Dark

HD20270617C360
HD Jun 17 2027 360.00 Call (HD270617C00360000)
option OPRA

EOD

Jul 16, 2026

33.00+4.762%(+1.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	33.0000	33.0000	33.0000	33.0000	+4.762%	2	2,903	0.000%
2026-07-15	31.5000	31.5000	31.5000	31.5000	+8.997%	1	2,903	+4.762%
2026-07-14	28.9000	28.9000	28.9000	28.9000	+1.582%	2	2,904	+14.187%
2026-07-13	28.4500	28.4500	28.4500	28.4500	-10.111%	1	2,904	+15.993%
2026-07-10	31.6500	31.6500	31.6500	31.6500	+16.790%	1	2,903	+4.265%
2026-07-08	27.7500	27.7500	27.1000	27.1000	-15.576%	13	2,902	+21.771%
2026-07-07	36.0000	36.0000	32.1000	32.1000	-7.997%	8	2,898	+2.804%
2026-07-06	35.7800	35.7800	34.8900	34.8900	-9.494%	4	2,893	-5.417%
2026-07-02	38.2200	38.5500	38.2200	38.5500	-2.033%	2	2,892	-14.397%
2026-07-01	38.5000	39.3500	38.5000	39.3500	+3.963%	16	2,892	-16.137%
2026-06-30	37.0000	37.8500	37.0000	37.8500	+6.921%	3	2,877	-12.814%
2026-06-29	35.3000	35.4500	35.3000	35.4000	-4.376%	10	2,877	-6.780%
2026-06-26	36.6000	37.1500	36.6000	37.0200	+13.211%	52	2,873	-10.859%
2026-06-24	33.7600	33.7600	32.7000	32.7000	+31.062%	10	2,885	+0.917%
2026-06-23	24.9500	24.9500	24.9500	24.9500	-13.966%	1	2,881	+32.265%
2026-06-17	31.4700	31.4700	29.0000	29.0000	-3.366%	5	2,880	+13.793%
2026-06-15	30.0100	30.0100	30.0100	30.0100	+6.381%	1	2,880	+9.963%
2026-06-12	28.2100	28.2100	28.2100	28.2100	+13.157%	1	2,880	+16.980%
2026-06-09	24.9300	24.9300	24.9300	24.9300	+31.211%	4	2,880	+32.371%
2026-06-04	19.0000	19.0000	19.0000	19.0000	-8.698%	2	2,882	+73.684%
2026-06-02	21.1700	21.1700	20.8100	20.8100	+3.327%	16	2,880	+58.578%
2026-06-01	20.1000	20.1400	20.1000	20.1400	-18.758%	4	2,869	+63.853%
2026-05-27	25.5000	25.5000	24.7900	24.7900	+13.977%	3	2,866	+33.118%
2026-05-26	23.1000	23.1000	21.4000	21.7500	0.000%	3	2,868	+51.724%
2026-05-22	22.3500	22.3500	21.7500	21.7500	-1.136%	13	2,866	+51.724%
2026-05-21	21.9900	22.0000	21.9900	22.0000	+15.789%	2	2,855	+50.000%
2026-05-20	15.8700	19.3500	15.8700	19.0000	+10.401%	4	2,855	+73.684%
2026-05-19	14.9400	17.2900	14.9400	17.2100	+1.176%	16	2,843	+91.749%
2026-05-18	18.8000	18.8500	17.0100	17.0100	-2.185%	5	2,843	+94.004%
2026-05-15	18.0000	18.0000	16.1500	17.3900	-6.906%	7	2,843	+89.764%
2026-05-13	19.5000	19.5000	18.6800	18.6800	-17.345%	3	2,840	+76.660%
2026-05-12	23.0500	23.0500	22.6000	22.6000	-1.739%	2	2,838	+46.018%
2026-05-11	23.2700	23.2700	23.0000	23.0000	-11.402%	42	2,838	+43.478%
2026-05-06	26.0100	26.0100	25.7500	25.9600	+8.167%	42	2,839	+27.119%
2026-05-05	23.6000	24.0000	23.6000	24.0000	+6.195%	3	2,816	+37.500%
2026-05-04	22.2400	22.6000	22.2400	22.6000	-11.546%	5	2,816	+46.018%
2026-04-29	27.1200	27.5000	25.5500	25.5500	-17.314%	3	2,816	+29.159%
2026-04-27	30.9000	30.9000	30.9000	30.9000	-13.566%	1	2,816	+6.796%
2026-04-22	35.7500	35.7500	35.7500	35.7500	-2.880%	1	2,815	-7.692%
2026-04-21	36.8100	36.8100	36.8100	36.8100	-1.709%	1	2,815	-10.350%
2026-04-17	37.4600	37.4600	37.4500	37.4500	+13.830%	2	2,815	-11.883%
2026-04-15	32.9500	32.9500	32.7400	32.9000	-6.799%	4	2,815	+0.304%
2026-04-14	35.3000	35.3000	35.3000	35.3000	+2.408%	1	2,816	-6.516%
2026-04-13	34.8500	34.8500	34.4700	34.4700	+4.455%	2	2,817	-4.265%
2026-04-08	33.0000	33.0000	33.0000	33.0000	+33.495%	1	2,817	0.000%
2026-04-07	24.7200	24.7200	24.7200	24.7200	-10.758%	2	2,817	+33.495%
2026-04-06	26.7000	28.0500	26.7000	27.7000	-7.882%	6	2,815	+19.134%
2026-03-31	28.2500	31.0900	28.2500	30.0700	+5.324%	34	2,815	+9.744%
2026-03-26	28.5500	28.5500	28.5500	28.5500	-2.393%	1	2,815	+15.587%
2026-03-19	29.5700	29.5700	29.2500	29.2500	-8.594%	3	2,816	+12.821%
2026-03-18	32.0000	32.0000	32.0000	32.0000	-9.194%	6	2,819	+3.125%
2026-03-13	35.7500	35.7500	35.2400	35.2400	-2.786%	2	2,819	-6.356%
2026-03-12	36.2500	36.2500	36.2500	36.2500	-17.632%	2	2,820	-8.966%
2026-03-10	36.0300	44.0100	36.0300	44.0100	+8.133%	3	2,820	-25.017%
2026-03-09	37.9700	40.7000	37.7500	40.7000	-4.907%	3	2,820	-18.919%
2026-03-06	42.0000	42.8000	42.0000	42.8000	-7.419%	2	2,822	-22.897%
2026-03-04	46.2300	46.2300	46.2300	46.2300	-5.653%	1	2,822	-28.618%
2026-03-02	49.0000	49.0000	49.0000	49.0000	-15.298%	1	2,821	-32.653%
2026-02-20	58.1500	58.1500	57.8400	57.8500	-4.222%	4	2,821	-42.956%
2026-02-18	60.4000	60.4000	60.4000	60.4000	+1.941%	3	2,821	-45.364%
2026-02-17	59.0700	59.2500	59.0700	59.2500	-11.541%	6	2,819	-44.304%
2026-02-12	66.9800	66.9800	66.9800	66.9800	+8.242%	1	2,814	-50.732%
2026-02-03	61.8800	61.8800	61.8800	61.8800	-0.913%	1	2,814	-46.671%
2026-01-26	62.4500	62.4500	62.4500	62.4500	+4.379%	1	2,814	-47.158%
2026-01-23	59.8300	59.8300	59.8300	59.8300	+0.724%	1	2,814	-44.844%
2026-01-22	65.0000	65.0000	59.4000	59.4000	+6.318%	9	2,815	-44.444%
2026-01-20	55.8700	55.8700	55.8700	55.8700	-3.423%	1	2,815	-40.934%
2026-01-13	55.3000	57.8500	55.3000	57.8500	+7.130%	2	2,816	-42.956%
2026-01-09	49.4700	54.1600	49.4700	54.0000	+30.120%	4	2,816	-38.889%
2026-01-07	41.5000	41.5000	41.5000	41.5000	+14.641%	1	2,815	-20.482%
2026-01-05	36.5000	36.5000	36.2000	36.2000	-2.426%	8	2,816	-8.840%
2025-12-31	37.1000	37.1000	37.1000	37.1000	-1.592%	3	2,816	-11.051%
2025-12-30	36.4000	37.7000	35.8500	37.7000	-2.885%	18	2,816	-12.467%
2025-12-29	38.8200	38.8200	38.8200	38.8200	+2.427%	1	2,820	-14.992%
2025-12-24	37.9000	37.9000	37.9000	37.9000	-3.807%	10	2,830	-12.929%
2025-12-22	39.4000	39.4000	39.4000	39.4000	+3.548%	5	2,830	-16.244%
2025-12-19	38.0500	38.0500	38.0500	38.0500	-22.976%	1	2,830	-13.272%
2025-12-18	49.4000	49.4000	49.4000	49.4000	+13.043%	1	2,831	-33.198%
2025-12-16	43.8500	43.8500	43.7000	43.7000	-6.524%	16	2,832	-24.485%
2025-12-12	46.7500	46.7500	46.7500	46.7500	-0.192%	1	2,831	-29.412%
2025-12-11	48.0000	48.5900	46.8400	46.8400	+3.491%	4	2,831	-29.547%
2025-12-09	45.2600	45.2600	45.2600	45.2600	-0.484%	1	2,833	-27.088%
2025-12-03	45.4800	45.4800	45.4800	45.4800	+3.954%	4	2,833	-27.441%
2025-12-02	43.7500	43.7500	43.7500	43.7500	+22.378%	1	2,829	-24.571%
2025-11-24	35.7500	35.7500	35.7500	35.7500	-12.805%	1	2,829	-7.692%
2025-11-21	41.0000	41.0000	41.0000	41.0000	+20.944%	1	2,830	-19.512%
2025-11-19	33.4500	33.9000	33.0700	33.9000	-6.612%	3	2,831	-2.655%
2025-11-18	39.4600	41.5000	36.3000	36.3000	-24.922%	4	2,831	-9.091%
2025-11-17	48.3500	48.3500	48.3500	48.3500	-4.767%	1	2,833	-31.748%
2025-11-14	49.0000	50.7700	49.0000	50.7700	-7.371%	2	2,833	-35.001%
2025-11-12	54.8100	54.8100	54.8100	54.8100	-5.091%	1	2,832	-39.792%
2025-11-11	58.1000	58.1000	57.7500	57.7500	+11.058%	9	2,832	-42.857%
2025-11-10	53.5200	53.5200	52.0000	52.0000	-13.693%	2	2,832	-36.538%
2025-11-03	58.5400	60.2500	58.5400	60.2500	-4.061%	3	2,833	-45.228%
2025-10-29	62.8000	62.8000	62.8000	62.8000	-5.734%	1	2,833	-47.452%
2025-10-16	66.6200	66.6200	66.6200	66.6200	+1.123%	1	2,833	-50.465%
2025-10-14	65.8800	65.8800	65.8800	65.8800	+7.122%	1	2,834	-49.909%
2025-10-13	61.5000	61.5000	61.5000	61.5000	+4.237%	1	2,834	-46.341%
2025-10-10	59.0000	59.0000	59.0000	59.0000	-8.527%	1	2,834	-44.068%
2025-10-08	65.0800	65.0800	64.5000	64.5000	-6.522%	2	2,833	-48.837%
2025-10-07	69.0000	69.0000	69.0000	69.0000	-8.488%	1	2,832	-52.174%
2025-10-01	74.9000	75.4000	74.9000	75.4000	-18.088%	4	2,832	-56.233%
2025-09-12	92.0500	92.0500	92.0500	92.0500	-2.952%	15	2,832	-64.150%
2025-09-11	94.8500	94.8500	94.8500	94.8500	+9.023%	10	2,832	-65.208%
2025-09-10	88.0800	88.0800	87.0000	87.0000	-1.806%	11	2,832	-62.069%
2025-09-09	88.6000	88.6000	88.6000	88.6000	-2.584%	1	2,842	-62.754%
2025-09-08	90.5000	90.9500	90.5000	90.9500	+8.081%	11	2,843	-63.716%
2025-09-04	84.1500	84.1500	84.1500	84.1500	+2.936%	1	2,848	-60.784%
2025-09-03	81.5500	81.7500	81.5500	81.7500	+1.427%	10	2,848	-59.633%
2025-09-02	80.2000	80.6000	80.2000	80.6000	-5.176%	11	2,853	-59.057%
2025-08-22	84.0000	85.0000	84.0000	85.0000	+13.712%	4	2,853	-61.176%
2025-08-21	74.7500	74.7500	74.7500	74.7500	-6.749%	1	2,853	-55.853%
2025-08-19	84.0000	84.0000	80.1600	80.1600	+2.441%	8	2,854	-58.832%
2025-08-14	78.2500	78.2500	78.2500	78.2500	+15.328%	2	2,854	-57.827%
2025-08-08	68.6300	68.6300	67.8500	67.8500	-0.877%	2	2,856	-51.363%
2025-08-07	68.4500	68.4500	68.4500	68.4500	+2.932%	1	2,856	-51.790%
2025-08-05	66.5000	66.5000	66.5000	66.5000	+3.101%	1	2,856	-50.376%
2025-08-04	63.5000	64.5000	63.5000	64.5000	+6.877%	20	2,856	-48.837%
2025-08-01	58.8000	60.3500	58.5000	60.3500	+6.588%	13	2,856	-45.319%
2025-07-31	57.2500	57.4000	56.6200	56.6200	-3.461%	12	2,856	-41.717%
2025-07-30	61.8000	61.8000	58.0000	58.6500	-9.769%	31	2,860	-43.734%
2025-07-28	62.5000	65.0000	62.5000	65.0000	+6.557%	3	2,860	-49.231%
2025-07-25	61.9000	61.9000	60.7500	61.0000	-0.245%	25	2,860	-45.902%
2025-07-24	61.1500	61.1500	61.1500	61.1500	-2.627%	1	2,861	-46.034%
2025-07-23	60.6000	62.8000	59.7000	62.8000	+6.441%	6	2,861	-47.452%
2025-07-22	59.0000	59.0000	59.0000	59.0000	+15.686%	5	2,864	-44.068%
2025-07-18	52.0000	52.0000	50.6000	51.0000	+2.000%	37	2,864	-35.294%
2025-07-17	50.0000	50.0000	50.0000	50.0000	-3.605%	1	2,856	-34.000%
2025-07-15	57.0500	57.0500	51.8700	51.8700	-8.583%	34	2,856	-36.379%
2025-07-14	56.7400	56.7400	56.7400	56.7400	-2.592%	1	2,863	-41.840%
2025-07-11	57.5000	58.2500	57.5000	58.2500	-5.099%	3	2,863	-43.348%
2025-07-10	60.0000	64.3000	60.0000	61.3800	+5.828%	12	2,863	-46.237%
2025-07-09	57.9100	58.4000	55.2800	58.0000	-2.521%	4,534	2,862	-43.103%
2025-07-07	60.2000	60.2000	59.5000	59.5000	-5.705%	2	4,285	-44.538%
2025-07-01	66.0000	67.0000	63.1000	63.1000	+4.143%	8	4,284	-47.702%
2025-06-30	60.5900	60.5900	60.5900	60.5900	+6.298%	1	4,286	-45.536%
2025-06-26	57.0000	57.0000	57.0000	57.0000	-1.469%	1	4,285	-42.105%
2025-06-25	57.8500	57.8500	57.8500	57.8500	+13.099%	1	4,286	-42.956%
2025-06-23	51.1500	51.1500	51.1500	51.1500	-1.635%	1	4,285	-35.484%
2025-06-20	52.0000	52.0000	52.0000	52.0000	+2.889%	2	4,285	-36.538%
2025-06-17	51.0000	51.0000	50.5400	50.5400	-6.580%	2	4,284	-34.705%
2025-06-13	58.0000	58.0000	54.1000	54.1000	-9.833%	4	4,283	-39.002%
2025-06-12	60.0000	60.0000	60.0000	60.0000	+3.538%	1	4,281	-45.000%
2025-06-11	59.7000	60.7500	57.9500	57.9500	-7.428%	5	4,280	-43.054%
2025-06-10	61.4000	63.2000	61.4000	62.6000	+0.643%	3	4,275	-47.284%
2025-06-09	62.2000	62.2000	62.2000	62.2000	-2.691%	5	4,273	-46.945%
2025-06-05	63.9200	63.9200	63.9200	63.9200	+3.851%	5	4,268	-48.373%
2025-06-02	58.7500	61.5500	58.7500	61.5500	+0.902%	12	4,263	-46.385%
2025-05-30	61.0000	61.0000	61.0000	61.0000	-3.051%	2	4,251	-45.902%
2025-05-28	62.9200	62.9200	62.9200	62.9200	-1.549%	1	4,250	-47.552%
2025-05-27	63.9100	63.9100	63.9100	63.9100	+9.061%	1	4,249	-48.365%
2025-05-23	59.2900	59.2900	58.6000	58.6000	-6.539%	4	4,252	-43.686%
2025-05-22	65.0000	65.0000	61.3000	62.7000	-7.111%	24	4,252	-47.368%
2025-05-21	68.7400	68.7400	67.5000	67.5000	-8.475%	4	4,234	-51.111%
2025-05-20	73.7500	73.7500	73.7500	73.7500	+2.431%	1	4,234	-55.254%
2025-05-19	72.0000	72.0000	72.0000	72.0000	+5.495%	1	4,235	-54.167%
2025-05-13	70.3500	70.3500	68.2500	68.2500	+1.563%	3	4,234	-51.648%
2025-05-12	67.3500	71.3000	67.2000	67.2000	+7.263%	10	4,236	-50.893%
2025-05-09	62.3000	62.6500	62.3000	62.6500	-0.556%	4	4,246	-47.326%
2025-05-08	61.8600	65.2500	61.8600	63.0000	+4.132%	8	4,244	-47.619%
2025-05-07	61.0000	62.4000	60.5000	60.5000	+0.917%	860	4,238	-45.455%
2025-05-06	57.5500	60.7000	57.5500	59.9500	-1.073%	1,856	3,432	-44.954%
2025-05-05	59.2000	60.7000	58.7500	60.6000	-0.148%	1,889	1,733	-45.545%
2025-05-02	59.8000	60.6900	59.8000	60.6900	+9.846%	4	16	-45.625%
2025-04-30	55.2500	55.2500	55.2500	55.2500	-5.036%	5	15	-40.271%
2025-04-24	58.1800	58.1800	58.1800	58.1800	0.000%	10	10	-43.279%