Dark

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

EOD

Aug 24, 2026

32.85+2.656%(+0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	32.8500	32.8500	32.8500	32.8500	+2.656%	1	465	0.000%
2026-08-20	32.0000	32.0000	32.0000	32.0000	-14.894%	8	465	+2.656%
2026-08-18	35.8000	37.6000	35.8000	37.6000	+8.922%	4	457	-12.633%
2026-08-17	34.7500	34.8600	34.5200	34.5200	-2.210%	8	460	-4.838%
2026-08-14	34.6700	35.3000	34.6700	35.3000	-14.940%	4	463	-6.941%
2026-08-12	41.5000	41.5000	41.5000	41.5000	-6.489%	2	463	-20.843%
2026-08-06	44.3800	44.3800	44.3800	44.3800	-1.378%	1	462	-25.980%
2026-08-04	42.2300	45.0000	42.2300	45.0000	+14.416%	2	462	-27.000%
2026-08-03	38.4000	39.3900	38.2000	39.3300	+16.018%	75	464	-16.476%
2026-07-31	32.4500	34.2500	32.4500	33.9000	-2.754%	18	486	-3.097%
2026-07-30	34.9200	34.9200	34.8600	34.8600	-16.703%	5	480	-5.766%
2026-07-29	40.7000	41.8500	40.7000	41.8500	-1.437%	4	480	-21.505%
2026-07-28	42.9000	43.3700	42.2500	42.4600	+11.152%	64	478	-22.633%
2026-07-27	38.8000	39.0700	37.6200	38.2000	+10.468%	156	497	-14.005%
2026-07-24	34.6500	34.7300	34.5800	34.5800	+17.141%	4	500	-5.003%
2026-07-23	30.4400	30.4400	29.5000	29.5200	-15.440%	73	501	+11.280%
2026-07-21	34.7600	34.9100	34.7600	34.9100	+0.721%	2	496	-5.901%
2026-07-20	34.6500	34.8400	34.6000	34.6600	-10.370%	17	496	-5.222%
2026-07-14	40.0000	40.0000	38.6000	38.6700	-1.402%	19	498	-15.050%
2026-07-09	39.4000	39.8500	39.2200	39.2200	+5.091%	11	496	-16.242%
2026-07-08	33.9500	37.5500	33.9500	37.3200	-14.502%	16	495	-11.977%
2026-07-07	43.2600	43.6500	43.2600	43.6500	-2.305%	2	494	-24.742%
2026-07-06	44.4000	44.6800	44.4000	44.6800	-15.218%	3	494	-26.477%
2026-07-02	49.1200	52.7000	49.1200	52.7000	+2.350%	34	525	-37.666%
2026-07-01	51.5500	51.5500	51.4500	51.4900	+4.400%	4	525	-36.201%
2026-06-30	49.3200	49.3200	49.3200	49.3200	+3.941%	1	526	-33.394%
2026-06-29	47.4500	47.4500	47.4500	47.4500	+7.111%	1	527	-30.769%
2026-06-25	46.5500	46.7300	43.8200	44.3000	+0.682%	7	528	-25.847%
2026-06-24	41.7000	44.0000	41.7000	44.0000	+33.333%	8	530	-25.341%
2026-06-23	33.0900	33.0900	32.8100	33.0000	-1.551%	5	523	-0.455%
2026-06-22	35.7000	35.7000	33.1500	33.5200	-12.228%	20	522	-1.999%
2026-06-18	39.7600	40.4000	38.1900	38.1900	+2.331%	10	533	-13.983%
2026-06-17	39.7700	39.7700	37.3200	37.3200	-7.852%	4	533	-11.977%
2026-06-16	40.4000	40.5100	40.4000	40.5000	+14.731%	6	533	-18.889%
2026-06-15	41.5500	41.5500	35.2000	35.3000	-0.731%	23	533	-6.941%
2026-06-12	35.5600	35.5600	35.5600	35.5600	+2.213%	1	526	-7.621%
2026-06-11	32.7800	34.8000	32.1000	34.7900	+12.991%	43	526	-5.576%
2026-06-10	32.4500	33.0000	30.7600	30.7900	-2.717%	102	515	+6.690%
2026-06-09	28.8000	32.9000	28.8000	31.6500	+20.571%	39	484	+3.791%
2026-06-08	27.2500	27.2500	26.2000	26.2500	+3.143%	105	500	+25.143%
2026-06-05	27.6000	27.6000	25.4500	25.4500	-0.973%	11	452	+29.077%
2026-06-04	31.6300	31.6300	25.6500	25.7000	-1.154%	7	454	+27.821%
2026-06-03	23.6500	26.0500	23.6500	26.0000	+4.000%	7	451	+26.346%
2026-06-02	25.1500	25.3600	25.0000	25.0000	+3.950%	23	452	+31.400%
2026-06-01	26.8500	26.8500	24.0500	24.0500	-18.197%	12	463	+36.590%
2026-05-29	29.7500	29.7500	29.3500	29.4000	-5.920%	12	458	+11.735%
2026-05-28	30.9800	31.2500	30.9800	31.2500	+4.028%	3	451	+5.120%
2026-05-27	30.4800	31.5000	28.8000	30.0400	+14.876%	18	451	+9.354%
2026-05-26	25.4500	26.1500	25.4500	26.1500	-4.909%	25	455	+25.621%
2026-05-22	27.6500	27.8300	27.5000	27.5000	-3.644%	7	445	+19.455%
2026-05-21	26.0000	28.5400	26.0000	28.5400	+8.931%	8	440	+15.102%
2026-05-20	24.6200	26.2000	24.6200	26.2000	+20.460%	5	440	+25.382%
2026-05-19	18.2500	22.0500	18.0000	21.7500	+1.163%	9	429	+51.034%
2026-05-18	23.0000	23.3000	21.4000	21.5000	+1.655%	25	429	+52.791%
2026-05-15	22.2000	22.4000	21.1500	21.1500	-11.875%	67	429	+55.319%
2026-05-14	24.0000	24.0000	24.0000	24.0000	+3.448%	12	355	+36.875%
2026-05-13	23.2000	23.2000	22.0000	23.2000	-19.023%	11	336	+41.595%
2026-05-12	28.0000	28.6500	26.4000	28.6500	+0.175%	9	336	+14.660%
2026-05-11	29.5000	29.5000	28.6000	28.6000	-15.510%	5	336	+14.860%
2026-05-08	33.8500	33.8500	33.8500	33.8500	-2.026%	5	330	-2.954%
2026-05-07	37.0000	37.0000	34.5000	34.5500	-4.373%	18	335	-4.920%
2026-05-06	34.8100	36.1300	34.7300	36.1300	+15.431%	7	345	-9.078%
2026-05-05	30.4500	32.6500	30.4500	31.3000	+7.931%	48	349	+4.952%
2026-05-04	33.0000	33.0000	29.0000	29.0000	-18.079%	41	311	+13.276%
2026-05-01	35.7800	35.7800	35.4000	35.4000	-5.951%	2	281	-7.203%
2026-04-30	37.6400	37.6400	37.6400	37.6400	+13.442%	1	281	-12.726%
2026-04-29	34.2000	34.2000	33.0000	33.1800	-18.875%	163	280	-0.995%
2026-04-27	41.3700	41.3700	40.9000	40.9000	-3.310%	6	121	-19.682%
2026-04-24	43.0000	43.0000	42.3000	42.3000	-5.874%	3	121	-22.340%
2026-04-22	44.5300	44.9400	44.5300	44.9400	-10.549%	2	118	-26.903%
2026-04-20	50.2400	50.2400	50.2400	50.2400	-2.447%	1	119	-34.614%
2026-04-17	51.8100	51.8100	51.5000	51.5000	+17.045%	2	119	-36.214%
2026-04-15	44.0000	44.0000	44.0000	44.0000	-4.514%	5	120	-25.341%
2026-04-09	41.0800	46.0800	41.0800	46.0800	+4.490%	5	120	-28.711%
2026-04-08	44.5700	44.5700	44.1000	44.1000	+34.574%	3	117	-25.510%
2026-04-07	34.0000	34.0000	32.7700	32.7700	-16.189%	8	117	+0.244%
2026-04-06	37.3500	39.1000	37.3500	39.1000	+7.270%	4	113	-15.985%
2026-04-02	36.5000	36.5000	35.9000	36.4500	-13.214%	8	108	-9.877%
2026-04-01	42.0500	42.0500	42.0000	42.0000	+7.335%	2	108	-21.786%
2026-03-31	38.4900	39.1300	38.4900	39.1300	-1.807%	16	108	-16.049%
2026-03-30	39.8500	39.8500	39.8500	39.8500	-1.605%	21	93	-17.566%
2026-03-27	40.5000	40.5000	40.5000	40.5000	-1.220%	2	72	-18.889%
2026-03-26	41.3500	41.9000	41.0000	41.0000	-3.529%	9	72	-19.878%
2026-03-24	38.7500	42.5000	38.7500	42.5000	-3.803%	2	68	-22.706%
2026-03-23	44.1800	44.1800	44.1800	44.1800	+17.813%	2	69	-25.645%
2026-03-20	37.7500	38.0000	37.3000	37.5000	-6.015%	6	69	-12.400%
2026-03-19	39.7500	39.9000	39.7500	39.9000	-6.118%	4	65	-17.669%
2026-03-18	43.3000	43.3000	42.5000	42.5000	-14.573%	3	61	-22.706%
2026-03-16	49.7500	49.7500	49.7500	49.7500	+1.159%	1	61	-33.970%
2026-03-13	49.1800	49.1800	49.1800	49.1800	+2.437%	1	61	-33.205%
2026-03-12	48.0100	48.0100	48.0100	48.0100	-11.827%	1	60	-31.577%
2026-03-11	54.4500	54.4500	54.4500	54.4500	-6.072%	1	60	-39.669%
2026-03-06	57.9700	57.9700	57.9700	57.9700	-6.950%	5	60	-43.333%
2026-03-04	62.3000	62.3000	62.3000	62.3000	-1.735%	1	55	-47.271%
2026-03-03	63.4000	63.4000	63.4000	63.4000	-7.106%	1	54	-48.186%
2026-02-25	68.2500	68.2500	68.2500	68.2500	-20.824%	1	56	-51.868%
2026-02-13	87.1700	87.1700	86.2000	86.2000	+2.084%	5	56	-61.891%
2026-02-12	87.8000	87.8000	84.4400	84.4400	-0.366%	2	56	-61.097%
2026-02-11	80.3000	84.7500	80.3000	84.7500	+0.570%	4	56	-61.239%
2026-02-10	84.2700	84.2700	84.2700	84.2700	+5.734%	1	57	-61.018%
2026-02-05	79.7000	79.7000	79.7000	79.7000	-5.074%	6	57	-58.783%
2026-02-04	83.9600	83.9600	83.9600	83.9600	+11.441%	5	51	-60.874%
2026-02-02	75.3400	75.3400	75.3400	75.3400	+5.444%	1	54	-56.398%
2026-01-30	71.4500	71.4500	71.4500	71.4500	-12.331%	1	54	-54.024%
2026-01-26	78.2000	81.5000	78.2000	81.5000	+4.047%	3	54	-59.693%
2026-01-23	78.3300	78.3300	78.3300	78.3300	-2.671%	1	54	-58.062%
2026-01-22	80.4800	80.4800	80.4800	80.4800	+0.600%	1	54	-59.182%
2026-01-21	80.0000	80.0000	80.0000	80.0000	+5.806%	1	54	-58.938%
2026-01-14	75.6100	75.6100	75.6100	75.6100	+3.011%	1	54	-56.553%
2026-01-12	73.4000	73.4000	73.4000	73.4000	+11.212%	1	54	-55.245%
2026-01-09	65.1300	66.0000	65.1300	66.0000	+20.000%	3	53	-50.227%
2026-01-07	55.0000	55.0000	55.0000	55.0000	+13.872%	1	52	-40.273%
2026-01-06	49.6500	49.6500	48.3000	48.3000	-5.535%	2	52	-31.988%
2025-12-31	51.1300	51.1300	51.1300	51.1300	+4.347%	1	51	-35.752%
2025-12-30	49.0000	49.0000	49.0000	49.0000	-3.922%	1	51	-32.959%
2025-12-29	51.0000	51.0000	51.0000	51.0000	-6.353%	1	52	-35.588%
2025-12-26	54.4600	54.4600	54.4600	54.4600	+1.890%	1	51	-39.680%
2025-12-22	53.4500	53.4500	53.4500	53.4500	+0.830%	1	50	-38.541%
2025-12-19	53.0100	53.0100	53.0100	53.0100	-11.958%	1	49	-38.031%
2025-12-17	60.2100	60.2100	60.2100	60.2100	+8.291%	5	49	-45.441%
2025-12-10	55.6000	55.6000	55.6000	55.6000	+1.091%	1	45	-40.917%
2025-12-09	58.0900	58.0900	55.0000	55.0000	-8.592%	6	44	-40.273%
2025-12-05	60.1700	60.1700	60.1700	60.1700	+4.553%	1	44	-45.405%
2025-12-02	57.5500	57.5500	57.5500	57.5500	+17.449%	1	44	-42.919%
2025-11-24	49.0000	49.0000	49.0000	49.0000	-7.407%	1	44	-32.959%
2025-11-21	48.5000	52.9200	48.5000	52.9200	+15.043%	2	44	-37.925%
2025-11-20	46.0000	46.0000	46.0000	46.0000	-2.232%	1	44	-28.587%
2025-11-19	47.0500	47.0500	47.0500	47.0500	-34.562%	1	43	-30.181%
2025-11-13	72.1000	72.1000	71.9000	71.9000	+2.714%	2	42	-54.312%
2025-11-10	70.0000	70.0000	70.0000	70.0000	-6.927%	1	42	-53.071%
2025-11-06	75.2100	75.2100	75.2100	75.2100	-10.941%	1	42	-56.322%
2025-10-27	84.4500	84.4500	84.4500	84.4500	+2.054%	1	42	-61.101%
2025-10-23	82.5000	82.7500	82.5000	82.7500	-4.885%	10	42	-60.302%
2025-10-16	85.8200	87.0000	85.8200	87.0000	-6.452%	2	42	-62.241%
2025-10-15	93.0000	93.0000	93.0000	93.0000	+5.959%	1	42	-64.677%
2025-10-14	87.7700	87.7700	87.7700	87.7700	+7.364%	1	42	-62.573%
2025-10-13	84.0000	84.0000	81.7500	81.7500	+1.553%	8	42	-59.817%
2025-10-10	81.0000	81.0000	79.5000	80.5000	-24.661%	3	39	-59.193%
2025-09-24	106.8500	106.8500	106.8500	106.8500	-0.558%	1	38	-69.256%
2025-09-23	107.4500	107.4500	107.4500	107.4500	-9.668%	4	37	-69.428%
2025-09-16	118.9500	118.9500	118.9500	118.9500	+3.435%	3	37	-72.383%
2025-09-05	115.0000	115.0000	115.0000	115.0000	+5.844%	7	40	-71.435%
2025-09-04	107.7500	108.6500	107.7500	108.6500	+5.128%	2	33	-69.765%
2025-09-03	103.3500	103.3500	103.3500	103.3500	+0.437%	1	31	-68.215%
2025-09-02	102.9000	102.9000	102.9000	102.9000	-0.829%	1	30	-68.076%
2025-08-29	103.2200	103.7600	103.2200	103.7600	-0.010%	4	29	-68.340%
2025-08-13	103.7700	103.7700	103.7700	103.7700	+38.637%	3	29	-68.343%
2025-07-31	74.8500	74.8500	74.8500	74.8500	-7.111%	1	29	-56.112%
2025-07-29	80.5800	80.5800	80.5800	80.5800	+15.114%	1	29	-59.233%
2025-07-21	70.0000	70.0000	70.0000	70.0000	+2.564%	1	29	-53.071%
2025-07-18	68.2500	68.2500	68.2500	68.2500	-0.943%	1	30	-51.868%
2025-07-17	68.9000	68.9000	68.9000	68.9000	+2.836%	1	31	-52.322%
2025-07-16	67.2000	67.2000	65.0000	67.0000	-3.319%	3	32	-50.970%
2025-07-15	70.9000	70.9000	69.3000	69.3000	-9.412%	3	31	-52.597%
2025-07-11	75.5000	76.5000	74.9000	76.5000	+2.685%	3	30	-57.059%
2025-06-30	74.5000	74.5000	74.5000	74.5000	+11.610%	1	28	-55.906%
2025-06-23	66.7500	66.7500	66.7500	66.7500	-17.081%	1	27	-50.787%
2025-05-27	80.5000	80.5000	80.5000	80.5000	+3.311%	1	28	-59.193%
2025-05-22	77.9200	77.9200	77.9200	77.9200	-8.081%	3	27	-57.841%
2025-05-13	84.7800	84.7800	84.7700	84.7700	+13.223%	3	24	-61.248%
2025-05-06	74.8000	74.8700	74.8000	74.8700	+2.491%	6	24	-56.124%
2025-04-07	73.0500	73.0500	73.0500	73.0500	-6.824%	1	25	-55.031%
2025-04-01	78.4000	78.4000	78.4000	78.4000	+6.972%	3	25	-58.099%
2025-03-28	73.2900	73.2900	73.2900	73.2900	-3.145%	2	22	-55.178%
2025-03-24	75.6700	75.6700	75.6700	75.6700	-0.119%	4	21	-56.588%
2025-03-20	76.1900	76.1900	75.7600	75.7600	+9.543%	4	17	-56.639%
2025-03-18	69.1600	69.1600	69.1600	69.1600	+3.844%	1	17	-52.501%
2025-03-14	66.6000	66.6000	66.6000	66.6000	-1.726%	2	16	-50.676%
2025-03-13	67.8400	67.8400	67.7700	67.7700	-42.062%	2	15	-51.527%
2025-02-04	116.9700	116.9700	116.9700	116.9700	+4.906%	1	15	-71.916%
2025-02-03	111.5000	111.5000	111.5000	111.5000	-4.119%	1	16	-70.538%
2025-01-17	117.2500	117.2500	116.2900	116.2900	+0.354%	10	11	-71.752%
2025-01-16	115.8800	115.8800	115.8800	115.8800	+13.419%	1	11	-71.652%
2025-01-13	102.3500	102.3500	102.1700	102.1700	-0.322%	2	12	-67.848%
2025-01-10	102.6500	102.7500	102.5000	102.5000	+5.561%	6	12	-67.951%
2025-01-08	97.1000	97.1000	97.1000	97.1000	-4.429%	1	8	-66.169%
2025-01-06	102.7000	102.7000	101.6000	101.6000	+1.095%	2	8	-67.667%
2024-12-31	100.5000	100.5000	100.5000	100.5000	-3.865%	5	2	-67.313%
2024-10-31	104.5400	104.5400	104.5400	104.5400	-8.499%	1	2	-68.577%
2024-10-21	114.2500	114.2500	114.2500	114.2500	0.000%	1	1	-71.247%