Dark

HD20270115C430
HD Jan 15 2027 430.00 Call (HD270115C00430000)
option OPRA

EOD

Jul 16, 2026

5.06+20.764%(+0.87)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.5500	5.5500	5.0600	5.0600	+20.764%	12	925	0.000%
2026-07-15	4.2600	4.2600	4.1900	4.1900	+6.888%	2	914	+20.764%
2026-07-14	4.1500	4.1500	3.9200	3.9200	-4.390%	4	912	+29.082%
2026-07-10	4.1000	4.1000	4.1000	4.1000	+2.500%	2	910	+23.415%
2026-07-08	3.2900	4.0000	3.1200	4.0000	-22.330%	5	910	+26.500%
2026-07-06	5.1500	5.1500	5.1500	5.1500	-20.769%	7	907	-1.748%
2026-07-02	5.9500	6.5000	5.9500	6.5000	+6.557%	6	908	-22.154%
2026-07-01	6.5400	7.4800	6.1000	6.1000	-0.813%	10	908	-17.049%
2026-06-30	6.4800	6.4800	6.1500	6.1500	+12.226%	5	899	-17.724%
2026-06-29	5.6000	5.7000	5.4800	5.4800	-10.016%	14	902	-7.664%
2026-06-26	5.5000	6.1000	5.5000	6.0900	+2.525%	10	891	-16.913%
2026-06-25	5.8900	6.2800	5.8900	5.9400	+10.000%	8	887	-14.815%
2026-06-24	3.6000	5.7100	3.6000	5.4000	+38.462%	9	886	-6.296%
2026-06-22	2.8500	3.9000	2.8500	3.9000	-19.588%	5	879	+29.744%
2026-06-18	4.6500	4.8500	4.6500	4.8500	+29.333%	4	870	+4.330%
2026-06-17	3.7500	3.7500	3.7500	3.7500	-25.000%	1	870	+34.933%
2026-06-16	4.8000	5.2800	4.8000	5.0000	-5.482%	5	870	+1.200%
2026-06-15	5.0000	5.2900	5.0000	5.2900	+20.501%	8	871	-4.348%
2026-06-12	4.5000	4.5000	4.2500	4.3900	+8.395%	16	870	+15.262%
2026-06-11	4.0500	4.0500	4.0500	4.0500	+9.459%	2	869	+24.938%
2026-06-09	3.3700	4.0500	3.3700	3.7000	+10.448%	7	867	+36.757%
2026-06-04	3.3500	3.3500	3.3500	3.3500	+3.715%	7	864	+51.045%
2026-06-03	3.2300	3.2300	3.2300	3.2300	+7.667%	1	871	+56.656%
2026-06-02	3.0000	3.0000	3.0000	3.0000	-20.000%	3	872	+68.667%
2026-05-29	3.8000	3.8000	3.6700	3.7500	-11.972%	11	872	+34.933%
2026-05-27	4.0000	4.2600	4.0000	4.2600	+13.600%	4	866	+18.779%
2026-05-22	3.7500	3.7500	3.7000	3.7500	+20.968%	3	862	+34.933%
2026-05-21	3.1000	3.1000	3.1000	3.1000	+6.164%	1	862	+63.226%
2026-05-20	2.4100	3.0000	2.4100	2.9200	+12.308%	16	862	+73.288%
2026-05-19	2.5800	2.6000	2.5600	2.6000	-6.475%	9	860	+94.615%
2026-05-18	2.8600	2.9000	2.7300	2.7800	-2.456%	40	860	+82.014%
2026-05-15	2.9700	2.9700	2.8500	2.8500	-24.603%	15	860	+77.544%
2026-05-13	3.7800	3.7800	3.7800	3.7800	+3.562%	2	859	+33.862%
2026-05-12	3.6500	3.6500	3.6500	3.6500	-5.195%	1	861	+38.630%
2026-05-11	3.8500	3.8500	3.8500	3.8500	-12.500%	2	861	+31.429%
2026-05-08	4.4000	4.4000	4.4000	4.4000	-12.000%	1	860	+15.000%
2026-05-06	4.7800	5.0000	4.3000	5.0000	+13.636%	67	860	+1.200%
2026-05-05	4.4000	4.4000	4.4000	4.4000	+18.919%	2	862	+15.000%
2026-05-04	3.7000	3.7000	3.7000	3.7000	-27.451%	1	864	+36.757%
2026-04-30	5.1400	5.1400	5.0000	5.1000	+15.909%	5	864	-0.784%
2026-04-29	4.4100	4.4100	4.4000	4.4000	-18.063%	8	863	+15.000%
2026-04-28	5.3700	5.3700	5.3700	5.3700	-4.956%	2	863	-5.773%
2026-04-27	5.6500	5.6500	5.6500	5.6500	-8.724%	2	863	-10.442%
2026-04-24	6.0900	6.2500	6.0200	6.1900	-0.960%	67	861	-18.255%
2026-04-23	7.1500	7.1500	6.2500	6.2500	-25.772%	2	861	-19.040%
2026-04-21	8.4200	8.4200	8.4200	8.4200	+21.151%	1	860	-39.905%
2026-04-14	6.9500	6.9500	6.9500	6.9500	+12.097%	3	860	-27.194%
2026-04-13	6.2000	6.2000	6.2000	6.2000	+8.392%	5	860	-18.387%
2026-04-10	5.7100	5.7200	5.7100	5.7200	+6.916%	7	865	-11.538%
2026-04-09	5.3500	5.3500	5.3500	5.3500	-11.570%	1	872	-5.421%
2026-04-08	6.0500	6.0500	6.0500	6.0500	+42.689%	1	872	-16.364%
2026-04-07	4.2000	4.2400	4.2000	4.2400	-13.469%	14	871	+19.340%
2026-04-02	4.0000	4.9000	4.0000	4.9000	-19.008%	8	876	+3.265%
2026-03-31	6.0500	6.0500	6.0500	6.0500	+2.542%	1	876	-16.364%
2026-03-27	5.7500	5.9000	5.7500	5.9000	-18.056%	2	875	-14.237%
2026-03-25	7.2500	7.2500	7.2000	7.2000	+9.924%	2	876	-29.722%
2026-03-24	6.2500	6.5500	6.2500	6.5500	+9.167%	3	876	-22.748%
2026-03-20	6.0000	6.0000	6.0000	6.0000	+2.564%	1	876	-15.667%
2026-03-19	5.6100	5.8500	5.6100	5.8500	-26.875%	7	877	-13.504%
2026-03-13	8.0000	8.0000	8.0000	8.0000	-0.744%	1	884	-36.750%
2026-03-12	8.4500	8.4500	8.0600	8.0600	-9.641%	9	883	-37.221%
2026-03-11	9.2100	9.2100	8.9000	8.9200	-11.420%	6	883	-43.274%
2026-03-10	10.0700	10.0700	10.0700	10.0700	-5.712%	1	885	-49.752%
2026-03-06	9.7800	10.7000	9.7800	10.6800	-7.130%	3	885	-52.622%
2026-03-05	11.4300	11.5000	11.4300	11.5000	-8.074%	2	887	-56.000%
2026-03-03	12.1500	13.0000	12.1500	12.5100	-26.108%	8	885	-59.552%
2026-02-27	16.9300	16.9300	16.9300	16.9300	+5.813%	1	884	-70.112%
2026-02-26	16.0000	16.0000	16.0000	16.0000	+10.727%	5	885	-68.375%
2026-02-25	14.4500	14.4500	14.4500	14.4500	-21.892%	2	880	-64.983%
2026-02-24	21.8200	21.8200	18.5000	18.5000	+11.782%	5	880	-72.649%
2026-02-20	18.8200	18.8200	16.5000	16.5500	-6.761%	5	876	-69.426%
2026-02-19	19.0000	19.0000	17.7500	17.7500	-8.974%	36	871	-71.493%
2026-02-18	19.5000	19.5000	19.5000	19.5000	+0.515%	5	835	-74.051%
2026-02-17	19.4000	19.4000	19.4000	19.4000	-15.835%	4	840	-73.918%
2026-02-12	24.3000	24.3000	23.0500	23.0500	+1.542%	18	836	-78.048%
2026-02-11	22.0000	22.7000	22.0000	22.7000	+8.873%	9	840	-77.709%
2026-02-10	20.5700	22.7500	20.5700	20.8500	+11.676%	166	836	-75.731%
2026-02-09	18.6700	18.6700	18.6700	18.6700	-13.163%	7	836	-72.898%
2026-02-06	21.5000	21.5000	21.5000	21.5000	+7.986%	1	829	-76.465%
2026-02-05	19.9100	19.9100	19.9100	19.9100	-15.277%	1	828	-74.586%
2026-02-04	23.0000	23.5000	23.0000	23.5000	+23.815%	5	827	-78.468%
2026-02-03	23.4500	23.4500	18.9800	18.9800	+18.922%	9	826	-73.340%
2026-01-30	15.9600	15.9600	15.9600	15.9600	-1.966%	1	820	-68.296%
2026-01-29	16.2800	16.2800	16.2800	16.2800	-6.544%	6	821	-68.919%
2026-01-28	17.9800	17.9800	17.4200	17.4200	-10.621%	2	815	-70.953%
2026-01-27	19.4900	19.4900	19.4900	19.4900	-2.550%	1	815	-74.038%
2026-01-23	19.0000	20.0000	19.0000	20.0000	-1.235%	7	814	-74.700%
2026-01-22	20.2500	20.2500	20.2500	20.2500	+2.532%	24	807	-75.012%
2026-01-21	18.1000	19.7500	18.1000	19.7500	+16.176%	6	783	-74.380%
2026-01-20	16.5000	17.0000	16.5000	17.0000	-12.821%	2	777	-70.235%
2026-01-16	19.2000	19.5000	18.1000	19.5000	+4.558%	8	774	-74.051%
2026-01-15	18.6500	18.6500	18.6500	18.6500	+2.192%	1	774	-72.869%
2026-01-14	18.0000	19.1000	18.0000	18.2500	+1.615%	7	774	-72.274%
2026-01-13	17.3100	17.9600	17.3100	17.9600	+0.279%	3	772	-71.826%
2026-01-12	18.1700	18.1700	17.9100	17.9100	+5.353%	3	769	-71.748%
2026-01-09	14.4000	17.0000	14.4000	17.0000	+81.818%	5	766	-70.235%
2026-01-07	11.3000	11.3000	9.3000	9.3500	-1.579%	19	763	-45.882%
2026-01-06	8.0900	9.5000	8.0900	9.5000	+10.465%	2	748	-46.737%
2026-01-05	8.6000	8.6000	8.6000	8.6000	0.000%	2	748	-41.163%
2026-01-02	8.6500	8.6500	8.6000	8.6000	-9.474%	2	748	-41.163%
2025-12-29	10.1000	10.1000	9.5000	9.5000	-2.564%	11	747	-46.737%
2025-12-26	9.7500	9.7500	9.7500	9.7500	+2.632%	10	738	-48.103%
2025-12-23	9.5000	9.5000	9.5000	9.5000	-4.040%	2	738	-46.737%
2025-12-19	10.1200	10.1200	9.9000	9.9000	-26.119%	2	738	-48.889%
2025-12-18	15.2200	15.2500	13.4000	13.4000	+13.656%	4	737	-62.239%
2025-12-17	11.7900	11.7900	11.7900	11.7900	-20.819%	1	739	-57.082%
2025-12-12	14.8800	14.9000	14.8800	14.8900	-2.039%	4	740	-66.017%
2025-12-11	14.0000	15.2000	14.0000	15.2000	+26.667%	4	742	-66.711%
2025-12-10	12.0000	12.0000	12.0000	12.0000	+4.348%	1	738	-57.833%
2025-12-09	12.7500	12.7500	11.2500	11.5000	-13.534%	19	737	-56.000%
2025-12-05	13.3000	13.3000	13.3000	13.3000	+9.016%	1	734	-61.955%
2025-12-04	12.9200	12.9200	12.2000	12.2000	-10.294%	2	734	-58.525%
2025-12-03	13.0700	13.6000	13.0700	13.6000	+8.800%	2	734	-62.794%
2025-12-02	12.5000	12.5000	12.5000	12.5000	-5.803%	1	736	-59.520%
2025-12-01	13.1500	13.2700	13.1500	13.2700	-1.044%	2	736	-61.869%
2025-11-28	13.1500	13.4100	13.0500	13.4100	+7.280%	15	736	-62.267%
2025-11-25	10.9700	12.5000	10.9700	12.5000	+47.059%	5	734	-59.520%
2025-11-24	8.5000	8.5000	8.5000	8.5000	0.000%	1	737	-40.471%
2025-11-20	8.6800	8.6800	8.5000	8.5000	-1.163%	2	736	-40.471%
2025-11-19	7.9700	8.6000	7.8800	8.6000	-9.091%	21	736	-41.163%
2025-11-18	10.7500	11.4400	9.4600	9.4600	-43.421%	8	736	-46.512%
2025-11-14	16.7200	16.7200	16.7200	16.7200	-16.733%	2	735	-69.737%
2025-11-11	20.0800	20.0800	20.0800	20.0800	+2.658%	2	735	-74.801%
2025-11-06	19.5600	19.5600	19.5600	19.5600	-4.118%	1	733	-74.131%
2025-11-05	20.4000	20.4000	20.4000	20.4000	-15.282%	1	733	-75.196%
2025-11-04	21.9000	24.0800	21.9000	24.0800	+9.854%	30	733	-78.987%
2025-11-03	21.9200	21.9200	21.9200	21.9200	-11.111%	1	729	-76.916%
2025-10-29	24.4500	24.6600	24.4500	24.6600	-2.722%	15	729	-79.481%
2025-10-24	25.3500	25.3500	25.3500	25.3500	+6.737%	1	729	-80.039%
2025-10-23	23.7500	23.7500	23.7500	23.7500	-14.660%	1	729	-78.695%
2025-10-21	27.7900	27.8300	27.7900	27.8300	-2.351%	2	729	-81.818%
2025-10-17	28.5000	28.5000	28.5000	28.5000	+7.345%	12	729	-82.246%
2025-10-15	27.5600	27.5600	26.4400	26.5500	+5.946%	13	717	-80.942%
2025-10-14	24.5500	25.0600	24.5500	25.0600	+6.866%	12	727	-79.808%
2025-10-13	23.7500	23.7500	23.2000	23.4500	+2.851%	4	715	-78.422%
2025-10-10	22.8000	22.8000	22.8000	22.8000	+2.472%	1	713	-77.807%
2025-10-09	23.3000	23.4500	22.2500	22.2500	-12.779%	392	713	-77.258%
2025-10-07	25.7500	26.0000	25.5000	25.5100	-3.917%	35	358	-80.165%
2025-10-06	26.1400	26.7500	26.0600	26.5500	-25.630%	329	358	-80.942%
2025-09-23	35.7000	35.7000	35.7000	35.7000	-6.053%	2	156	-85.826%
2025-09-22	38.9500	38.9500	38.0000	38.0000	-9.953%	37	156	-86.684%
2025-09-18	42.2500	42.2500	41.4000	42.2000	+2.179%	13	124	-88.009%
2025-09-17	45.0000	45.0000	41.3000	41.3000	-5.708%	2	129	-87.748%
2025-09-16	45.0000	45.0000	43.8000	43.8000	-0.703%	11	127	-88.447%
2025-09-15	44.1100	44.1100	44.1100	44.1100	+0.364%	1	116	-88.529%
2025-09-12	42.9500	44.6100	42.4500	43.9500	-3.934%	25	115	-88.487%
2025-09-11	43.7400	46.7500	43.7400	45.7500	+10.241%	16	112	-88.940%
2025-09-05	41.5000	41.5000	41.5000	41.5000	+9.412%	1	106	-87.807%
2025-09-04	38.0200	38.0200	37.9300	37.9300	+8.775%	4	106	-86.660%
2025-09-03	34.8700	34.8700	34.8700	34.8700	-2.051%	2	109	-85.489%
2025-09-02	34.8000	35.6100	34.8000	35.6000	+1.714%	13	107	-85.787%
2025-08-28	34.0800	35.0000	34.0000	35.0000	-2.507%	47	97	-85.543%
2025-08-25	35.9000	35.9000	35.9000	35.9000	+15.694%	2	92	-85.905%
2025-08-18	31.0300	31.0300	31.0300	31.0300	-8.735%	1	90	-83.693%
2025-08-14	34.0000	34.0000	34.0000	34.0000	-3.765%	1	89	-85.118%
2025-08-13	35.5000	35.5000	35.3300	35.3300	+13.528%	3	89	-85.678%
2025-08-12	31.1200	31.1200	31.1200	31.1200	+17.879%	1	88	-83.740%
2025-08-05	26.4000	26.4000	26.4000	26.4000	+8.731%	1	87	-80.833%
2025-07-30	24.2800	24.2800	24.2800	24.2800	-0.695%	1	88	-79.160%
2025-07-28	24.4500	24.4500	24.4500	24.4500	-8.014%	5	89	-79.305%
2025-07-01	26.5800	26.5800	26.5800	26.5800	+20.818%	5	89	-80.963%
2025-06-30	22.0000	22.0000	22.0000	22.0000	+13.519%	7	89	-77.000%
2025-06-16	19.3800	19.3800	19.3800	19.3800	-11.909%	1	96	-73.891%
2025-06-11	23.6700	23.7300	22.0000	22.0000	-11.824%	3	97	-77.000%
2025-06-10	24.5400	24.9500	24.5400	24.9500	-0.120%	2	95	-79.719%
2025-05-27	24.8000	25.1900	24.8000	24.9800	-13.414%	14	95	-79.744%
2025-05-21	28.8500	28.8500	28.8500	28.8500	-7.502%	1	89	-82.461%
2025-05-19	31.4200	31.4200	31.1200	31.1900	-7.034%	18	90	-83.777%
2025-05-16	33.5500	33.5500	33.5500	33.5500	+14.937%	12	91	-84.918%
2025-05-13	29.1800	29.1900	29.1800	29.1900	-1.385%	4	94	-82.665%
2025-05-12	29.6000	29.6000	29.6000	29.6000	+15.625%	6	92	-82.905%
2025-05-07	25.7000	25.7000	25.6000	25.6000	+8.108%	6	86	-80.234%
2025-05-06	23.4600	23.6800	23.4600	23.6800	+6.667%	6	89	-78.632%
2025-04-16	22.2000	22.2000	22.2000	22.2000	-0.893%	1	89	-77.207%
2025-04-11	22.4000	22.4000	22.4000	22.4000	+8.632%	8	90	-77.411%
2025-04-09	23.3800	23.3800	20.4400	20.6200	-25.827%	20	90	-75.461%
2025-04-04	27.8000	27.8000	27.8000	27.8000	+13.008%	2	85	-81.799%
2025-04-03	24.6000	24.6000	24.6000	24.6000	+3.797%	7	84	-79.431%
2025-03-28	23.7000	23.7000	23.7000	23.7000	-8.846%	4	77	-78.650%
2025-03-20	26.0000	26.0000	26.0000	26.0000	+18.182%	5	76	-80.538%
2025-03-18	22.0000	22.0000	22.0000	22.0000	-5.172%	4	76	-77.000%
2025-03-17	23.2000	23.2000	23.2000	23.2000	+11.164%	1	80	-78.190%
2025-03-14	20.8700	20.8700	20.8700	20.8700	-5.093%	2	79	-75.755%
2025-03-13	21.9900	21.9900	21.9900	21.9900	-20.326%	4	80	-76.990%
2025-03-12	27.6000	27.6000	27.6000	27.6000	-7.258%	1	80	-81.667%
2025-03-07	29.7600	29.7600	29.7600	29.7600	-15.646%	8	80	-82.997%
2025-03-06	36.5000	36.5000	35.2800	35.2800	-3.607%	4	82	-85.658%
2025-03-03	36.6000	36.6000	36.6000	36.6000	-6.847%	2	80	-86.175%
2025-02-28	39.2300	39.2900	39.2300	39.2900	-2.506%	4	80	-87.121%
2025-02-26	40.8500	40.8500	40.3000	40.3000	+15.143%	6	82	-87.444%
2025-02-24	35.0000	35.0000	35.0000	35.0000	-13.366%	2	82	-85.543%
2025-02-20	40.4000	40.4000	40.4000	40.4000	-1.583%	1	82	-87.475%
2025-02-19	41.4500	41.4500	41.0000	41.0500	-17.521%	21	81	-87.674%
2025-02-13	49.7700	49.7700	49.7700	49.7700	-5.236%	1	83	-89.833%
2025-02-10	52.5200	52.5200	52.5200	52.5200	+5.462%	1	83	-90.366%
2025-02-04	49.8000	49.8000	49.8000	49.8000	-3.019%	1	83	-89.839%
2025-01-29	56.2000	56.2000	51.0500	51.3500	-6.721%	45	84	-90.146%
2025-01-28	54.0000	55.1000	54.0000	55.0500	-4.344%	11	79	-90.808%
2025-01-27	57.5500	57.5500	57.5500	57.5500	+10.673%	1	74	-91.208%
2025-01-23	52.0000	52.0000	52.0000	52.0000	+3.011%	10	74	-90.269%
2025-01-22	51.0000	51.0000	49.6400	50.4800	-7.967%	50	64	-89.976%
2025-01-21	56.3000	56.3000	54.6800	54.8500	+8.700%	8	29	-90.775%
2025-01-16	47.5200	50.4600	47.5200	50.4600	+20.718%	5	29	-89.972%
2025-01-10	41.8000	41.8000	41.8000	41.8000	+14.270%	2	24	-87.895%
2025-01-08	36.5300	36.5800	36.5300	36.5800	-12.152%	10	14	-86.167%
2025-01-06	41.6400	41.6400	41.6400	41.6400	-1.069%	2	14	-87.848%
2024-12-31	42.0900	42.0900	42.0900	42.0900	+2.809%	1	16	-87.978%
2024-12-20	40.9400	40.9400	40.9400	40.9400	-6.036%	3	16	-87.640%
2024-12-19	43.5700	43.5700	43.5700	43.5700	-17.715%	1	13	-88.387%
2024-12-17	52.9500	52.9500	52.9500	52.9500	-14.940%	1	13	-90.444%
2024-12-04	62.2500	62.2500	62.2500	62.2500	-5.107%	5	13	-91.871%
2024-12-02	65.6000	65.6000	65.6000	65.6000	+2.452%	1	8	-92.287%
2024-11-25	64.0300	64.0300	64.0300	64.0300	+33.119%	1	7	-92.097%
2024-11-19	48.1000	48.1000	48.1000	48.1000	-15.688%	1	6	-89.480%
2024-10-17	57.0500	57.0500	57.0500	57.0500	+0.035%	1	5	-91.131%
2024-10-16	57.0300	57.0300	57.0300	57.0300	-0.955%	2	4	-91.127%
2024-10-08	57.5800	57.5800	57.5800	57.5800	0.000%	2	2	-91.212%