.114%	1	29	-52.010%
2025-07-21	70.0000	70.0000	70.0000	70.0000	+2.564%	1	29	-44.757%
2025-07-18	68.2500	68.2500	68.2500	68.2500	-0.943%	1	30	-43.341%
2025-07-17	68.9000	68.9000	68.9000	68.9000	+2.836%	1	31	-43.875%
2025-07-16	67.2000	67.2000	65.0000	67.0000	-3.319%	3	32	-42.284%
2025-07-15	70.9000	70.9000	69.3000	69.3000	-9.412%	3	31	-44.199%
2025-07-11	75.5000	76.5000	74.9000	76.5000	+2.685%	3	30	-49.451%
2025-06-30	74.5000	74.5000	74.5000	74.5000	+11.610%	1	28	-48.094%
2025-06-23	66.7500	66.7500	66.7500	66.7500	-17.081%	1	27	-42.067%
2025-05-27	80.5000	80.5000	80.5000	80.5000	+3.311%	1	28	-51.963%
2025-05-22	77.9200	77.9200	77.9200	77.9200	-8.081%	3	27	-50.372%
2025-05-13	84.7800	84.7800	84.7700	84.7700	+13.223%	3	24	-54.382%
2025-05-06	74.8000	74.8700	74.8000	74.8700	+2.491%	6	24	-48.350%
2025-04-07	73.0500	73.0500	73.0500	73.0500	-6.824%	1	25	-47.064%
2025-04-01	78.4000	78.4000	78.4000	78.4000	+6.972%	3	25	-50.676%
2025-03-28	73.2900	73.2900	73.2900	73.2900	-3.145%	2	22	-47.237%
2025-03-24	75.6700	75.6700	75.6700	75.6700	-0.119%	4	21	-48.897%
2025-03-20	76.1900	76.1900	75.7600	75.7600	+9.543%	4	17	-48.957%
2025-03-18	69.1600	69.1600	69.1600	69.1600	+3.844%	1	17	-44.086%
2025-03-14	66.6000	66.6000	66.6000	66.6000	-1.726%	2	16	-41.937%
2025-03-13	67.8400	67.8400	67.7700	67.7700	-42.062%	2	15	-42.939%
2025-02-04	116.9700	116.9700	116.9700	116.9700	+4.906%	1	15	-66.940%
2025-02-03	111.5000	111.5000	111.5000	111.5000	-4.119%	1	16	-65.318%
2025-01-17	117.2500	117.2500	116.2900	116.2900	+0.354%	10	11	-66.747%
2025-01-16	115.8800	115.8800	115.8800	115.8800	+13.419%	1	11	-66.629%
2025-01-13	102.3500	102.3500	102.1700	102.1700	-0.322%	2	12	-62.151%
2025-01-10	102.6500	102.7500	102.5000	102.5000	+5.561%	6	12	-62.273%
2025-01-08	97.1000	97.1000	97.1000	97.1000	-4.429%	1	8	-60.175%
2025-01-06	102.7000	102.7000	101.6000	101.6000	+1.095%	2	8	-61.939%
2024-12-31	100.5000	100.5000	100.5000	100.5000	-3.865%	5	2	-61.522%
2024-10-31	104.5400	104.5400	104.5400	104.5400	-8.499%	1	2	-63.009%
2024-10-21	114.2500	114.2500	114.2500	114.2500	0.000%	1	1	-66.153%