Dark

HD20270617C380
HD Jun 17 2027 380.00 Call (HD270617C00380000)
option OPRA

EOD

Jul 16, 2026

26.85+9.816%(+2.40)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	26.8000	26.8500	26.8000	26.8500	+9.816%	9	730	0.000%
2026-07-15	24.4500	24.4500	24.4500	24.4500	+12.156%	1	730	+9.816%
2026-07-14	21.8000	21.8000	21.8000	21.8000	+4.808%	2	730	+23.165%
2026-07-13	21.3000	21.3000	20.8000	20.8000	-13.693%	2	728	+29.087%
2026-07-10	24.1000	24.1000	24.1000	24.1000	-8.190%	1	726	+11.411%
2026-07-07	26.0000	26.2500	26.0000	26.2500	-5.914%	3	725	+2.286%
2026-07-06	26.9000	27.9000	26.6500	27.9000	-7.921%	3	722	-3.763%
2026-07-02	29.6000	30.3000	29.6000	30.3000	-0.493%	11	719	-11.386%
2026-07-01	31.3000	31.3000	30.4500	30.4500	+5.913%	9	719	-11.823%
2026-06-30	28.9500	28.9500	28.3500	28.7500	0.000%	6	718	-6.609%
2026-06-26	28.7500	28.7500	28.7500	28.7500	+10.407%	2	717	-6.609%
2026-06-24	23.0000	26.0400	23.0000	26.0400	+24.000%	26	716	+3.111%
2026-06-22	21.5000	21.5000	21.0000	21.0000	-13.151%	5	702	+27.857%
2026-06-17	24.1800	24.1800	24.1800	24.1800	+1.045%	2	702	+11.042%
2026-06-16	24.0000	24.0000	23.8300	23.9300	+8.773%	16	702	+12.202%
2026-06-15	22.0000	22.0000	22.0000	22.0000	+2.326%	1	691	+22.045%
2026-06-12	21.4000	21.5000	21.4000	21.5000	+13.158%	3	690	+24.884%
2026-06-10	19.5900	19.5900	19.0000	19.0000	-1.809%	43	690	+41.316%
2026-06-09	19.1800	19.3500	18.8900	19.3500	+20.938%	50	729	+38.760%
2026-06-08	16.0000	16.0000	16.0000	16.0000	+2.041%	1	690	+67.813%
2026-06-05	16.4000	16.4000	15.6800	15.6800	+0.836%	10	689	+71.237%
2026-06-04	16.1000	16.1000	15.3000	15.5500	-3.416%	5	689	+72.669%
2026-06-02	16.0500	16.7000	15.8500	16.1000	+1.899%	35	686	+66.770%
2026-06-01	17.1000	17.1000	15.6000	15.8000	-13.614%	73	652	+69.937%
2026-05-29	19.5000	19.5000	18.2500	18.2900	-4.341%	18	579	+46.802%
2026-05-27	19.2500	19.5500	19.1200	19.1200	+12.471%	18	564	+40.429%
2026-05-26	17.0000	17.0000	17.0000	17.0000	0.000%	1	548	+57.941%
2026-05-22	17.0000	17.0000	17.0000	17.0000	+5.787%	2	548	+57.941%
2026-05-21	14.1000	16.0700	14.1000	16.0700	+16.873%	2	548	+67.082%
2026-05-20	13.5000	13.7500	13.5000	13.7500	+4.642%	3	548	+95.273%
2026-05-18	12.7300	13.1500	12.7300	13.1400	+5.288%	36	547	+104.338%
2026-05-15	13.3500	13.3500	12.4800	12.4800	-11.802%	32	547	+115.144%
2026-05-14	14.5000	14.5000	14.1500	14.1500	+5.126%	2	548	+89.753%
2026-05-13	14.5000	14.5000	13.4600	13.4600	-25.014%	6	542	+99.480%
2026-05-11	17.9500	17.9500	17.9500	17.9500	-12.439%	1	542	+49.582%
2026-05-07	21.3500	21.3500	20.5000	20.5000	+41.185%	4	541	+30.976%
2026-05-04	14.5200	14.5200	14.5200	14.5200	-33.850%	2	539	+84.917%
2026-04-30	21.9500	21.9500	21.9500	21.9500	+14.026%	4	543	+22.323%
2026-04-29	19.0200	19.2500	18.7000	19.2500	-16.304%	3	539	+39.481%
2026-04-27	23.8500	23.8500	23.0000	23.0000	-2.954%	8	536	+16.739%
2026-04-24	23.7000	23.7000	23.7000	23.7000	-15.508%	1	536	+13.291%
2026-04-21	28.6000	28.8400	28.0500	28.0500	-1.544%	80	561	-4.278%
2026-04-20	27.5200	28.5400	27.5200	28.4900	-3.587%	80	561	-5.756%
2026-04-17	29.5500	29.5500	29.5500	29.5500	+11.007%	40	561	-9.137%
2026-04-14	26.6200	26.6200	26.6200	26.6200	-3.024%	1	521	+0.864%
2026-04-10	27.4500	27.4500	27.4500	27.4500	+4.731%	1	520	-2.186%
2026-04-09	26.2100	26.2100	26.2100	26.2100	+2.583%	5	521	+2.442%
2026-04-08	25.5500	25.5500	25.5500	25.5500	+10.367%	1	516	+5.088%
2026-03-31	23.1500	23.1500	23.1500	23.1500	+0.915%	1	516	+15.983%
2026-03-26	22.9400	22.9400	22.9400	22.9400	-8.240%	1	517	+17.044%
2026-03-23	25.0000	25.0000	25.0000	25.0000	-1.961%	3	517	+7.400%
2026-03-17	25.5000	25.5000	25.5000	25.5000	-26.619%	4	514	+5.294%
2026-03-10	34.7500	34.7500	34.7500	34.7500	+17.917%	2	517	-22.734%
2026-03-09	29.4700	29.4700	29.4700	29.4700	-15.535%	4	517	-8.890%
2026-03-05	34.6000	34.8900	34.6000	34.8900	-8.305%	2	513	-23.044%
2026-03-04	38.0500	38.0500	38.0500	38.0500	-14.686%	3	512	-29.435%
2026-02-27	44.6000	44.6000	44.6000	44.6000	-11.561%	5	509	-39.798%
2026-02-24	50.4300	50.4300	50.4300	50.4300	+13.863%	1	504	-46.758%
2026-02-23	44.2900	44.2900	44.2900	44.2900	-10.126%	21	504	-39.377%
2026-02-20	49.2800	49.2800	49.2800	49.2800	+1.274%	1	525	-45.515%
2026-02-18	48.0000	48.6600	48.0000	48.6600	+4.242%	5	526	-44.821%
2026-02-17	46.6800	46.6800	46.6800	46.6800	-11.825%	1	526	-42.481%
2026-02-10	52.9400	52.9400	52.9400	52.9400	+5.416%	1	525	-49.282%
2026-02-05	50.2200	50.2200	50.2200	50.2200	-5.388%	1	525	-46.535%
2026-02-04	53.0000	53.0800	53.0000	53.0800	+6.522%	3	525	-49.416%
2026-02-03	49.8300	49.8300	49.8300	49.8300	+10.733%	1	525	-46.117%
2026-02-02	45.0000	45.0000	45.0000	45.0000	-11.765%	1	524	-40.333%
2026-01-26	51.0000	51.0000	51.0000	51.0000	+2.410%	1	524	-47.353%
2026-01-22	49.8500	49.8500	49.8000	49.8000	+12.542%	2	524	-46.084%
2026-01-20	44.2500	44.2500	44.2500	44.2500	-4.839%	2	524	-39.322%
2026-01-15	47.2000	47.2000	46.5000	46.5000	+6.164%	3	524	-42.258%
2026-01-12	44.0000	44.0000	43.8000	43.8000	+9.091%	14	524	-38.699%
2026-01-09	40.1500	40.1500	40.1500	40.1500	+7.497%	2	524	-33.126%
2026-01-08	37.3500	37.3500	37.3500	37.3500	+29.016%	20	524	-28.112%
2025-12-31	28.9000	28.9500	28.9000	28.9500	-1.195%	3	521	-7.254%
2025-12-30	28.6000	29.3500	27.7000	29.3000	-2.980%	21	521	-8.362%
2025-12-29	29.2000	30.2000	29.2000	30.2000	-0.396%	132	505	-11.093%
2025-12-24	30.3200	30.3200	30.3200	30.3200	+1.745%	1	490	-11.445%
2025-12-23	29.8000	29.8000	29.8000	29.8000	-0.334%	2	490	-9.899%
2025-12-19	29.9000	29.9000	29.9000	29.9000	-17.857%	1	490	-10.201%
2025-12-17	36.6500	36.6500	36.4000	36.4000	+1.252%	90	490	-26.236%
2025-12-16	35.9500	35.9500	35.9500	35.9500	-2.838%	1	510	-25.313%
2025-12-15	37.0000	37.0000	37.0000	37.0000	+5.714%	7	510	-27.432%
2025-11-25	33.4000	35.0000	33.4000	35.0000	+34.615%	32	517	-23.286%
2025-11-19	26.2200	26.2200	26.0000	26.0000	-5.455%	12	488	+3.269%
2025-11-18	30.6900	30.6900	27.5000	27.5000	-31.592%	3	488	-2.364%
2025-11-17	40.2000	40.2000	40.2000	40.2000	-24.237%	13	488	-33.209%
2025-11-04	53.0600	53.0600	53.0600	53.0600	+8.175%	3	475	-49.397%
2025-11-03	49.0500	49.0500	49.0500	49.0500	-2.794%	1	477	-45.260%
2025-10-31	50.5000	50.5000	50.4600	50.4600	+0.839%	10	477	-46.790%
2025-10-29	53.8000	53.8000	50.0400	50.0400	-9.183%	7	467	-46.343%
2025-10-28	55.1000	55.1000	55.1000	55.1000	+1.473%	1	463	-51.270%
2025-10-16	54.3000	54.3000	54.3000	54.3000	-4.653%	8	463	-50.552%
2025-10-15	58.5000	58.5000	56.9500	56.9500	+6.708%	2	471	-52.853%
2025-10-14	53.3700	53.3700	53.3700	53.3700	+1.175%	4	469	-49.691%
2025-10-13	52.7500	52.7500	52.7500	52.7500	+7.107%	5	469	-49.100%
2025-10-10	51.5000	51.5000	49.2000	49.2500	-11.659%	9	467	-45.482%
2025-10-08	55.7500	55.7500	55.7000	55.7500	-10.657%	8	459	-51.839%
2025-10-01	62.4000	62.4000	62.4000	62.4000	-10.844%	1	451	-56.971%
2025-09-23	69.9500	69.9900	69.9500	69.9900	-6.380%	2	452	-61.637%
2025-09-22	74.7600	74.7600	74.7600	74.7600	-4.055%	1	454	-64.085%
2025-09-18	77.9200	77.9200	77.9200	77.9200	-3.217%	2	454	-65.542%
2025-09-16	80.5100	80.5100	80.5100	80.5100	-2.613%	1	454	-66.650%
2025-09-11	83.5000	83.5000	82.6700	82.6700	+14.819%	9	454	-67.521%
2025-09-04	72.0000	72.0000	72.0000	72.0000	+5.649%	1	451	-62.708%
2025-09-03	68.9500	68.9500	68.1500	68.1500	+0.888%	3	452	-60.602%
2025-09-02	67.5500	67.5500	67.5500	67.5500	+0.671%	2	449	-60.252%
2025-08-26	67.1000	67.1000	67.1000	67.1000	-3.384%	2	448	-59.985%
2025-08-25	69.4500	69.4500	69.4500	69.4500	-4.798%	1	450	-61.339%
2025-08-22	73.0000	73.8000	72.9500	72.9500	+6.109%	21	450	-63.194%
2025-08-19	73.8000	73.8000	68.5000	68.7500	+13.449%	29	433	-60.945%
2025-08-18	61.5000	62.0600	60.6000	60.6000	-8.804%	36	445	-55.693%
2025-08-14	66.7000	66.7000	66.0000	66.4500	-4.936%	4	437	-59.594%
2025-08-13	65.0000	69.9000	65.0000	69.9000	+12.979%	29	440	-61.588%
2025-08-12	60.6500	62.2000	60.6500	61.8700	+7.619%	4	436	-56.603%
2025-08-11	57.6700	58.1300	57.4900	57.4900	+1.734%	20	435	-53.296%
2025-08-07	56.5100	56.5100	56.5100	56.5100	-2.569%	1	431	-52.486%
2025-08-06	58.0000	58.0000	58.0000	58.0000	+3.571%	5	431	-53.707%
2025-08-05	56.0000	56.0000	56.0000	56.0000	+4.673%	1	426	-52.054%
2025-07-28	50.0800	54.4700	50.0800	53.5000	+1.614%	14	426	-49.813%
2025-07-23	52.6000	52.6500	52.6000	52.6500	+22.300%	2	414	-49.003%
2025-07-15	43.4000	43.4000	42.8000	43.0500	-7.816%	126	414	-37.631%
2025-07-14	46.7000	46.7000	46.7000	46.7000	-3.691%	5	293	-42.505%
2025-07-11	48.2000	48.4900	48.2000	48.4900	-9.364%	6	293	-44.628%
2025-07-10	52.5000	53.5000	52.5000	53.5000	+16.052%	11	293	-49.813%
2025-07-09	49.5700	49.5700	46.1000	46.1000	-6.642%	40	294	-41.757%
2025-07-08	49.3800	49.3800	49.3800	49.3800	-2.623%	10	294	-45.626%
2025-07-03	50.7100	50.7100	50.7100	50.7100	-5.656%	1	286	-47.052%
2025-07-01	56.6000	56.6000	53.7500	53.7500	+9.694%	2	290	-50.047%
2025-06-27	49.0000	49.0000	49.0000	49.0000	+3.441%	1	290	-45.204%
2025-06-26	47.3700	47.3700	47.3700	47.3700	-0.483%	1	291	-43.319%
2025-06-25	47.6000	47.6000	47.6000	47.6000	+15.731%	1	291	-43.592%
2025-06-20	41.1300	41.1300	41.1300	41.1300	-1.650%	2	290	-34.719%
2025-06-18	41.0000	41.8200	41.0000	41.8200	-3.418%	2	289	-35.796%
2025-06-17	43.3000	43.3000	43.3000	43.3000	-22.401%	4	289	-37.991%
2025-06-04	55.8000	55.8000	55.8000	55.8000	+4.299%	1	284	-51.882%
2025-05-22	53.5000	53.5000	53.5000	53.5000	-7.599%	1	284	-49.813%
2025-05-20	60.7400	60.7400	57.9000	57.9000	-4.298%	5	283	-53.627%
2025-05-19	60.7500	60.7500	60.5000	60.5000	+0.265%	6	281	-55.620%
2025-05-16	60.2000	60.3400	60.2000	60.3400	+3.927%	510	280	-55.502%
2025-05-15	58.0000	58.0600	58.0000	58.0600	-2.502%	2	45	-53.755%
2025-05-12	59.5500	59.5500	59.5500	59.5500	+12.784%	1	44	-54.912%
2025-05-07	52.8000	52.8000	52.8000	52.8000	+4.060%	6	43	-49.148%
2025-05-06	50.3300	51.2500	50.3100	50.7400	0.000%	40	37	-47.083%