Dark

HD20270115C440
HD Jan 15 2027 440.00 Call (HD270115C00440000)
option OPRA

Inactive

Jul 8, 2026

3.00-40.000%(-2.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.7500	3.1500	2.7500	3.0000	-40.000%	3	566	0.000%
2026-07-07	5.0000	5.0000	5.0000	5.0000	+11.111%	1	566	-40.000%
2026-06-29	4.5000	4.5000	4.5000	4.5000	-16.667%	7	565	-33.333%
2026-06-26	5.4000	5.4000	5.4000	5.4000	+17.647%	1	558	-44.444%
2026-06-25	4.5900	4.5900	4.5900	4.5900	-0.217%	1	559	-34.641%
2026-06-24	3.5200	4.6000	3.5200	4.6000	+69.742%	3	558	-34.783%
2026-06-23	2.7100	2.7100	2.7100	2.7100	-2.518%	1	558	+10.701%
2026-06-22	2.7800	2.7800	2.7800	2.7800	-27.792%	1	557	+7.914%
2026-06-18	3.8000	3.8500	3.8000	3.8500	+13.235%	4	556	-22.078%
2026-06-17	3.4000	3.4000	3.4000	3.4000	-19.622%	1	556	-11.765%
2026-06-16	4.2300	4.2300	4.2300	4.2300	+14.324%	1	556	-29.078%
2026-06-15	3.7000	3.7000	3.7000	3.7000	+1.093%	2	557	-18.919%
2026-06-12	3.7500	3.9000	3.6600	3.6600	+26.644%	4	559	-18.033%
2026-06-11	2.8900	2.8900	2.8900	2.8900	+9.057%	1	557	+3.806%
2026-06-04	2.7500	2.7500	2.6500	2.6500	-4.332%	5	556	+13.208%
2026-06-02	2.7700	2.7700	2.7700	2.7700	+2.974%	1	551	+8.303%
2026-06-01	2.4200	2.6900	2.4200	2.6900	-15.938%	2	551	+11.524%
2026-05-29	3.2000	3.2000	3.1500	3.2000	+35.593%	4	550	-6.250%
2026-05-20	2.4600	2.4600	2.3600	2.3600	+31.111%	15	549	+27.119%
2026-05-19	1.7800	1.8500	1.7800	1.8000	-24.686%	4	546	+66.667%
2026-05-18	2.3900	2.3900	2.3900	2.3900	+8.636%	5	546	+25.523%
2026-05-13	2.7100	2.7100	2.2000	2.2000	-40.054%	3	546	+36.364%
2026-05-08	3.6700	3.6700	3.6700	3.6700	+4.857%	1	548	-18.256%
2026-05-05	3.5000	3.5000	3.5000	3.5000	+25.000%	10	548	-14.286%
2026-05-04	3.1300	3.1300	2.8000	2.8000	-32.530%	8	558	+7.143%
2026-04-30	4.1500	4.1500	4.1500	4.1500	+3.750%	2	553	-27.711%
2026-04-28	4.0000	4.0000	4.0000	4.0000	-21.105%	2	555	-25.000%
2026-04-23	5.0700	5.0700	5.0700	5.0700	-7.818%	1	555	-40.828%
2026-04-22	5.5800	5.5800	5.3000	5.5000	-2.655%	5	554	-45.455%
2026-04-21	5.6000	5.6500	5.6000	5.6500	-5.833%	2	549	-46.903%
2026-04-20	6.0000	6.0000	6.0000	6.0000	+46.341%	1	549	-50.000%
2026-04-15	4.1000	4.1000	4.1000	4.1000	-23.221%	1	548	-26.829%
2026-04-14	5.3400	5.3400	5.3400	5.3400	+10.103%	4	547	-43.820%
2026-04-10	4.8500	4.8500	4.8500	4.8500	-6.731%	1	551	-38.144%
2026-04-09	4.3000	5.2000	4.3000	5.2000	+2.161%	3	550	-42.308%
2026-04-08	5.0900	5.0900	5.0900	5.0900	+40.608%	1	551	-41.061%
2026-04-07	3.6200	3.6200	3.6200	3.6200	-11.922%	2	552	-17.127%
2026-04-06	4.1100	4.1100	4.1100	4.1100	+17.429%	1	554	-27.007%
2026-04-02	3.5000	3.5000	3.5000	3.5000	-32.432%	1	553	-14.286%
2026-04-01	6.0300	6.0300	5.1800	5.1800	-1.333%	5	553	-42.085%
2026-03-26	5.2500	5.2500	5.2500	5.2500	-5.405%	1	552	-42.857%
2026-03-24	5.5500	5.5500	5.5500	5.5500	+26.136%	1	553	-45.946%
2026-03-20	5.1300	5.1300	4.4000	4.4000	-13.725%	4	554	-31.818%
2026-03-18	6.0000	6.0000	4.9600	5.1000	-17.609%	16	555	-41.176%
2026-03-17	6.6300	6.8700	6.1900	6.1900	-7.057%	343	561	-51.535%
2026-03-12	7.1000	7.1000	6.6500	6.6600	-7.500%	28	426	-54.955%
2026-03-11	7.5900	7.5900	7.2000	7.2000	-14.692%	3	434	-58.333%
2026-03-10	8.4400	8.4400	8.4400	8.4400	+9.610%	1	434	-64.455%
2026-03-09	8.2500	8.2500	7.4600	7.7000	-15.011%	12	434	-61.039%
2026-03-06	8.7500	9.0600	8.7500	9.0600	-2.054%	4	428	-66.887%
2026-03-05	9.2500	9.2500	9.2500	9.2500	-9.756%	6	424	-67.568%
2026-03-03	10.2500	10.2500	10.2500	10.2500	-24.908%	3	424	-70.732%
2026-02-27	13.6500	13.6500	13.6500	13.6500	+4.758%	7	427	-78.022%
2026-02-26	13.5000	13.5000	13.0300	13.0300	+6.716%	2	420	-76.976%
2026-02-25	12.2400	12.2400	12.2100	12.2100	-31.172%	3	419	-75.430%
2026-02-24	17.7400	17.7400	17.7400	17.7400	+21.010%	1	419	-83.089%
2026-02-20	14.6600	14.6600	14.6600	14.6600	-5.113%	2	419	-79.536%
2026-02-19	15.5000	15.5000	15.4500	15.4500	-25.182%	7	417	-80.583%
2026-02-13	20.5000	20.6500	20.5000	20.6500	+6.388%	8	409	-85.472%
2026-02-12	20.7500	20.9500	19.4100	19.4100	+1.358%	19	409	-84.544%
2026-02-11	19.2500	19.8100	19.1100	19.1500	+1.002%	30	410	-84.334%
2026-02-10	18.9600	18.9600	18.9600	18.9600	-1.762%	2	390	-84.177%
2026-02-04	18.2000	20.0000	18.2000	19.3000	+16.616%	18	389	-84.456%
2026-02-03	17.0100	19.7500	16.5500	16.5500	+20.803%	31	404	-81.873%
2026-02-02	14.0200	14.0200	13.7000	13.7000	-4.729%	9	389	-78.102%
2026-01-30	15.7500	15.7500	14.3800	14.3800	+2.714%	11	381	-79.138%
2026-01-29	14.1500	14.1500	14.0000	14.0000	-5.405%	7	380	-78.571%
2026-01-28	14.8000	14.8000	14.8000	14.8000	-18.904%	1	375	-79.730%
2026-01-26	17.8700	18.2500	17.8700	18.2500	+7.479%	5	375	-83.562%
2026-01-23	17.0400	17.4400	16.9800	16.9800	-1.279%	15	378	-82.332%
2026-01-22	17.2000	17.2000	17.2000	17.2000	+1.176%	1	372	-82.558%
2026-01-21	16.0700	17.0000	16.0700	17.0000	+9.677%	19	372	-82.353%
2026-01-20	14.4500	15.5000	14.4500	15.5000	-10.663%	49	375	-80.645%
2026-01-16	17.3500	17.3500	17.3500	17.3500	+4.834%	1	374	-82.709%
2026-01-15	16.4300	16.5500	16.4300	16.5500	+13.356%	2	374	-81.873%
2026-01-13	14.6000	14.6000	14.6000	14.6000	-2.013%	1	374	-79.452%
2026-01-12	14.9000	14.9000	14.9000	14.9000	+4.269%	10	375	-79.866%
2026-01-09	11.5000	14.2900	11.5000	14.2900	+32.315%	16	365	-79.006%
2026-01-08	10.8000	10.8000	10.8000	10.8000	+39.355%	5	370	-72.222%
2025-12-23	7.9000	7.9000	7.7500	7.7500	-1.899%	15	365	-61.290%
2025-12-22	7.9000	7.9000	7.9000	7.9000	+5.333%	1	364	-62.025%
2025-12-19	9.0000	9.0000	7.5000	7.5000	-32.310%	3	364	-60.000%
2025-12-15	11.0800	11.0800	11.0800	11.0800	-6.891%	4	363	-72.924%
2025-12-11	12.9000	12.9000	11.9000	11.9000	+5.310%	5	363	-74.790%
2025-12-08	10.0000	11.3000	10.0000	11.3000	+1.436%	3	361	-73.451%
2025-12-05	10.6100	11.1400	10.6100	11.1400	-6.544%	2	364	-73.070%
2025-12-03	11.9200	11.9200	11.9200	11.9200	+12.986%	1	364	-74.832%
2025-12-02	10.5500	10.5500	10.5500	10.5500	-9.829%	1	365	-71.564%
2025-12-01	11.7000	11.7000	11.7000	11.7000	+5.311%	1	364	-74.359%
2025-11-28	11.1100	11.1100	11.1100	11.1100	+5.208%	2	363	-72.997%
2025-11-26	10.3000	10.5600	10.3000	10.5600	+17.857%	5	365	-71.591%
2025-11-21	7.8400	8.9600	7.8400	8.9600	+19.467%	6	365	-66.518%
2025-11-19	7.5000	7.5000	6.6100	7.5000	-6.250%	21	370	-60.000%
2025-11-18	8.9000	8.9400	8.0000	8.0000	-38.462%	7	363	-62.500%
2025-11-17	13.2000	13.2000	13.0000	13.0000	-10.345%	15	359	-76.923%
2025-11-14	14.5000	14.5000	14.5000	14.5000	-12.913%	1	348	-79.310%
2025-11-12	16.6500	16.6500	16.6500	16.6500	-0.180%	5	351	-81.982%
2025-11-11	16.6800	16.6800	16.6800	16.6800	-1.882%	10	351	-82.014%
2025-11-07	17.0000	17.0000	17.0000	17.0000	+4.809%	6	351	-82.353%
2025-11-06	16.5500	16.5500	16.2200	16.2200	-9.132%	8	345	-81.504%
2025-11-05	17.8500	17.8500	17.4500	17.8500	+0.563%	10	350	-83.193%
2025-11-03	18.5000	18.5000	17.7500	17.7500	-15.877%	9	341	-83.099%
2025-10-29	21.1000	21.1000	21.1000	21.1000	-3.388%	2	341	-85.782%
2025-10-28	21.8400	21.8400	21.8400	21.8400	-0.046%	1	341	-86.264%
2025-10-27	23.0000	23.0000	21.8500	21.8500	+2.630%	6	339	-86.270%
2025-10-24	21.2900	21.2900	21.2900	21.2900	-3.227%	5	339	-85.909%
2025-10-16	22.0000	22.0000	22.0000	22.0000	+2.326%	1	339	-86.364%
2025-10-14	21.5000	21.5000	21.5000	21.5000	+10.256%	18	338	-86.047%
2025-10-10	18.8500	19.5000	18.8500	19.5000	+0.723%	2	331	-84.615%
2025-10-09	19.9500	20.4800	19.3300	19.3600	-6.019%	105	330	-84.504%
2025-10-08	20.6000	20.6000	20.6000	20.6000	-6.364%	1	361	-85.437%
2025-10-07	22.1000	22.1000	22.0000	22.0000	-5.458%	40	360	-86.364%
2025-10-06	23.0000	23.2700	23.0000	23.2700	-13.494%	5	360	-87.108%
2025-10-01	26.9000	26.9000	26.9000	26.9000	-10.927%	2	356	-88.848%
2025-09-30	30.2000	30.2000	30.2000	30.2000	-4.882%	1	356	-90.066%
2025-09-24	31.9600	32.0900	31.7500	31.7500	+1.763%	6	355	-90.551%
2025-09-23	31.1900	31.2000	31.1900	31.2000	-6.726%	2	354	-90.385%
2025-09-22	34.5000	34.5000	33.4500	33.4500	-7.571%	65	352	-91.031%
2025-09-19	36.1900	36.1900	36.1900	36.1900	-1.764%	1	318	-91.710%
2025-09-18	37.8000	37.8000	36.8400	36.8400	-6.260%	5	318	-91.857%
2025-09-17	40.0000	40.0000	39.3000	39.3000	-2.723%	21	318	-92.366%
2025-09-12	39.7500	40.4000	39.3000	40.4000	+0.498%	59	309	-92.574%
2025-09-11	40.0000	40.8300	40.0000	40.2000	+15.087%	6	251	-92.537%
2025-09-10	34.9300	34.9300	34.9300	34.9300	-1.606%	1	251	-91.411%
2025-09-09	35.2000	35.5000	35.2000	35.5000	-4.261%	9	250	-91.549%
2025-09-08	36.0000	37.0800	36.0000	37.0800	-1.304%	62	243	-91.909%
2025-09-05	37.0000	37.5700	37.0000	37.5700	+13.848%	5	293	-92.015%
2025-09-04	33.0000	33.0000	33.0000	33.0000	+8.197%	1	290	-90.909%
2025-08-28	30.5000	30.5000	30.5000	30.5000	-0.748%	2	289	-90.164%
2025-08-26	30.2700	30.7300	30.2700	30.7300	-10.277%	2	287	-90.238%
2025-08-22	34.2500	34.2500	34.2500	34.2500	+11.746%	2	285	-91.241%
2025-08-19	31.0500	31.0500	30.6500	30.6500	+3.898%	123	285	-90.212%
2025-08-14	29.5000	29.5000	29.5000	29.5000	+2.502%	1	166	-89.831%
2025-08-13	28.7800	28.7800	28.7800	28.7800	+6.593%	1	165	-89.576%
2025-08-12	25.1700	27.0000	25.1600	27.0000	+34.663%	12	165	-88.889%
2025-07-29	20.5500	20.6000	20.0500	20.0500	-8.112%	22	167	-85.037%
2025-07-28	21.2400	21.8200	21.2400	21.8200	+10.369%	5	148	-86.251%
2025-07-24	19.7700	19.7700	19.7700	19.7700	-1.150%	1	145	-84.825%
2025-07-23	19.9500	20.0000	19.9500	20.0000	+5.820%	3	145	-85.000%
2025-07-22	18.0600	18.9000	18.0600	18.9000	+14.894%	3	146	-84.127%
2025-07-21	16.4500	16.4500	16.4500	16.4500	+8.940%	3	146	-81.763%
2025-07-18	15.1000	15.1000	15.1000	15.1000	+0.667%	7	143	-80.132%
2025-07-16	15.0000	15.0000	15.0000	15.0000	-9.091%	6	143	-80.000%
2025-07-15	16.5000	16.5000	16.5000	16.5000	-22.897%	9	137	-81.818%
2025-07-02	21.4000	21.4000	21.4000	21.4000	-10.833%	2	137	-85.981%
2025-07-01	20.5000	24.0000	20.5000	24.0000	+22.951%	2	141	-87.500%
2025-06-27	19.5200	19.5200	19.5200	19.5200	+7.845%	16	141	-84.631%
2025-06-26	18.1000	18.1000	18.1000	18.1000	-4.233%	1	125	-83.425%
2025-06-25	18.9000	18.9000	18.9000	18.9000	+11.176%	5	125	-84.127%
2025-06-16	17.0000	17.0000	17.0000	17.0000	-10.526%	10	125	-82.353%
2025-06-13	19.0000	19.0000	19.0000	19.0000	-6.404%	2	123	-84.211%
2025-06-12	20.1500	20.3000	20.1500	20.3000	-8.352%	2	123	-85.222%
2025-06-10	21.8200	22.1500	21.8200	22.1500	+5.627%	2	123	-86.456%
2025-06-09	21.6000	21.6000	20.9700	20.9700	-13.704%	9	123	-85.694%
2025-06-04	24.6500	24.6500	24.3000	24.3000	+7.237%	4	122	-87.654%
2025-05-27	22.4400	22.6600	22.4400	22.6600	-19.071%	2	122	-86.761%
2025-05-15	27.3000	28.0000	27.3000	28.0000	+3.704%	37	123	-89.286%
2025-05-13	27.0000	27.0000	27.0000	27.0000	+18.421%	2	99	-88.889%
2025-05-07	22.5900	22.8000	22.5900	22.8000	+13.716%	2	97	-86.842%
2025-05-06	19.9700	20.0500	19.9700	20.0500	-10.090%	6	98	-85.037%
2025-05-02	22.3000	22.3000	22.3000	22.3000	+13.544%	8	98	-86.547%
2025-04-30	19.6400	19.6400	19.6400	19.6400	-4.428%	3	98	-84.725%
2025-04-29	20.5500	20.5500	20.5500	20.5500	-6.122%	2	101	-85.401%
2025-04-23	21.8200	21.8900	21.8200	21.8900	+3.255%	2	101	-86.295%
2025-04-22	21.2000	21.2000	21.2000	21.2000	+14.595%	6	100	-85.849%
2025-04-21	17.9000	18.5000	17.9000	18.5000	+2.664%	17	94	-83.784%
2025-04-09	18.8800	19.2000	17.9000	18.0200	-6.487%	30	78	-83.352%
2025-04-07	19.2700	19.2700	19.2700	19.2700	-21.025%	12	84	-84.432%
2025-04-04	24.4000	24.4000	24.4000	24.4000	+13.806%	2	72	-87.705%
2025-04-03	21.4500	21.4500	21.4400	21.4400	+0.657%	5	71	-86.007%
2025-03-28	21.2000	21.3000	21.2000	21.3000	+17.033%	6	69	-85.915%
2025-03-21	18.3500	18.3500	18.2000	18.2000	-17.944%	12	67	-83.516%
2025-03-20	22.1800	22.1800	22.1800	22.1800	+11.738%	1	68	-86.474%
2025-03-14	18.2900	19.8500	18.2900	19.8500	+1.847%	6	68	-84.887%
2025-03-13	19.9900	19.9900	19.4900	19.4900	-19.596%	7	71	-84.607%
2025-03-12	24.3800	24.4000	24.2400	24.2400	-6.697%	9	71	-87.624%
2025-03-11	28.1200	28.1200	25.5000	25.9800	-12.819%	6	72	-88.453%
2025-03-10	29.8000	29.8000	29.6500	29.8000	+6.088%	25	72	-89.933%
2025-03-07	28.0000	28.4700	26.5000	28.0900	-8.799%	52	96	-89.320%
2025-03-06	30.8000	30.8000	30.8000	30.8000	-1.911%	2	73	-90.260%
2025-03-05	31.0000	31.4000	31.0000	31.4000	+7.314%	6	73	-90.446%
2025-03-04	30.7000	30.7000	29.2600	29.2600	-12.395%	2	70	-89.747%
2025-03-03	33.4000	33.4000	33.4000	33.4000	+0.030%	1	70	-91.018%
2025-02-26	33.3900	33.3900	33.3900	33.3900	+11.300%	2	70	-91.015%
2025-02-24	31.0000	31.0000	30.0000	30.0000	-7.692%	4	68	-90.000%
2025-02-21	33.8100	33.8100	32.5000	32.5000	-9.722%	6	64	-90.769%
2025-02-20	36.2500	36.2500	36.0000	36.0000	-3.226%	5	61	-91.667%
2025-02-19	38.2200	38.2300	36.7000	37.2000	-8.419%	16	58	-91.935%
2025-02-18	41.0000	41.0000	40.6200	40.6200	-11.696%	8	47	-92.614%
2025-02-14	46.0000	46.0000	46.0000	46.0000	-0.433%	4	39	-93.478%
2025-02-10	46.2000	46.2000	46.2000	46.2000	+5.119%	2	39	-93.506%
2025-02-07	44.0000	44.0000	43.9500	43.9500	-12.100%	8	39	-93.174%
2025-01-28	51.1000	51.1000	49.7800	50.0000	-5.660%	6	35	-94.000%
2025-01-27	53.0000	53.0000	53.0000	53.0000	+12.766%	4	39	-94.340%
2025-01-23	47.0000	47.0000	47.0000	47.0000	+9.302%	3	39	-93.617%
2025-01-15	44.8800	44.8800	43.0000	43.0000	+15.934%	41	39	-93.023%
2025-01-13	40.0000	40.0000	37.0900	37.0900	+10.321%	11	31	-91.912%
2025-01-08	33.6200	33.6200	33.6200	33.6200	-5.958%	1	28	-91.077%
2025-01-07	35.7500	35.7500	35.7500	35.7500	-3.274%	3	28	-91.608%
2024-12-30	36.8400	36.9600	36.8400	36.9600	-7.945%	15	28	-91.883%
2024-12-27	40.1500	40.1500	40.1500	40.1500	+0.677%	4	18	-92.528%
2024-12-26	39.3000	39.9400	39.3000	39.8800	-25.430%	7	18	-92.477%
2024-12-13	53.4800	53.4800	53.4800	53.4800	+3.044%	2	17	-94.390%
2024-12-12	51.7000	51.9000	51.7000	51.9000	-17.396%	2	16	-94.220%
2024-12-06	62.8300	62.8300	62.8300	62.8300	+19.676%	2	15	-95.225%
2024-11-22	52.5000	52.5000	52.5000	52.5000	+8.696%	2	14	-94.286%
2024-11-14	48.3000	48.3000	48.3000	48.3000	+1.834%	4	13	-93.789%
2024-11-12	47.4300	47.4300	47.4300	47.4300	+12.660%	2	14	-93.675%
2024-11-07	41.0000	42.2500	41.0000	42.1000	+16.944%	14	12	-92.874%
2024-11-06	39.0000	39.0000	36.0000	36.0000	-18.182%	13	26	-91.667%
2024-11-04	44.0000	44.0000	44.0000	44.0000	+8.965%	2	16	-93.182%
2024-10-30	40.3800	40.3800	40.3800	40.3800	-10.267%	4	16	-92.571%
2024-10-24	45.0000	45.0000	45.0000	45.0000	-12.959%	1	15	-93.333%
2024-10-14	51.7000	51.7000	51.7000	51.7000	+2.783%	5	14	-94.197%
2024-10-03	50.3000	50.3000	50.3000	50.3000	+17.523%	1	9	-94.036%
2024-09-27	42.8000	42.8000	42.8000	42.8000	+11.925%	16	9	-92.991%
2024-09-20	38.5000	38.5000	38.2400	38.2400	0.000%	4	2	-92.155%