Dark

HD20270617C350
HD Jun 17 2027 350.00 Call (HD270617C00350000)
option OPRA

EOD

Aug 31, 2026

23.00-4.959%(-1.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	23.9400	23.9400	23.0000	23.0000	-4.959%	2	266	0.000%
2026-08-27	25.9200	25.9200	24.2000	24.2000	-12.000%	8	267	-4.959%
2026-08-20	27.5000	27.5000	27.5000	27.5000	-15.979%	1	271	-16.364%
2026-08-19	34.6400	34.6400	32.7300	32.7300	+7.771%	2	271	-29.728%
2026-08-18	30.3700	30.3700	30.3700	30.3700	-0.914%	1	269	-24.267%
2026-08-17	31.5000	31.5000	30.6500	30.6500	-3.160%	11	270	-24.959%
2026-08-14	31.6500	31.6500	31.6500	31.6500	-5.944%	2	269	-27.330%
2026-08-13	35.0000	35.0000	33.5000	33.6500	-6.163%	8	267	-31.649%
2026-08-12	39.5000	39.5000	35.5000	35.8600	-16.274%	14	265	-35.862%
2026-08-11	43.0000	44.0000	42.8300	42.8300	+11.536%	4	262	-46.299%
2026-08-10	38.4000	38.4000	38.4000	38.4000	-10.698%	5	264	-40.104%
2026-08-07	43.0000	43.0000	43.0000	43.0000	+6.965%	1	262	-46.512%
2026-08-06	41.5500	41.5500	40.2000	40.2000	-6.512%	4	263	-42.786%
2026-08-05	43.0000	43.0000	43.0000	43.0000	+5.212%	2	263	-46.512%
2026-08-04	37.6500	40.8700	37.6500	40.8700	+13.686%	4	262	-43.724%
2026-08-03	35.9500	35.9500	35.9500	35.9500	-2.838%	1	262	-36.022%
2026-07-28	39.5900	39.5900	37.0000	37.0000	+4.668%	3	261	-37.838%
2026-07-27	35.3500	35.3500	35.3500	35.3500	+24.035%	2	261	-34.936%
2026-07-24	28.5000	28.5000	28.5000	28.5000	+4.549%	2	261	-19.298%
2026-07-23	27.6300	27.6300	27.2600	27.2600	-16.226%	2	261	-15.627%
2026-07-20	32.5400	32.5400	32.5400	32.5400	-19.455%	1	260	-29.318%
2026-07-17	40.4000	40.4000	40.4000	40.4000	+7.304%	1	260	-43.069%
2026-07-15	37.1900	37.6500	37.1900	37.6500	+12.725%	2	260	-38.911%
2026-07-14	33.0500	33.4000	33.0500	33.4000	+3.246%	3	260	-31.138%
2026-07-13	32.3500	32.3500	32.3500	32.3500	-10.512%	1	259	-28.903%
2026-07-10	36.1500	36.1500	36.1500	36.1500	+15.495%	1	259	-36.376%
2026-07-08	31.9500	31.9500	31.3000	31.3000	-20.759%	7	259	-26.518%
2026-07-07	42.4700	42.4700	39.0500	39.5000	-0.504%	4	258	-41.772%
2026-07-06	39.7000	39.7000	39.7000	39.7000	-4.176%	1	255	-42.065%
2026-07-01	43.9900	44.4000	41.4300	41.4300	-1.357%	6	254	-44.485%
2026-06-30	42.0000	42.0000	42.0000	42.0000	+4.608%	1	254	-45.238%
2026-06-26	41.2000	41.2600	40.1500	40.1500	+5.105%	7	254	-42.715%
2026-06-25	38.2000	38.2000	38.2000	38.2000	+3.243%	1	257	-39.791%
2026-06-24	34.3200	37.0000	34.3200	37.0000	+32.143%	4	258	-37.838%
2026-06-23	28.0000	28.0000	28.0000	28.0000	-6.915%	1	258	-17.857%
2026-06-22	31.5000	31.5000	30.0800	30.0800	-17.363%	7	258	-23.537%
2026-06-17	37.0500	37.0500	36.4000	36.4000	+2.535%	4	260	-36.813%
2026-06-16	35.5000	35.5000	35.5000	35.5000	+10.938%	1	260	-35.211%
2026-06-15	36.5000	36.5000	32.0000	32.0000	-1.508%	3	260	-28.125%
2026-06-12	32.4900	32.4900	32.4900	32.4900	+7.405%	2	258	-29.209%
2026-06-11	30.2500	30.2500	30.2500	30.2500	-0.820%	5	260	-23.967%
2026-06-10	30.5000	30.5000	30.5000	30.5000	+7.281%	1	260	-24.590%
2026-06-09	29.0000	29.0000	28.2000	28.4300	+15.993%	6	259	-19.100%
2026-06-05	24.5000	24.5100	23.7000	24.5100	+2.338%	3	263	-6.161%
2026-06-04	29.0000	29.0000	23.9500	23.9500	0.000%	2	264	-3.967%
2026-06-03	23.7500	23.9500	23.7500	23.9500	+1.915%	2	266	-3.967%
2026-06-02	23.7800	24.0500	23.5000	23.5000	+3.707%	11	267	-2.128%
2026-06-01	25.5000	25.5000	22.6600	22.6600	-20.239%	2	262	+1.500%
2026-05-29	28.2900	28.6500	28.0000	28.4100	+2.935%	6	263	-19.043%
2026-05-27	28.5000	29.0000	27.6000	27.6000	+10.400%	8	265	-16.667%
2026-05-26	25.0000	25.0000	25.0000	25.0000	+2.041%	1	265	-8.000%
2026-05-22	25.8500	25.8500	24.5000	24.5000	-1.804%	5	266	-6.122%
2026-05-21	24.4500	25.3000	24.3500	24.9500	+5.497%	7	265	-7.816%
2026-05-20	23.6500	23.6500	23.6500	23.6500	+18.073%	1	265	-2.748%
2026-05-19	18.0000	20.0800	18.0000	20.0300	+2.982%	64	242	+14.828%
2026-05-18	19.1300	21.3300	19.1300	19.4500	+0.206%	11	242	+18.252%
2026-05-15	20.5000	20.5000	19.4100	19.4100	-4.384%	33	242	+18.496%
2026-05-13	22.6600	22.6600	20.3000	20.3000	-17.814%	53	229	+13.300%
2026-05-11	26.9000	26.9000	24.5000	24.7000	-19.675%	34	179	-6.883%
2026-05-06	30.5200	30.7500	30.5200	30.7500	+17.188%	9	177	-25.203%
2026-05-05	25.1900	26.2400	25.1900	26.2400	+0.923%	2	175	-12.348%
2026-05-04	29.1500	29.1500	26.0000	26.0000	-14.474%	12	176	-11.538%
2026-05-01	32.5000	32.5000	30.4000	30.4000	+3.226%	2	171	-24.342%
2026-04-29	29.5000	29.5000	29.4500	29.4500	-8.880%	2	171	-21.902%
2026-04-28	33.3800	33.3800	32.3000	32.3200	-8.829%	3	170	-28.837%
2026-04-24	35.4500	35.4500	35.4500	35.4500	-2.877%	2	170	-35.120%
2026-04-23	36.5000	36.5000	36.5000	36.5000	-6.290%	1	170	-36.986%
2026-04-22	40.5100	40.5100	38.9500	38.9500	-7.041%	5	169	-40.950%
2026-04-21	41.9000	41.9000	41.9000	41.9000	-0.238%	1	168	-45.107%
2026-04-17	42.5500	42.5500	40.9000	42.0000	+13.514%	13	167	-45.238%
2026-04-16	37.0000	37.0000	37.0000	37.0000	+0.489%	1	157	-37.838%
2026-04-15	39.0000	39.0000	36.8200	36.8200	-6.667%	2	157	-37.534%
2026-04-14	39.4500	39.4500	39.4500	39.4500	+7.347%	1	152	-41.698%
2026-04-10	36.7500	36.7500	36.7500	36.7500	+31.250%	1	151	-37.415%
2026-04-07	28.7500	28.7500	28.0000	28.0000	-8.197%	3	150	-17.857%
2026-04-02	30.5000	30.5000	30.5000	30.5000	-8.955%	1	147	-24.590%
2026-03-30	33.5000	33.5000	33.5000	33.5000	+1.515%	1	147	-31.343%
2026-03-27	34.2600	34.2600	33.0000	33.0000	-10.738%	2	148	-30.303%
2026-03-26	36.9700	36.9700	36.9700	36.9700	+16.258%	1	149	-37.787%
2026-03-20	34.0500	34.0500	31.8000	31.8000	-2.154%	15	149	-27.673%
2026-03-19	33.0000	33.9200	32.5000	32.5000	-19.535%	7	153	-29.231%
2026-03-13	40.3900	40.3900	40.3900	40.3900	+2.253%	1	148	-43.055%
2026-03-12	40.5000	41.7500	39.5000	39.5000	-9.879%	5	147	-41.772%
2026-03-11	43.7300	43.8300	43.7300	43.8300	+0.759%	10	145	-47.525%
2026-03-09	43.5000	43.5000	43.5000	43.5000	-8.728%	1	136	-47.126%
2026-03-06	47.6600	47.6600	47.6600	47.6600	-31.424%	2	135	-51.742%
2026-02-04	69.5000	69.5000	69.5000	69.5000	+4.104%	1	134	-66.906%
2026-01-22	65.0000	66.7600	65.0000	66.7600	+1.924%	80	135	-65.548%
2026-01-21	65.0000	65.7000	65.0000	65.5000	+2.907%	110	160	-64.885%
2026-01-16	63.6500	63.6500	63.6500	63.6500	+1.840%	2	253	-63.865%
2026-01-15	62.5000	62.5000	62.5000	62.5000	-3.026%	2	253	-63.200%
2026-01-14	64.4500	64.4500	64.4500	64.4500	+2.383%	1	253	-64.313%
2026-01-13	62.9500	62.9500	62.9500	62.9500	+2.927%	1	253	-63.463%
2026-01-12	61.3000	61.3000	59.3000	61.1600	+1.510%	13	254	-62.394%
2026-01-09	53.2000	60.2500	53.2000	60.2500	+16.922%	3	254	-61.826%
2026-01-08	51.5300	51.5300	51.5300	51.5300	+11.949%	1	256	-55.366%
2026-01-07	46.7700	46.7700	46.0300	46.0300	+5.187%	3	257	-50.033%
2026-01-06	43.7500	43.7600	43.7500	43.7600	+5.446%	2	255	-47.441%
2025-12-31	41.6500	41.7000	41.5000	41.5000	-1.190%	138	168	-44.578%
2025-12-30	42.0500	42.5000	41.9100	42.0000	-6.667%	7	168	-45.238%
2025-12-29	42.9100	45.0000	42.9100	45.0000	+3.258%	5	168	-48.889%
2025-12-22	42.8600	43.5800	42.8600	43.5800	-2.243%	5	163	-47.223%
2025-12-19	44.5800	44.5800	44.5800	44.5800	-9.939%	1	163	-48.407%
2025-12-17	49.5000	49.5000	49.5000	49.5000	-2.463%	1	162	-53.535%
2025-12-15	50.7500	50.7500	50.7500	50.7500	-1.456%	2	162	-54.680%
2025-12-11	52.5000	52.5000	51.5000	51.5000	+14.444%	3	164	-55.340%
2025-12-09	45.5600	45.5600	44.9000	45.0000	-5.163%	3	164	-48.889%
2025-12-08	46.8000	47.4500	46.8000	47.4500	-5.685%	3	162	-51.528%
2025-11-28	50.3100	50.3100	50.3100	50.3100	0.000%	1	160	-54.283%
2025-11-26	50.3100	50.3100	50.3100	50.3100	+14.082%	1	161	-54.283%
2025-11-21	46.0000	46.0000	44.1000	44.1000	+17.788%	13	161	-47.846%
2025-11-20	37.4000	37.5000	37.4000	37.4400	-0.160%	4	153	-38.568%
2025-11-19	37.0000	38.0000	37.0000	37.5000	-9.420%	11	153	-38.667%
2025-11-18	42.9500	42.9500	41.4000	41.4000	-23.333%	32	144	-44.444%
2025-11-17	54.1800	54.1800	54.0000	54.0000	-4.408%	2	112	-57.407%
2025-11-14	56.4900	56.4900	56.4900	56.4900	-5.298%	1	112	-59.285%
2025-11-06	59.6500	59.6500	59.6500	59.6500	-21.822%	4	111	-61.442%
2025-10-21	76.3000	76.3000	76.3000	76.3000	+15.554%	3	111	-69.856%
2025-10-10	66.0300	66.0300	66.0300	66.0300	-6.711%	1	108	-65.167%
2025-10-08	70.7800	70.7800	70.7800	70.7800	-14.805%	1	108	-67.505%
2025-10-01	83.0800	83.0800	83.0800	83.0800	-9.794%	1	108	-72.316%
2025-09-24	92.1000	92.1000	92.1000	92.1000	-0.776%	1	107	-75.027%
2025-09-22	92.8200	92.8200	92.8200	92.8200	-8.489%	1	107	-75.221%
2025-09-16	101.4300	101.4300	101.4300	101.4300	-0.559%	1	107	-77.324%
2025-09-11	102.0000	102.0000	102.0000	102.0000	+11.805%	1	107	-77.451%
2025-09-04	91.2300	91.2300	91.2300	91.2300	+1.899%	5	106	-74.789%
2025-08-27	89.5300	89.5300	89.5300	89.5300	-4.092%	5	106	-74.310%
2025-08-22	91.0000	93.3500	91.0000	93.3500	+9.824%	4	106	-75.362%
2025-08-13	85.0000	85.0000	85.0000	85.0000	+21.429%	40	104	-72.941%
2025-08-04	70.0000	70.0000	70.0000	70.0000	+6.545%	2	140	-67.143%
2025-08-01	65.7000	65.7000	65.7000	65.7000	+3.465%	1	142	-64.992%
2025-07-31	64.8000	64.8000	63.5000	63.5000	-8.171%	8	142	-63.780%
2025-07-29	70.0000	70.0000	69.1500	69.1500	-1.915%	2	149	-66.739%
2025-07-28	66.3000	70.5000	66.3000	70.5000	+4.989%	3	149	-67.376%
2025-07-24	67.1500	67.1500	67.1500	67.1500	+4.922%	1	150	-65.748%
2025-07-22	60.7400	64.0000	60.7400	64.0000	+4.285%	41	149	-64.063%
2025-07-21	61.3700	61.3700	61.3700	61.3700	+8.428%	1	110	-62.522%
2025-07-18	59.0000	59.0000	56.6000	56.6000	+1.982%	80	109	-59.364%
2025-07-16	55.5000	55.5000	55.5000	55.5000	-12.350%	1	37	-58.559%
2025-07-11	63.3200	63.3200	63.3200	63.3200	-3.520%	2	37	-63.677%
2025-07-08	68.4900	68.4900	65.6300	65.6300	-9.413%	3	37	-64.955%
2025-07-01	69.0000	72.4500	69.0000	72.4500	+12.326%	13	36	-68.254%
2025-06-27	64.5000	64.5000	64.5000	64.5000	+18.132%	2	44	-64.341%
2025-06-23	54.6000	54.6000	54.6000	54.6000	+0.682%	1	44	-57.875%
2025-06-20	55.0000	55.0000	54.2300	54.2300	-1.722%	10	45	-57.588%
2025-06-18	55.1800	55.1800	55.1800	55.1800	-0.072%	1	44	-58.318%
2025-06-17	55.2200	55.2200	55.2200	55.2200	-4.596%	3	41	-58.348%
2025-06-16	58.5000	58.5000	57.8800	57.8800	-1.060%	3	41	-60.263%
2025-06-13	60.7600	60.7600	58.5000	58.5000	-9.373%	28	38	-60.684%
2025-06-12	64.5500	64.5500	64.5500	64.5500	+1.654%	2	29	-64.369%
2025-06-11	63.5000	63.5000	63.5000	63.5000	-5.224%	4	27	-63.780%
2025-06-09	67.0000	67.0000	67.0000	67.0000	+4.688%	1	23	-65.672%
2025-06-02	64.0000	64.0000	64.0000	64.0000	-6.227%	1	22	-64.063%
2025-05-28	68.2500	68.2500	68.2500	68.2500	-8.389%	1	21	-66.300%
2025-05-20	74.5000	74.5000	74.5000	74.5000	-3.747%	1	20	-69.128%
2025-05-16	77.4000	77.4000	77.4000	77.4000	+2.381%	2	19	-70.284%
2025-05-15	75.6000	75.6000	75.6000	75.6000	+11.719%	1	18	-69.577%
2025-05-09	67.6700	67.6700	67.6700	67.6700	+1.363%	6	17	-66.012%
2025-05-07	67.5000	67.6500	66.7600	66.7600	+2.629%	3	20	-65.548%
2025-05-06	62.3600	65.0500	62.3600	65.0500	+0.853%	13	18	-64.643%
2025-05-05	64.5000	64.5400	64.5000	64.5000	+3.200%	3	6	-64.341%
2025-04-25	62.5000	62.5000	62.5000	62.5000	0.000%	6	3	-63.200%