Dark

HD20270115C330
HD Jan 15 2027 330.00 Call (HD270115C00330000)
option OPRA

EOD

Jul 15, 2026

35.10+6.042%(+2.00)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	37.3000	37.3000	35.1000	35.1000	+6.042%	80	883	0.000%
2026-07-14	32.5000	33.4800	32.0000	33.1000	+4.351%	179	867	+6.042%
2026-07-13	32.5000	32.5000	31.7200	31.7200	-12.206%	5	822	+10.656%
2026-07-10	36.1300	36.1300	36.1300	36.1300	+11.375%	1	825	-2.851%
2026-07-09	32.4400	32.4400	32.4400	32.4400	+1.502%	1	825	+8.200%
2026-07-08	29.2300	32.0000	29.2300	31.9600	-14.591%	4	824	+9.825%
2026-07-07	37.1500	37.5000	36.8500	37.4200	-10.264%	12	824	-6.200%
2026-07-06	41.8900	41.8900	41.7000	41.7000	0.000%	2	826	-15.827%
2026-07-01	45.1000	45.1500	41.7000	41.7000	-3.023%	16	827	-15.827%
2026-06-30	40.9200	43.0000	40.9200	43.0000	+5.781%	7	828	-18.372%
2026-06-29	39.3400	40.6500	39.3400	40.6500	-0.902%	5	830	-13.653%
2026-06-26	41.8600	42.2000	40.9900	41.0200	+3.065%	5	833	-14.432%
2026-06-25	40.2800	40.3600	37.5000	39.8000	+3.377%	17	834	-11.809%
2026-06-24	32.8500	38.5200	32.8500	38.5000	+41.284%	359	837	-8.831%
2026-06-23	28.5000	28.5000	26.9500	27.2500	-4.083%	307	1,113	+28.807%
2026-06-22	29.1500	30.0000	27.9500	28.4100	-15.822%	33	813	+23.548%
2026-06-18	33.7500	33.7500	33.7500	33.7500	+11.203%	1	798	+4.000%
2026-06-17	35.5000	35.5000	30.3500	30.3500	-12.029%	7	798	+15.651%
2026-06-16	34.7000	34.7800	34.2600	34.5000	+14.618%	9	798	+1.739%
2026-06-15	34.6000	35.2500	29.9000	30.1000	-2.114%	27	799	+16.611%
2026-06-12	32.3000	32.3000	29.4000	30.7500	+2.500%	18	791	+14.146%
2026-06-11	27.0000	30.0000	25.6400	30.0000	+11.524%	107	788	+17.000%
2026-06-10	27.7000	27.7000	26.9000	26.9000	+1.242%	5	791	+30.483%
2026-06-09	26.6000	27.0000	26.0000	26.5700	+20.773%	508	789	+32.104%
2026-06-05	22.1000	22.1000	22.0000	22.0000	-3.509%	7	1,177	+59.545%
2026-06-04	22.8000	22.8000	22.8000	22.8000	+2.013%	5	1,177	+53.947%
2026-06-03	19.9000	22.3500	19.9000	22.3500	+4.439%	10	1,182	+57.047%
2026-06-02	23.0000	23.0000	20.6500	21.4000	+2.246%	568	1,187	+64.019%
2026-06-01	23.0400	23.0400	20.3000	20.9300	-16.944%	112	926	+67.702%
2026-05-29	26.3900	26.5800	25.2000	25.2000	-5.441%	6	926	+39.286%
2026-05-28	26.3000	26.6500	26.3000	26.6500	+4.510%	54	925	+31.707%
2026-05-27	25.1200	26.9500	25.1200	25.5000	+13.082%	1,031	895	+37.647%
2026-05-26	23.4800	23.4800	21.5000	22.5500	-2.592%	21	1,536	+55.654%
2026-05-22	23.5000	23.7800	23.1500	23.1500	-3.742%	7	1,535	+51.620%
2026-05-21	22.6700	24.1100	22.1000	24.0500	+7.848%	17	1,535	+45.946%
2026-05-20	16.5000	22.3300	16.5000	22.3000	+24.234%	73	1,535	+57.399%
2026-05-19	16.4500	18.4000	16.4100	17.9500	-0.278%	19	1,477	+95.543%
2026-05-18	17.2500	19.1000	17.2500	18.0000	+1.695%	9	1,477	+95.000%
2026-05-15	19.6500	19.6500	17.7000	17.7000	-13.235%	83	1,477	+98.305%
2026-05-14	21.0000	21.1000	20.0900	20.4000	+1.493%	24	1,415	+72.059%
2026-05-13	21.5000	21.5000	18.7000	20.1000	-16.770%	332	1,172	+74.627%
2026-05-12	24.5000	24.6500	23.5000	24.1500	+4.095%	701	1,172	+45.342%
2026-05-11	26.1500	26.1500	23.2000	23.2000	-13.109%	21	1,172	+51.293%
2026-05-08	28.1400	28.1400	26.7000	26.7000	-11.000%	5	563	+31.461%
2026-05-07	31.8600	32.2100	29.9000	30.0000	-4.459%	17	563	+17.000%
2026-05-06	30.0000	31.4000	29.6500	31.4000	+12.545%	550	569	+11.783%
2026-05-05	25.0000	27.9000	25.0000	27.9000	+13.415%	20	695	+25.806%
2026-05-04	27.7500	28.1000	24.6000	24.6000	-19.739%	492	701	+42.683%
2026-05-01	31.5000	31.5000	30.1500	30.6500	-7.820%	114	144	+14.519%
2026-04-30	31.0300	33.2500	31.0300	33.2500	+17.699%	21	144	+5.564%
2026-04-29	29.0000	30.6500	28.2500	28.2500	-14.394%	23	161	+24.248%
2026-04-28	34.0000	34.0000	33.0000	33.0000	-5.714%	26	146	+6.364%
2026-04-27	35.0000	35.0000	35.0000	35.0000	-4.891%	1	120	+0.286%
2026-04-24	36.8000	36.8000	36.8000	36.8000	-6.599%	1	119	-4.620%
2026-04-23	39.4000	39.4000	39.4000	39.4000	+1.026%	15	118	-10.914%
2026-04-22	39.3000	39.3000	39.0000	39.0000	-8.019%	2	125	-10.000%
2026-04-21	43.9500	43.9500	42.4000	42.4000	+2.415%	2	122	-17.217%
2026-04-14	41.4000	41.4000	41.4000	41.4000	+11.892%	1	122	-15.217%
2026-04-09	37.0000	37.0000	37.0000	37.0000	-1.987%	2	121	-5.135%
2026-04-08	38.9200	40.9000	37.6500	37.7500	+33.628%	80	123	-7.020%
2026-04-07	29.4000	29.4000	28.2500	28.2500	-14.394%	29	145	+24.248%
2026-04-06	30.4000	33.0000	30.4000	33.0000	+4.762%	2	120	+6.364%
2026-04-02	30.1000	34.0000	30.1000	31.5000	-13.438%	22	109	+11.429%
2026-04-01	37.3000	37.3000	36.3900	36.3900	+5.478%	6	109	-3.545%
2026-03-31	33.4700	34.5000	33.4700	34.5000	+4.072%	20	112	+1.739%
2026-03-30	33.1500	33.1500	33.1500	33.1500	+4.082%	3	107	+5.882%
2026-03-27	34.9000	34.9000	31.8500	31.8500	-17.806%	10	107	+10.204%
2026-03-23	38.7500	38.7500	38.7500	38.7500	+18.574%	1	105	-9.419%
2026-03-20	33.1200	33.1200	32.0000	32.6800	-6.629%	4	106	+7.405%
2026-03-19	35.0000	35.0000	35.0000	35.0000	-9.607%	1	104	+0.286%
2026-03-18	40.0000	40.0000	38.7200	38.7200	-9.427%	52	104	-9.349%
2026-03-17	42.7500	42.7500	42.7500	42.7500	-1.679%	1	66	-17.895%
2026-03-16	43.4800	43.4800	43.4800	43.4800	+1.116%	1	67	-19.273%
2026-03-13	43.0000	43.0000	43.0000	43.0000	+2.381%	3	66	-18.372%
2026-03-12	42.0000	42.0000	42.0000	42.0000	-37.313%	5	66	-16.429%
2026-02-27	67.0000	67.0000	67.0000	67.0000	+5.016%	1	67	-47.612%
2026-02-25	63.8000	63.8000	63.8000	63.8000	-9.181%	1	69	-44.984%
2026-02-18	70.7500	70.7500	70.2500	70.2500	-11.602%	9	69	-50.036%
2026-02-13	79.4700	79.4700	79.4700	79.4700	+12.246%	1	62	-55.832%
2026-02-05	73.7000	73.7000	70.1000	70.8000	-5.017%	20	62	-50.424%
2026-02-04	74.5400	74.5400	74.5400	74.5400	+3.127%	1	52	-52.911%
2026-01-22	72.2800	72.2800	72.2800	72.2800	-1.203%	3	51	-51.439%
2026-01-21	73.1600	73.1600	73.1600	73.1600	+7.257%	3	52	-52.023%
2026-01-16	68.6600	70.0500	68.2100	68.2100	-2.194%	3	49	-48.541%
2026-01-15	69.7400	69.7400	69.7400	69.7400	+1.514%	1	49	-49.670%
2026-01-14	68.7000	68.7000	68.7000	68.7000	+2.660%	1	48	-48.908%
2026-01-12	66.9200	66.9200	66.9200	66.9200	+1.394%	1	48	-47.549%
2026-01-09	62.3600	66.0000	62.3600	66.0000	+21.547%	3	48	-46.818%
2026-01-08	53.5000	54.3000	53.5000	54.3000	+14.196%	3	47	-35.359%
2026-01-07	48.8000	48.8000	47.5400	47.5500	+4.505%	46	48	-26.183%
2026-01-02	43.5000	45.5000	43.5000	45.5000	+0.442%	3	43	-22.857%
2025-12-31	45.3000	45.3000	45.3000	45.3000	+0.221%	3	40	-22.517%
2025-12-29	45.8900	45.8900	45.2000	45.2000	+1.006%	5	40	-22.345%
2025-12-23	44.7500	44.7500	44.7500	44.7500	-5.351%	1	41	-21.564%
2025-12-19	47.2800	47.2800	47.2800	47.2800	-14.811%	1	42	-25.761%
2025-12-15	55.5000	55.5000	55.5000	55.5000	+7.122%	15	41	-36.757%
2025-12-04	51.8100	51.8100	51.8100	51.8100	-10.795%	1	45	-32.252%
2025-12-01	58.0800	58.0800	58.0800	58.0800	+38.286%	1	44	-39.566%
2025-11-24	42.0000	42.0000	42.0000	42.0000	-10.638%	1	43	-16.429%
2025-11-21	48.3800	48.3800	47.0000	47.0000	+14.634%	4	42	-25.319%
2025-11-20	41.6500	41.6500	41.0000	41.0000	-1.796%	3	42	-14.390%
2025-11-19	41.5000	41.7500	41.5000	41.7500	-2.225%	2	42	-15.928%
2025-11-18	47.7400	48.5000	42.7000	42.7000	-29.770%	11	41	-17.799%
2025-11-14	60.8000	60.8000	60.8000	60.8000	-11.884%	1	31	-42.270%
2025-11-07	69.0000	69.0000	69.0000	69.0000	+1.322%	1	32	-49.130%
2025-11-05	73.0000	73.0000	68.1000	68.1000	-9.861%	4	33	-48.458%
2025-10-30	75.5500	75.5500	75.5500	75.5500	-3.141%	2	31	-53.541%
2025-10-23	78.0000	78.0000	78.0000	78.0000	-6.810%	1	31	-55.000%
2025-10-17	84.2000	84.5000	83.7000	83.7000	+4.625%	10	30	-58.065%
2025-10-16	80.0000	80.0000	80.0000	80.0000	+2.472%	5	22	-56.125%
2025-10-08	78.0000	78.0700	77.8500	78.0700	-18.080%	3	17	-55.040%
2025-09-02	95.3000	95.3000	95.3000	95.3000	+7.684%	1	15	-63.169%
2025-08-15	88.5000	88.5000	88.5000	88.5000	+21.266%	1	15	-60.339%
2025-06-10	72.8500	72.9800	72.8500	72.9800	-2.433%	2	17	-51.905%
2025-06-03	74.8000	74.8000	74.8000	74.8000	+5.204%	2	17	-53.075%
2025-05-07	71.1000	71.1000	71.1000	71.1000	+3.328%	1	17	-50.633%
2025-05-06	68.5100	68.8100	68.5100	68.8100	-1.980%	8	17	-48.990%
2025-05-05	70.2000	70.2000	70.2000	70.2000	+5.184%	1	18	-50.000%
2025-04-17	63.8800	66.7400	63.8800	66.7400	+20.382%	4	17	-47.408%
2025-04-08	55.4400	55.4400	55.4400	55.4400	-2.907%	2	17	-36.688%
2025-04-07	57.0000	58.5000	56.8600	57.1000	-20.474%	11	16	-38.529%
2025-04-04	71.8000	71.8000	71.8000	71.8000	+6.798%	2	11	-51.114%
2025-03-28	67.2300	67.2300	67.2300	67.2300	-4.530%	2	12	-47.791%
2025-03-25	70.4200	70.4200	70.4200	70.4200	+2.355%	2	13	-50.156%
2025-03-24	68.8000	68.8000	68.8000	68.8000	+10.080%	1	15	-48.983%
2025-03-21	62.1000	62.5000	62.1000	62.5000	-10.098%	12	15	-43.840%
2025-03-20	69.5200	69.5200	69.5200	69.5200	+9.515%	2	10	-49.511%
2025-03-19	63.4800	63.4800	63.4800	63.4800	-0.579%	1	8	-44.707%
2025-03-18	63.8500	63.8500	63.8500	63.8500	-0.078%	1	9	-45.027%
2025-03-14	63.9000	63.9000	63.9000	63.9000	+2.240%	2	8	-45.070%
2025-03-13	62.5000	62.5000	62.5000	62.5000	-33.148%	1	6	-43.840%
2025-02-20	93.4900	93.4900	93.4900	93.4900	-1.930%	1	6	-62.456%
2025-02-19	95.3300	95.3300	95.3300	95.3300	-11.238%	1	6	-63.181%
2024-11-14	107.5400	107.5400	107.4000	107.4000	0.000%	10	5	-67.318%