Dark

HD20270617C400
HD Jun 17 2027 400.00 Call (HD270617C00400000)
option OPRA

EOD

Jul 16, 2026

19.95+9.978%(+1.81)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	19.8000	19.9500	19.8000	19.9500	+9.978%	3	211	0.000%
2026-07-15	18.5400	18.5400	18.1400	18.1400	+11.975%	2	211	+9.978%
2026-07-14	16.2000	16.2000	16.2000	16.2000	+1.250%	2	210	+23.148%
2026-07-13	16.0000	16.0000	16.0000	16.0000	-12.568%	1	210	+24.688%
2026-07-10	17.9500	18.3000	16.8000	18.3000	+10.909%	22	209	+9.016%
2026-07-09	16.5000	16.5000	16.5000	16.5000	+5.769%	1	208	+20.909%
2026-07-08	15.6000	15.6000	15.6000	15.6000	-20.812%	1	207	+27.885%
2026-07-07	20.2800	20.2800	19.2500	19.7000	-2.475%	5	207	+1.269%
2026-07-06	20.2000	20.2000	20.2000	20.2000	-14.043%	1	205	-1.238%
2026-07-02	22.2000	23.5000	22.2000	23.5000	+1.512%	7	204	-15.106%
2026-07-01	23.1500	23.1500	23.1500	23.1500	+8.178%	1	204	-13.823%
2026-06-30	21.4000	21.4000	21.4000	21.4000	+5.941%	2	203	-6.776%
2026-06-26	20.2000	20.2000	20.2000	20.2000	+3.643%	1	202	-1.238%
2026-06-25	19.4900	19.4900	19.4900	19.4900	-0.965%	1	203	+2.360%
2026-06-24	19.7200	19.7200	19.6800	19.6800	+23.000%	5	203	+1.372%
2026-06-22	16.0000	16.0000	16.0000	16.0000	-11.455%	1	203	+24.688%
2026-06-17	18.0700	18.0700	18.0700	18.0700	+0.389%	1	202	+10.404%
2026-06-16	18.0000	18.0000	18.0000	18.0000	+4.956%	1	202	+10.833%
2026-06-15	17.0000	17.1500	17.0000	17.1500	+16.192%	11	202	+16.327%
2026-06-11	14.7600	14.7600	14.7600	14.7600	+23.000%	1	206	+35.163%
2026-06-01	12.0000	12.0000	12.0000	12.0000	-15.493%	5	205	+66.250%
2026-05-29	14.2000	14.2000	14.2000	14.2000	-1.389%	1	200	+40.493%
2026-05-27	14.3800	14.4000	14.0800	14.4000	+15.292%	12	200	+38.542%
2026-05-22	12.4900	12.4900	12.4900	12.4900	+5.937%	1	198	+59.728%
2026-05-21	11.2100	11.7900	11.2100	11.7900	+27.736%	3	198	+69.211%
2026-05-15	8.5200	9.8500	8.5200	9.2300	-15.321%	7	198	+116.143%
2026-05-13	11.0100	11.1000	10.0000	10.9000	-12.660%	55	195	+83.028%
2026-05-11	12.5700	12.5700	12.4200	12.4800	-19.171%	15	175	+59.856%
2026-05-07	15.4400	15.4400	15.4400	15.4400	-3.197%	1	163	+29.210%
2026-05-06	15.0400	15.9500	15.0400	15.9500	+24.609%	9	164	+25.078%
2026-05-04	13.2500	13.2500	12.8000	12.8000	-15.789%	4	167	+55.859%
2026-04-30	15.2000	15.2000	15.2000	15.2000	+4.828%	1	165	+31.250%
2026-04-29	13.9700	17.0000	13.9700	14.5000	-14.706%	17	164	+37.586%
2026-04-28	17.0000	17.0000	17.0000	17.0000	-13.880%	1	158	+17.353%
2026-04-23	19.7400	19.7400	19.7400	19.7400	-3.330%	1	157	+1.064%
2026-04-22	20.4200	20.4200	20.4200	20.4200	-8.225%	2	157	-2.302%
2026-04-20	22.2500	22.2500	22.2500	22.2500	+13.811%	1	157	-10.337%
2026-04-16	19.5500	19.5500	19.5500	19.5500	+4.601%	1	156	+2.046%
2026-04-15	18.6100	18.9900	18.6000	18.6900	-6.363%	11	155	+6.742%
2026-04-14	20.2000	20.2000	19.8700	19.9600	+14.057%	4	147	-0.050%
2026-04-13	17.5000	17.5000	17.5000	17.5000	-12.500%	1	145	+14.000%
2026-04-08	20.0000	20.0000	20.0000	20.0000	+46.092%	1	145	-0.250%
2026-04-07	13.6900	13.6900	13.6900	13.6900	-25.191%	1	145	+45.727%
2026-03-25	18.3000	18.3000	18.3000	18.3000	-2.918%	4	145	+9.016%
2026-03-23	18.8000	19.0000	18.3000	18.8500	+15.150%	64	143	+5.836%
2026-03-20	16.3700	16.3700	16.3700	16.3700	-26.592%	2	110	+21.869%
2026-03-09	22.3000	22.3000	22.3000	22.3000	-7.083%	1	109	-10.538%
2026-03-06	24.5400	24.5400	24.0000	24.0000	-18.644%	2	109	-16.875%
2026-03-04	27.2300	29.5000	27.2300	29.5000	+2.111%	17	109	-32.373%
2026-03-03	29.3800	29.3800	28.8900	28.8900	-15.029%	6	107	-30.945%
2026-02-26	35.6800	35.6800	34.0000	34.0000	-17.874%	2	102	-41.324%
2026-02-24	41.4000	41.4000	41.4000	41.4000	+25.038%	1	100	-51.812%
2026-02-23	33.1100	33.1100	33.1100	33.1100	-11.848%	1	101	-39.746%
2026-02-20	37.5600	37.5600	37.5600	37.5600	-13.596%	1	102	-46.885%
2026-02-13	43.4700	43.4700	43.4700	43.4700	-2.315%	1	100	-54.106%
2026-02-12	45.5000	46.5200	44.5000	44.5000	+9.958%	20	100	-55.169%
2026-02-10	42.5000	42.5000	40.4700	40.4700	+8.937%	2	90	-50.704%
2026-02-09	37.2000	37.2000	37.1500	37.1500	-3.881%	2	89	-46.299%
2026-02-05	38.6500	38.6500	38.6500	38.6500	-9.059%	1	88	-48.383%
2026-02-04	42.5000	42.5000	42.5000	42.5000	+15.395%	1	88	-53.059%
2026-02-02	36.8000	36.8300	36.8000	36.8300	-1.787%	4	88	-45.832%
2026-01-28	37.5000	37.5000	37.5000	37.5000	-6.971%	40	91	-46.800%
2026-01-22	40.3100	40.3100	40.3100	40.3100	+0.524%	2	106	-50.509%
2026-01-21	38.8600	40.1000	38.8600	40.1000	+9.563%	5	104	-50.249%
2026-01-20	36.6000	36.6000	36.6000	36.6000	-2.478%	1	104	-45.492%
2026-01-13	37.0000	37.5300	37.0000	37.5300	+6.017%	5	104	-46.843%
2026-01-12	36.0500	36.0500	35.4000	35.4000	+2.253%	2	104	-43.644%
2026-01-09	34.6200	34.6200	34.6200	34.6200	+33.154%	40	104	-42.374%
2026-01-07	27.3000	27.3000	26.0000	26.0000	+17.117%	3	64	-23.269%
2025-12-31	22.2000	22.2000	22.2000	22.2000	+0.452%	6	61	-10.135%
2025-12-30	22.0000	22.5500	21.1000	22.1000	+0.867%	27	61	-9.729%
2025-12-29	21.9200	21.9200	21.8500	21.9100	-4.114%	4	53	-8.946%
2025-12-22	23.3400	23.3400	22.8500	22.8500	-19.796%	2	49	-12.691%
2025-12-18	31.0000	31.0000	28.1200	28.4900	+1.172%	9	49	-29.975%
2025-12-16	27.9500	28.3500	27.9500	28.1600	+10.605%	14	45	-29.155%
2025-12-08	25.4100	25.4600	25.4100	25.4600	-11.289%	2	41	-21.642%
2025-11-28	28.7000	28.7000	28.7000	28.7000	+39.050%	1	40	-30.488%
2025-11-20	20.6400	20.6400	20.6400	20.6400	+3.200%	1	40	-3.343%
2025-11-19	20.0000	20.0000	20.0000	20.0000	-19.387%	2	39	-0.250%
2025-11-18	24.8100	24.8100	24.8100	24.8100	-40.858%	1	39	-19.589%
2025-10-29	42.6800	43.4500	41.9500	41.9500	-6.861%	22	40	-52.443%
2025-10-21	45.0400	45.0400	45.0400	45.0400	-11.339%	1	42	-55.706%
2025-10-15	49.5000	50.8000	49.5000	50.8000	+20.952%	6	42	-60.728%
2025-10-09	42.5000	42.5000	42.0000	42.0000	-9.071%	2	38	-52.500%
2025-10-07	46.1900	46.1900	46.1900	46.1900	-11.885%	2	38	-56.809%
2025-10-01	52.4200	52.4200	52.4200	52.4200	-12.677%	2	38	-61.942%
2025-09-24	60.0300	60.0300	60.0300	60.0300	+1.746%	1	37	-66.767%
2025-09-23	62.4000	62.4000	59.0000	59.0000	-10.565%	11	37	-66.186%
2025-09-18	65.9700	65.9700	65.9700	65.9700	-4.253%	2	42	-69.759%
2025-09-17	68.9000	68.9000	68.9000	68.9000	+0.437%	1	44	-71.045%
2025-09-12	68.6000	68.6000	68.6000	68.6000	+8.458%	1	44	-70.918%
2025-09-08	63.2500	63.2500	63.2500	63.2500	+1.606%	3	44	-68.458%
2025-09-04	62.2500	62.2500	62.2500	62.2500	+7.328%	1	44	-67.952%
2025-09-03	58.0000	58.0000	58.0000	58.0000	+0.363%	1	45	-65.603%
2025-08-27	57.7900	57.7900	57.7900	57.7900	-7.015%	10	45	-65.478%
2025-08-22	62.1500	62.1500	62.1500	62.1500	+12.387%	1	35	-67.900%
2025-08-20	55.3000	55.3000	55.3000	55.3000	-7.833%	1	34	-63.924%
2025-08-19	60.0000	60.0000	60.0000	60.0000	+18.227%	1	35	-66.750%
2025-08-18	52.0000	52.0000	50.7500	50.7500	-10.336%	2	35	-60.690%
2025-08-14	56.6000	56.6000	56.6000	56.6000	-2.666%	1	34	-64.753%
2025-08-13	58.1500	58.1500	58.1500	58.1500	+21.449%	1	34	-65.692%
2025-08-11	47.8800	47.8800	47.8800	47.8800	+8.081%	1	34	-58.333%
2025-08-04	44.3000	44.3000	44.3000	44.3000	+15.005%	1	33	-54.966%
2025-08-01	38.5200	38.5200	38.5200	38.5200	+15.745%	1	33	-48.209%
2025-07-17	33.2800	33.2800	33.2800	33.2800	+0.544%	1	33	-40.054%
2025-07-16	33.1000	33.1000	33.1000	33.1000	-4.058%	1	33	-39.728%
2025-07-15	37.2000	37.2000	34.5000	34.5000	-10.390%	8	32	-42.174%
2025-07-11	38.5000	38.5000	38.5000	38.5000	0.000%	1	27	-48.182%
2025-07-01	38.5000	38.5000	38.5000	38.5000	-1.257%	1	27	-48.182%
2025-06-26	38.9900	38.9900	38.9900	38.9900	+13.244%	1	27	-48.833%
2025-06-18	34.4300	34.4300	34.4300	34.4300	-6.313%	1	27	-42.056%
2025-06-16	36.7500	36.7500	36.7500	36.7500	-11.976%	19	27	-45.714%
2025-06-12	41.7500	41.7500	41.7500	41.7500	-2.544%	1	11	-52.216%
2025-06-11	42.8400	42.8400	42.8400	42.8400	-5.680%	1	10	-53.431%
2025-06-05	46.5500	46.5500	45.4200	45.4200	-11.376%	2	9	-56.077%
2025-05-19	51.2500	51.2500	51.2500	51.2500	-0.292%	1	8	-61.073%
2025-05-16	51.4000	51.4000	51.4000	51.4000	+5.653%	2	7	-61.187%
2025-05-15	48.7100	48.7100	48.6500	48.6500	-0.552%	4	7	-58.993%
2025-05-14	49.3500	49.3500	48.9200	48.9200	+11.715%	2	5	-59.219%
2025-05-08	44.0000	44.0000	43.7900	43.7900	+1.015%	2	4	-54.442%
2025-05-07	43.3500	43.3500	43.3500	43.3500	+5.091%	1	4	-53.979%
2025-05-06	41.2500	41.2500	41.2500	41.2500	0.000%	3	3	-51.636%