Dark

HD20270617C390
HD Jun 17 2027 390.00 Call (HD270617C00390000)
option OPRA

EOD

Aug 31, 2026

12.40-0.800%(-0.10)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	12.4000	12.4000	12.4000	12.4000	-0.800%	20	3,282	0.000%
2026-08-28	12.5000	12.5000	12.5000	12.5000	-3.101%	10	3,282	-0.800%
2026-08-27	12.8000	13.5100	12.8000	12.9000	-7.857%	3	3,282	-3.876%
2026-08-26	14.0000	14.0000	14.0000	14.0000	-9.677%	1	3,283	-11.429%
2026-08-21	15.5000	15.5000	15.5000	15.5000	+4.027%	1	3,282	-20.000%
2026-08-20	14.9000	14.9000	14.9000	14.9000	-23.746%	2	3,281	-16.779%
2026-08-19	19.5400	19.5400	19.5400	19.5400	+19.877%	1	3,281	-36.540%
2026-08-18	16.3000	16.3000	16.3000	16.3000	-4.399%	2	3,280	-23.926%
2026-08-17	16.8700	17.3000	16.8700	17.0500	-2.571%	26	3,280	-27.273%
2026-08-14	17.9700	18.2500	17.4500	17.5000	-8.377%	9	3,277	-29.143%
2026-08-13	19.1000	19.1000	19.1000	19.1000	-4.738%	2	3,281	-35.079%
2026-08-12	20.0000	21.0500	19.9500	20.0500	-19.800%	7	3,279	-38.155%
2026-08-11	25.9000	26.0700	24.3500	25.0000	+11.111%	111	3,277	-50.400%
2026-08-10	25.0000	25.0000	22.5000	22.5000	-13.295%	4	3,195	-44.889%
2026-08-07	25.2000	25.9500	25.0500	25.9500	+8.805%	19	3,193	-52.216%
2026-08-06	23.7500	23.8500	23.7500	23.8500	-7.808%	6	3,199	-48.008%
2026-08-05	25.8700	25.8700	25.8700	25.8700	+8.017%	1	3,199	-52.068%
2026-08-04	23.7700	23.9500	23.7700	23.9500	+15.981%	3	3,200	-48.225%
2026-08-03	18.1000	20.6500	18.1000	20.6500	+0.243%	22	3,200	-39.952%
2026-07-27	20.6000	20.6000	20.6000	20.6000	+27.160%	1	3,192	-39.806%
2026-07-24	16.2000	16.2000	16.2000	16.2000	-8.989%	2	3,191	-23.457%
2026-07-22	17.4000	17.8000	17.4000	17.8000	-1.111%	21	3,189	-30.337%
2026-07-21	17.1000	18.0000	17.1000	18.0000	-15.691%	11	3,189	-31.111%
2026-07-15	21.3500	21.3500	21.3500	21.3500	+13.263%	1	3,192	-41.920%
2026-07-14	18.8500	18.8500	18.8500	18.8500	+2.168%	2	3,191	-34.218%
2026-07-13	18.4500	18.4500	18.4500	18.4500	-11.511%	1	3,191	-32.791%
2026-07-10	20.8500	20.8500	20.8500	20.8500	+15.066%	1	3,190	-40.528%
2026-07-08	18.1200	18.1200	18.1200	18.1200	-18.744%	4	3,189	-31.567%
2026-07-07	25.2500	25.2500	22.3000	22.3000	-5.708%	13	3,189	-44.395%
2026-07-06	23.3500	23.8000	23.3500	23.6500	-13.528%	4	3,177	-47.569%
2026-07-02	25.6000	27.3500	25.6000	27.3500	+2.820%	3	3,175	-54.662%
2026-07-01	26.5000	26.6000	26.5000	26.6000	+7.911%	3	3,175	-53.383%
2026-06-30	24.2200	24.7000	24.2200	24.6500	+2.923%	4	3,174	-49.696%
2026-06-29	23.6900	23.9500	23.6900	23.9500	+5.740%	2	3,177	-48.225%
2026-06-25	22.6500	22.6500	22.6500	22.6500	-0.832%	6	3,177	-45.254%
2026-06-24	18.5000	23.1600	18.5000	22.8400	+40.988%	10	3,172	-45.709%
2026-06-23	16.2000	16.2000	16.2000	16.2000	-19.603%	1	3,162	-23.457%
2026-06-22	20.1500	20.1500	20.1500	20.1500	-9.316%	1	3,162	-38.462%
2026-06-17	22.2200	22.2200	22.2200	22.2200	+3.686%	7	3,165	-44.194%
2026-06-16	20.1000	21.4300	20.1000	21.4300	+26.805%	4	3,165	-42.137%
2026-06-09	16.7800	16.9000	16.7500	16.9000	+14.189%	12	3,166	-26.627%
2026-06-08	14.3000	14.8000	14.3000	14.8000	+4.965%	18	3,167	-16.216%
2026-06-04	14.1000	14.1000	14.1000	14.1000	+2.695%	1	3,167	-12.057%
2026-06-01	13.6000	14.1000	13.4500	13.7300	-18.516%	34	3,167	-9.687%
2026-05-29	16.7100	16.8500	16.7100	16.8500	-6.389%	2	3,166	-26.409%
2026-05-28	18.0000	18.0000	18.0000	18.0000	+4.348%	1	3,165	-31.111%
2026-05-27	17.2500	17.2500	17.2500	17.2500	+18.151%	1	3,165	-28.116%
2026-05-26	14.6000	14.6000	14.6000	14.6000	0.000%	1	3,166	-15.068%
2026-05-22	14.6000	14.6000	14.6000	14.6000	+2.456%	1	3,165	-15.068%
2026-05-21	13.1000	14.2500	13.1000	14.2500	+9.615%	5	3,165	-12.982%
2026-05-20	10.5000	13.0000	10.5000	13.0000	+13.043%	135	3,165	-4.615%
2026-05-19	9.3500	11.5000	9.3500	11.5000	+4.545%	39	3,153	+7.826%
2026-05-18	9.5000	11.8100	9.5000	11.0000	-5.902%	27	3,153	+12.727%
2026-05-15	11.6900	11.6900	11.6900	11.6900	+6.273%	1	3,153	+6.074%
2026-05-14	12.6500	12.7500	11.0000	11.0000	-7.950%	4	3,152	+12.727%
2026-05-13	13.5000	13.5000	11.9000	11.9500	-35.090%	41	3,141	+3.766%
2026-05-07	18.4000	18.4100	18.3500	18.4100	+5.926%	13	3,141	-32.645%
2026-05-06	17.3800	17.3800	17.3800	17.3800	+17.037%	1	3,130	-28.654%
2026-05-05	17.0000	17.0000	14.8500	14.8500	+0.678%	8	3,131	-16.498%
2026-05-04	14.7500	14.7500	14.7500	14.7500	-13.235%	1	3,131	-15.932%
2026-05-01	17.0000	17.0000	17.0000	17.0000	-6.336%	2	3,128	-27.059%
2026-04-30	17.9200	18.1500	17.9200	18.1500	+7.843%	5	3,128	-31.680%
2026-04-29	16.5000	16.8300	16.5000	16.8300	-16.807%	4	3,133	-26.322%
2026-04-27	20.2300	20.2300	20.2300	20.2300	-13.436%	1	3,132	-38.705%
2026-04-22	23.3700	23.3700	23.3700	23.3700	-3.629%	2	3,132	-46.941%
2026-04-21	25.3500	25.3500	24.2500	24.2500	-6.623%	17	3,128	-48.866%
2026-04-17	25.9700	25.9700	25.9700	25.9700	+22.964%	5	3,128	-52.253%
2026-04-16	21.1200	21.1200	21.1200	21.1200	-4.521%	3,000	3,123	-41.288%
2026-04-13	22.2900	22.2900	22.1200	22.1200	-7.833%	5	123	-43.942%
2026-04-10	24.0000	24.0000	24.0000	24.0000	+7.865%	1	121	-48.333%
2026-04-09	22.0600	22.8600	22.0500	22.2500	0.000%	32	122	-44.270%
2026-04-08	22.2500	22.2500	22.2500	22.2500	+36.755%	1	103	-44.270%
2026-04-07	16.2700	16.2700	16.2700	16.2700	-19.654%	2	102	-23.786%
2026-03-31	20.2500	20.2500	20.2500	20.2500	+10.656%	1	101	-38.765%
2026-03-30	19.5000	19.5000	18.3000	18.3000	-15.862%	54	101	-32.240%
2026-03-23	21.7500	21.7500	21.7500	21.7500	+14.474%	3	60	-42.989%
2026-03-20	19.0000	19.0000	19.0000	19.0000	-11.874%	1	57	-34.737%
2026-03-18	21.5600	21.5600	21.5600	21.5600	-14.444%	1	56	-42.486%
2026-03-17	25.2000	25.2000	25.2000	25.2000	+0.760%	4	56	-50.794%
2026-03-12	24.7300	25.2100	24.7300	25.0100	-15.564%	15	52	-50.420%
2026-03-10	29.6200	29.6200	29.6200	29.6200	+15.074%	1	37	-58.136%
2026-03-09	25.9200	25.9200	25.7400	25.7400	-17.314%	5	36	-51.826%
2026-03-05	31.1300	31.1300	31.1300	31.1300	-7.351%	4	36	-60.167%
2026-03-04	33.6000	33.6000	33.6000	33.6000	-12.272%	3	36	-63.095%
2026-02-25	38.3000	38.3000	38.3000	38.3000	-11.649%	1	40	-67.624%
2026-02-24	43.3500	43.3500	43.3500	43.3500	+3.411%	3	40	-71.396%
2026-02-19	41.9200	41.9200	41.9200	41.9200	-15.874%	1	37	-70.420%
2026-02-13	49.8300	49.8300	49.8300	49.8300	+3.360%	1	38	-75.115%
2026-02-12	48.2100	48.2100	48.2100	48.2100	+20.525%	1	38	-74.279%
2026-02-02	39.5000	40.0000	39.5000	40.0000	+6.101%	3	39	-69.000%
2026-01-29	37.7000	37.7000	37.7000	37.7000	-16.685%	1	39	-67.109%
2026-01-26	45.2500	45.2500	45.2500	45.2500	+12.144%	4	39	-72.597%
2026-01-12	40.8000	40.8000	39.6000	40.3500	+20.448%	11	38	-69.269%
2026-01-09	33.5000	33.5000	33.5000	33.5000	+31.890%	2	30	-62.985%
2025-12-31	25.3500	25.4000	25.3500	25.4000	-2.308%	3	29	-51.181%
2025-12-30	24.7000	26.0000	24.2500	26.0000	+4.000%	21	29	-52.308%
2025-12-23	25.0000	25.0000	25.0000	25.0000	+9.409%	5	24	-50.400%
2025-11-20	22.7500	22.8800	22.7200	22.8500	+1.330%	6	24	-45.733%
2025-11-19	22.0000	22.5500	22.0000	22.5500	-6.042%	3	22	-45.011%
2025-11-18	25.3100	27.0000	24.0000	24.0000	-40.417%	5	20	-48.333%
2025-11-07	40.2800	40.2800	40.2800	40.2800	-2.705%	1	15	-69.215%
2025-11-06	41.4000	41.4000	41.4000	41.4000	-13.876%	1	14	-70.048%
2025-10-29	48.0700	48.0700	48.0700	48.0700	-3.860%	1	13	-74.204%
2025-10-28	49.9000	50.0000	49.9000	50.0000	-7.407%	2	12	-75.200%
2025-10-21	54.0000	54.0000	54.0000	54.0000	+23.485%	1	11	-77.037%
2025-10-10	43.7300	43.7300	43.7300	43.7300	-14.573%	2	10	-71.644%
2025-10-07	51.1900	51.1900	51.1900	51.1900	-26.725%	2	10	-75.777%
2025-09-19	71.0000	71.0000	69.8600	69.8600	-5.595%	3	10	-82.250%
2025-09-15	74.0000	74.0000	74.0000	74.0000	+17.070%	2	11	-83.243%
2025-09-02	63.2100	63.2100	63.2100	63.2100	-5.516%	2	13	-80.383%
2025-08-19	66.3500	66.9000	66.3500	66.9000	+20.000%	3	12	-81.465%
2025-08-18	57.0000	57.0000	55.7500	55.7500	-9.497%	2	14	-77.758%
2025-08-13	61.6000	61.6000	61.6000	61.6000	+17.333%	1	14	-79.870%
2025-08-11	51.5000	52.5000	51.5000	52.5000	+26.842%	3	15	-76.381%
2025-07-09	41.3900	41.3900	41.3900	41.3900	-6.569%	6	13	-70.041%
2025-07-07	44.3000	44.3000	44.3000	44.3000	-13.001%	1	7	-72.009%
2025-07-01	50.9200	50.9200	50.9200	50.9200	+2.085%	1	7	-75.648%
2025-06-05	49.8800	49.8800	49.8800	49.8800	+4.025%	1	5	-75.140%
2025-05-07	47.8400	47.9800	47.8400	47.9500	+3.452%	4	5	-74.140%
2025-05-06	46.0200	46.3500	46.0200	46.3500	0.000%	6	3	-73.247%