Dark

HD20270115C340
HD Jan 15 2027 340.00 Call (HD270115C00340000)
option OPRA

EOD

Jul 16, 2026

31.85+2.742%(+0.85)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	33.6500	33.9700	31.8500	31.8500	+2.742%	112	566	0.000%
2026-07-15	31.7300	31.7300	31.0000	31.0000	+12.645%	200	562	+2.742%
2026-07-14	27.7000	27.7000	27.5200	27.5200	+3.459%	13	665	+15.734%
2026-07-13	26.8500	26.9900	26.3000	26.6000	-12.153%	234	653	+19.737%
2026-07-10	29.4500	30.3600	29.4500	30.2800	+7.950%	5	533	+5.185%
2026-07-09	28.0000	28.3000	28.0000	28.0500	+3.889%	301	534	+13.547%
2026-07-08	26.7500	27.0000	26.3000	27.0000	-14.907%	301	764	+17.963%
2026-07-07	33.7000	33.7000	31.6000	31.7300	-11.369%	22	464	+0.378%
2026-07-06	33.0000	35.9000	32.1500	35.8000	-9.482%	49	452	-11.034%
2026-07-02	35.9200	39.5500	34.3500	39.5500	+5.214%	79	490	-19.469%
2026-07-01	38.0000	38.6000	37.5900	37.5900	+2.986%	23	490	-15.270%
2026-06-30	36.1000	36.8100	36.1000	36.5000	+4.795%	33	471	-12.740%
2026-06-29	33.3000	34.8800	33.3000	34.8300	-0.741%	29	471	-8.556%
2026-06-26	35.1800	36.4500	34.9500	35.0900	+4.746%	114	472	-9.233%
2026-06-25	34.8000	35.0000	33.5000	33.5000	+0.904%	68	472	-4.925%
2026-06-24	29.0000	33.2000	28.2000	33.2000	+50.909%	29	441	-4.066%
2026-06-23	25.0000	25.0000	22.0000	22.0000	-6.582%	12	429	+44.773%
2026-06-22	25.5500	25.5500	23.4500	23.5500	-17.048%	31	430	+35.244%
2026-06-18	28.8900	29.7000	28.2500	28.3900	+8.566%	21	415	+12.187%
2026-06-17	30.5000	31.5000	26.1500	26.1500	-11.356%	41	415	+21.797%
2026-06-16	29.3500	30.0000	29.2000	29.5000	+15.914%	12	415	+7.966%
2026-06-15	29.0000	29.7000	25.3500	25.4500	-5.741%	101	419	+25.147%
2026-06-12	27.0000	27.0000	27.0000	27.0000	+17.391%	20	393	+17.963%
2026-06-11	23.0000	23.0000	23.0000	23.0000	+3.371%	1	373	+38.478%
2026-06-10	21.5000	23.0500	21.5000	22.2500	-1.199%	3	374	+43.146%
2026-06-09	22.8500	22.8500	22.1000	22.5200	+16.382%	5	376	+41.430%
2026-06-08	19.3500	19.4500	19.3000	19.3500	+7.500%	42	376	+64.599%
2026-06-05	17.9500	18.0000	17.9500	18.0000	-4.153%	22	337	+76.944%
2026-06-04	18.7800	18.7800	18.7800	18.7800	+2.904%	30	315	+69.595%
2026-06-03	18.2500	18.2500	18.2500	18.2500	+3.107%	4	286	+74.521%
2026-06-02	18.1500	18.4000	17.7000	17.7000	+1.143%	13	286	+79.944%
2026-06-01	17.2500	17.6000	17.1500	17.5000	-17.258%	9	285	+82.000%
2026-05-29	22.4700	22.7300	21.1500	21.1500	-6.623%	6	291	+50.591%
2026-05-28	22.8000	22.8100	21.7800	22.6500	+2.027%	38	287	+40.618%
2026-05-27	22.3600	22.3700	22.2000	22.2000	+21.311%	23	260	+43.468%
2026-05-26	18.2500	18.3700	18.1500	18.3000	-6.633%	33	258	+74.044%
2026-05-22	20.1200	20.1200	19.6000	19.6000	+3.158%	33	248	+62.500%
2026-05-21	18.6500	19.0000	18.5500	19.0000	+3.542%	11	232	+67.632%
2026-05-20	17.6500	18.3500	17.6500	18.3500	+22.333%	6	232	+73.569%
2026-05-19	13.6500	15.2500	13.6500	15.0000	-2.913%	18	216	+112.333%
2026-05-18	16.0000	16.4500	14.8700	15.4500	+2.318%	43	216	+106.149%
2026-05-15	15.5000	15.7500	14.9500	15.1000	-11.176%	24	216	+110.927%
2026-05-13	16.7000	17.0000	15.8000	17.0000	-14.358%	6	163	+87.353%
2026-05-12	19.8500	19.8500	19.8500	19.8500	-5.431%	1	162	+60.453%
2026-05-11	23.3000	23.3000	20.9900	20.9900	-17.199%	4	162	+51.739%
2026-05-08	25.3500	25.3500	25.3500	25.3500	-0.079%	1	158	+25.641%
2026-05-07	25.3700	25.3700	25.3700	25.3700	+4.403%	1	157	+25.542%
2026-05-06	25.5900	25.5900	24.3000	24.3000	+8.628%	2	157	+31.070%
2026-05-05	20.5000	22.3700	20.5000	22.3700	+6.524%	4	156	+42.378%
2026-05-04	22.3900	22.3900	21.0000	21.0000	-22.222%	14	157	+51.667%
2026-05-01	28.1900	28.1900	27.0000	27.0000	-5.923%	16	136	+17.963%
2026-04-30	28.2800	28.7000	28.2800	28.7000	+10.385%	4	136	+10.976%
2026-04-29	26.8000	26.8000	24.1000	26.0000	-13.333%	8	137	+22.500%
2026-04-27	32.0000	32.0000	30.0000	30.0000	-6.103%	2	134	+6.167%
2026-04-24	32.0000	32.0000	31.9500	31.9500	-3.182%	7	133	-0.313%
2026-04-23	33.0000	33.0000	33.0000	33.0000	-2.367%	2	131	-3.485%
2026-04-22	34.5000	34.5000	33.8000	33.8000	-7.397%	14	131	-5.769%
2026-04-21	36.5000	36.5000	36.5000	36.5000	-6.410%	1	125	-12.740%
2026-04-17	37.3300	39.0000	37.3300	39.0000	+17.047%	3	125	-18.333%
2026-04-16	33.5500	34.0000	33.3000	33.3200	+0.361%	14	125	-4.412%
2026-04-15	33.3200	33.3200	33.1800	33.2000	-5.143%	4	123	-4.066%
2026-04-14	34.1500	35.0000	34.1500	35.0000	+4.948%	2	121	-9.000%
2026-04-10	33.3500	33.3500	33.3500	33.3500	-5.202%	6	120	-4.498%
2026-04-09	31.9000	35.1800	31.4500	35.1800	+9.595%	20	120	-9.466%
2026-04-08	33.1000	33.1000	32.1000	32.1000	+30.488%	3	107	-0.779%
2026-04-07	25.6000	25.6000	24.6000	24.6000	-8.754%	9	108	+29.472%
2026-04-02	26.1300	27.3000	26.1300	26.9600	-9.682%	8	104	+18.138%
2026-03-31	28.7000	30.6500	28.7000	29.8500	+5.664%	24	104	+6.700%
2026-03-30	30.5500	30.5500	27.9000	28.2500	-0.877%	9	88	+12.743%
2026-03-27	30.0000	30.0000	28.5000	28.5000	-7.468%	4	87	+11.754%
2026-03-26	31.6500	31.6500	30.8000	30.8000	-7.368%	3	86	+3.409%
2026-03-24	33.2500	33.2500	33.2500	33.2500	-0.894%	1	85	-4.211%
2026-03-23	31.3400	33.5500	31.3400	33.5500	+18.551%	4	84	-5.067%
2026-03-20	31.0600	31.0600	28.3000	28.3000	-11.838%	6	82	+12.544%
2026-03-19	30.3200	32.1000	30.3200	32.1000	-3.459%	2	81	-0.779%
2026-03-18	35.0000	35.5000	33.2500	33.2500	-13.253%	3	80	-4.211%
2026-03-16	39.0100	39.0100	38.3300	38.3300	-4.936%	2	80	-16.906%
2026-03-12	40.3200	40.3200	40.3200	40.3200	-12.538%	1	79	-21.007%
2026-03-10	46.1000	46.1000	46.1000	46.1000	+1.096%	1	80	-30.911%
2026-03-06	45.6000	45.6000	45.6000	45.6000	-32.133%	1	80	-30.154%
2026-02-24	69.8500	69.8500	67.1900	67.1900	+16.286%	8	79	-52.597%
2026-02-23	57.7000	57.7800	57.7000	57.7800	-6.308%	2	74	-44.877%
2026-02-19	61.6700	61.6700	61.6700	61.6700	-13.324%	2	73	-48.354%
2026-02-12	71.1500	71.1500	71.1500	71.1500	+1.716%	1	73	-55.235%
2026-02-11	65.8500	69.9600	65.8500	69.9500	+11.992%	8	74	-54.467%
2026-02-09	63.2000	63.2000	62.4600	62.4600	-6.665%	2	76	-49.007%
2026-02-06	66.9200	66.9200	66.9200	66.9200	-1.371%	1	76	-52.406%
2026-02-04	68.0000	68.0000	67.8500	67.8500	+5.275%	2	77	-53.058%
2026-02-03	68.0000	68.0000	64.4500	64.4500	-3.806%	6	79	-50.582%
2026-01-26	65.8500	67.0000	64.0000	67.0000	+3.077%	3	80	-52.463%
2026-01-23	63.8500	65.0000	63.8500	65.0000	-1.426%	2	81	-51.000%
2026-01-21	65.9400	65.9400	65.9400	65.9400	+4.667%	1	80	-51.699%
2026-01-16	63.0000	63.0000	63.0000	63.0000	+2.273%	1	81	-49.444%
2026-01-14	61.6000	61.6000	61.6000	61.6000	+4.407%	1	81	-48.295%
2026-01-13	59.0000	59.0000	59.0000	59.0000	-2.479%	2	80	-46.017%
2026-01-12	62.7000	62.7000	56.7000	60.5000	+1.938%	16	82	-47.355%
2026-01-09	59.3500	59.3500	59.3500	59.3500	+18.700%	1	77	-46.335%
2026-01-08	48.8500	50.0000	48.8500	50.0000	+14.943%	2	77	-36.300%
2026-01-07	44.2000	45.0500	43.3000	43.5000	+2.594%	18	79	-26.782%
2026-01-06	36.2500	42.4000	36.0000	42.4000	+4.821%	9	71	-24.882%
2026-01-02	38.0500	41.0300	38.0500	40.4500	+3.718%	13	71	-21.261%
2025-12-31	39.0000	39.0000	39.0000	39.0000	-1.763%	1	63	-18.333%
2025-12-30	38.9000	39.7000	38.9000	39.7000	-5.251%	2	63	-19.773%
2025-12-26	41.8000	41.9000	41.8000	41.9000	+1.823%	3	61	-23.986%
2025-12-24	41.0000	41.1500	40.9500	41.1500	+2.491%	9	58	-22.600%
2025-12-23	40.0000	40.1500	39.3000	40.1500	-3.136%	10	58	-20.672%
2025-12-22	41.8100	41.8100	41.4500	41.4500	+1.098%	3	59	-23.160%
2025-12-19	43.7500	43.7500	41.0000	41.0000	-15.079%	3	58	-22.317%
2025-12-18	48.2800	48.2800	48.2800	48.2800	+2.505%	1	56	-34.031%
2025-12-16	47.0400	47.1000	47.0400	47.1000	-6.380%	2	57	-32.378%
2025-12-15	50.3100	50.3100	50.3100	50.3100	+1.166%	3	59	-36.693%
2025-12-11	51.7900	51.7900	49.7300	49.7300	+8.109%	3	62	-35.954%
2025-12-10	44.1000	46.0000	43.0200	46.0000	+4.545%	4	65	-30.761%
2025-12-09	44.0000	44.0000	44.0000	44.0000	-13.078%	1	65	-27.614%
2025-12-03	48.5800	50.6200	48.5800	50.6200	+7.702%	6	64	-37.080%
2025-12-02	47.0000	47.0000	47.0000	47.0000	-6.653%	1	65	-32.234%
2025-12-01	51.0000	51.0000	50.3500	50.3500	+2.923%	2	66	-36.743%
2025-11-26	46.9800	48.9200	46.9800	48.9200	+24.162%	3	71	-34.894%
2025-11-25	39.4000	39.4000	39.4000	39.4000	+5.489%	1	71	-19.162%
2025-11-24	39.5500	39.5500	37.3500	37.3500	-6.109%	13	70	-14.726%
2025-11-21	39.7800	39.7800	39.7800	39.7800	+12.151%	1	62	-19.935%
2025-11-20	36.3000	36.3000	35.4700	35.4700	-0.085%	3	61	-10.206%
2025-11-19	35.5000	35.5000	35.5000	35.5000	-6.407%	3	59	-10.282%
2025-11-18	43.4000	43.4000	37.9300	37.9300	-35.875%	19	56	-16.030%
2025-11-06	59.4000	59.4000	59.1500	59.1500	-15.500%	2	55	-46.154%
2025-11-04	70.0000	70.0000	70.0000	70.0000	+10.063%	1	54	-54.500%
2025-11-03	63.6000	63.6000	63.6000	63.6000	-8.092%	4	58	-49.921%
2025-10-29	69.2000	69.2000	69.2000	69.2000	-4.089%	22	58	-53.974%
2025-10-28	72.9500	72.9500	72.1500	72.1500	+7.127%	8	58	-55.856%
2025-10-14	67.3500	67.3500	67.3500	67.3500	-3.786%	1	66	-52.710%
2025-10-09	70.0000	70.0000	70.0000	70.0000	-2.778%	1	66	-54.500%
2025-10-08	72.0000	72.0000	72.0000	72.0000	-3.782%	1	65	-55.764%
2025-10-06	75.3800	75.3800	74.8300	74.8300	-17.132%	2	64	-57.437%
2025-09-23	90.2000	90.3500	90.2000	90.3000	-10.239%	28	63	-64.729%
2025-09-08	100.3100	100.8500	100.3100	100.6000	+12.591%	9	56	-68.340%
2025-08-25	89.3500	89.3500	89.3500	89.3500	+3.426%	1	56	-64.354%
2025-08-20	86.3900	86.3900	86.3900	86.3900	-1.178%	1	56	-63.132%
2025-08-19	87.4200	87.4200	87.4200	87.4200	+29.993%	1	56	-63.567%
2025-07-29	69.0000	69.0000	67.2500	67.2500	+17.776%	10	57	-52.639%
2025-07-21	57.1000	57.1000	57.1000	57.1000	+1.964%	1	47	-44.221%
2025-07-18	56.0000	56.0000	56.0000	56.0000	-7.895%	5	48	-43.125%
2025-07-09	60.8000	61.2400	60.8000	60.8000	+5.923%	39	43	-47.615%
2025-06-24	57.4000	57.4000	57.4000	57.4000	+9.333%	1	14	-44.512%
2025-06-18	52.5000	52.5000	52.5000	52.5000	-21.454%	1	12	-39.333%
2025-06-10	66.6000	66.8400	66.6000	66.8400	+6.112%	2	12	-52.349%
2025-05-06	62.9900	62.9900	62.9900	62.9900	+2.925%	1	12	-49.436%
2025-04-29	61.5500	61.5500	61.2000	61.2000	+1.577%	2	13	-47.958%
2025-04-22	60.2500	60.2500	60.2500	60.2500	+11.060%	1	13	-47.137%
2025-04-21	54.2500	54.2500	54.2500	54.2500	-11.573%	1	14	-41.290%
2025-04-14	61.3500	61.3500	61.3500	61.3500	+8.488%	2	13	-48.085%
2025-04-10	56.5500	56.5500	56.5500	56.5500	+2.094%	1	11	-43.678%
2025-04-07	54.9000	55.3900	52.6300	55.3900	-14.017%	5	12	-42.499%
2025-04-04	60.1700	64.4200	60.1700	64.4200	+10.611%	8	8	-50.559%
2025-04-03	58.2400	58.2400	58.2400	58.2400	-7.039%	1	9	-45.313%
2025-03-24	62.6500	62.6500	62.6500	62.6500	+6.784%	2	8	-49.162%
2025-03-21	58.6700	58.6700	58.6700	58.6700	+1.681%	4	10	-45.713%
2025-03-14	56.8300	57.7000	56.8300	57.7000	+0.174%	4	10	-44.801%
2025-03-13	59.8500	59.8500	57.6000	57.6000	-33.732%	3	6	-44.705%
2025-02-20	86.9200	86.9200	86.9200	86.9200	-16.262%	1	6	-63.357%
2025-02-05	103.8000	103.8000	103.8000	103.8000	+0.894%	1	6	-69.316%
2025-02-04	102.8800	102.8800	102.8800	102.8800	-0.599%	1	6	-69.042%
2025-01-23	103.5000	103.5000	103.5000	103.5000	+1.471%	1	5	-69.227%
2025-01-16	102.0000	102.0000	102.0000	102.0000	+15.515%	1	6	-68.775%
2025-01-10	87.8100	88.3000	87.8100	88.3000	-14.727%	6	6	-63.930%
2024-12-17	103.5500	103.5500	103.5500	103.5500	-12.505%	1	3	-69.242%
2024-11-25	118.3500	118.3500	118.3500	118.3500	+11.978%	1	2	-73.088%
2024-10-11	105.6900	105.6900	105.6900	105.6900	0.000%	2	1	-69.865%