Dark

HE20270115C20
HE Jan 15 2027 20.00 Call (HE270115C00020000)
option OPRA

EOD

Aug 24, 2026

0.0800+60.000%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.0800	0.0800	0.0800	0.0800	+60.000%	2	1,392	0.000%
2026-08-18	0.0500	0.0500	0.0500	0.0500	-37.500%	1	1,394	+60.000%
2026-08-17	0.0800	0.0800	0.0800	0.0800	0.000%	1	1,393	0.000%
2026-08-13	0.0500	0.0800	0.0500	0.0800	-46.667%	7	1,393	0.000%
2026-07-28	0.1600	0.1600	0.1500	0.1500	-25.000%	18	1,393	-46.667%
2026-07-20	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,402	-60.000%
2026-07-17	0.2500	0.2500	0.2500	0.2500	-16.667%	15	1,403	-68.000%
2026-07-16	0.3000	0.3000	0.3000	0.3000	+36.364%	10	1,403	-73.333%
2026-07-14	0.2500	0.2500	0.2200	0.2200	-12.000%	6	1,403	-63.636%
2026-07-13	0.2500	0.2500	0.2500	0.2500	-16.667%	11	1,408	-68.000%
2026-07-06	0.2500	0.3000	0.2500	0.3000	-9.091%	2	1,398	-73.333%
2026-07-01	0.3300	0.3300	0.3300	0.3300	+26.923%	5	1,397	-75.758%
2026-06-23	0.2500	0.2600	0.2500	0.2600	+30.000%	3	1,399	-69.231%
2026-06-22	0.2000	0.2000	0.2000	0.2000	-25.926%	1	1,397	-60.000%
2026-06-17	0.2700	0.2700	0.2700	0.2700	-40.000%	1	1,397	-70.370%
2026-06-16	0.4500	0.4500	0.4500	0.4500	+80.000%	1	1,397	-82.222%
2026-06-10	0.3500	0.3500	0.2500	0.2500	-44.444%	17	1,397	-68.000%
2026-06-03	0.4500	0.4500	0.4500	0.4500	+28.571%	4	1,397	-82.222%
2026-06-01	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,397	-77.143%
2026-05-29	0.4000	0.4000	0.3500	0.3500	-12.500%	11	1,396	-77.143%
2026-05-27	0.4000	0.4000	0.4000	0.4000	0.000%	2	1,385	-80.000%
2026-05-26	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,384	-80.000%
2026-05-22	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,384	-80.000%
2026-05-19	0.4000	0.4000	0.4000	0.4000	-6.977%	3	1,384	-80.000%
2026-05-18	0.4000	0.4300	0.4000	0.4300	+22.857%	3	1,384	-81.395%
2026-05-15	0.4000	0.4000	0.3500	0.3500	-36.364%	2	1,384	-77.143%
2026-05-13	0.4000	0.5500	0.4000	0.5500	+37.500%	6	1,385	-85.455%
2026-05-12	0.4000	0.4000	0.4000	0.4000	-20.000%	15	1,385	-80.000%
2026-05-11	0.5500	0.5500	0.5000	0.5000	-37.500%	2	1,385	-84.000%
2026-05-06	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,400	-90.000%
2026-05-01	0.8000	0.8000	0.8000	0.8000	+45.455%	1	1,399	-90.000%
2026-04-30	0.5500	0.5500	0.5500	0.5500	-35.294%	1	1,399	-85.455%
2026-04-28	0.8500	0.8500	0.8500	0.8500	+13.333%	1	1,400	-90.588%
2026-04-24	0.7500	0.7500	0.7500	0.7500	-25.000%	1	1,399	-89.333%
2026-04-21	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,398	-92.000%
2026-04-20	1.0000	1.0000	1.0000	1.0000	+25.000%	3	1,398	-92.000%
2026-04-15	0.8600	0.8600	0.8000	0.8000	-15.789%	7	1,397	-90.000%
2026-04-10	0.9500	0.9500	0.9500	0.9500	-5.000%	15	1,397	-91.579%
2026-04-09	1.0000	1.0000	1.0000	1.0000	+17.647%	6	1,382	-92.000%
2026-04-08	0.8500	0.8500	0.8500	0.8500	0.000%	19	1,382	-90.588%
2026-04-07	0.8500	0.8500	0.8500	0.8500	+8.974%	10	1,401	-90.588%
2026-03-31	0.8900	0.8900	0.7800	0.7800	-8.235%	2	1,391	-89.744%
2026-03-30	0.8500	0.8500	0.8500	0.8500	-8.602%	1	1,391	-90.588%
2026-03-27	0.9300	0.9300	0.9300	0.9300	-2.105%	2	1,391	-91.398%
2026-03-26	0.9500	0.9500	0.9500	0.9500	-6.863%	2	1,392	-91.579%
2026-03-25	0.9900	1.0500	0.9900	1.0200	+36.000%	41	1,394	-92.157%
2026-03-20	0.7500	0.7500	0.7500	0.7500	-2.597%	10	1,383	-89.333%
2026-03-19	0.7700	0.7700	0.7700	0.7700	-10.465%	15	1,383	-89.610%
2026-03-11	0.8600	0.8600	0.8600	0.8600	-21.818%	2	1,398	-90.698%
2026-03-09	0.9000	1.1000	0.9000	1.1000	-15.385%	5	1,399	-92.727%
2026-03-05	1.3000	1.3000	1.3000	1.3000	-14.474%	1	1,397	-93.846%
2026-03-03	1.5500	1.6000	1.5200	1.5200	-1.935%	76	1,397	-94.737%
2026-02-19	1.5500	1.5500	1.5500	1.5500	-31.111%	15	1,395	-94.839%
2026-02-09	2.2500	2.2500	2.2500	2.2500	-18.182%	1	1,380	-96.444%
2026-02-06	2.7500	2.7500	2.7500	2.7500	+31.579%	1	1,380	-97.091%
2026-02-05	2.0900	2.0900	2.0900	2.0900	+25.150%	1	1,380	-96.172%
2026-02-04	1.6700	1.6700	1.6700	1.6700	+19.286%	4	1,381	-95.210%
2026-02-03	1.4000	1.4000	1.4000	1.4000	+7.692%	5	1,381	-94.286%
2026-02-02	1.2900	1.3000	1.2900	1.3000	-5.109%	14	1,376	-93.846%
2026-01-30	1.3600	1.3700	1.3600	1.3700	-8.667%	101	1,385	-94.161%
2026-01-29	1.4500	1.5100	1.4500	1.5000	+11.111%	47	1,385	-94.667%
2026-01-28	1.4100	1.4100	1.3000	1.3500	+8.000%	68	1,375	-94.074%
2026-01-27	1.2500	1.3300	1.2500	1.2500	+5.042%	6	1,375	-93.600%
2026-01-26	1.3200	1.3200	1.1900	1.1900	+6.250%	100	1,376	-93.277%
2026-01-23	1.1400	1.1400	1.0900	1.1200	-7.438%	244	1,376	-92.857%
2026-01-22	1.0800	1.2600	1.0800	1.2100	+10.000%	311	1,177	-93.388%
2026-01-21	0.9700	1.1500	0.9700	1.1000	+11.111%	802	1,196	-92.727%
2026-01-20	0.9200	1.0000	0.9200	0.9900	+4.211%	18	1,874	-91.919%
2026-01-16	1.0400	1.0400	0.9500	0.9500	+5.556%	48	1,831	-91.579%
2026-01-15	0.9000	0.9000	0.9000	0.9000	+4.651%	5	1,831	-91.111%
2026-01-14	0.8400	0.8900	0.8400	0.8600	-2.273%	5	1,836	-90.698%
2026-01-13	0.9800	0.9800	0.8800	0.8800	-7.368%	11	1,836	-90.909%
2026-01-12	1.1200	1.1200	0.9500	0.9500	-14.414%	570	1,830	-91.579%
2026-01-09	0.5800	1.1100	0.5800	1.1100	+85.000%	638	1,335	-92.793%
2026-01-07	0.7000	0.7000	0.6000	0.6000	-14.286%	135	1,394	-86.667%
2026-01-06	0.6000	0.7000	0.6000	0.7000	+55.556%	57	1,365	-88.571%
2026-01-05	0.4500	0.4500	0.4500	0.4500	+7.143%	100	1,304	-82.222%
2026-01-02	0.4800	0.5100	0.4000	0.4200	-16.000%	141	1,304	-80.952%
2025-12-30	0.4500	0.5000	0.4500	0.5000	+2.041%	52	1,233	-84.000%
2025-12-29	0.5200	0.5200	0.4900	0.4900	+16.667%	21	1,183	-83.673%
2025-12-26	0.4200	0.4200	0.4200	0.4200	+20.000%	50	1,178	-80.952%
2025-12-23	0.3500	0.3500	0.3500	0.3500	-12.500%	2	1,142	-77.143%
2025-12-17	0.4000	0.4000	0.4000	0.4000	-16.667%	1	1,140	-80.000%
2025-12-16	0.4800	0.4800	0.4800	0.4800	+2.128%	1	1,140	-83.333%
2025-12-10	0.4700	0.4700	0.4700	0.4700	-14.545%	1	1,140	-82.979%
2025-12-08	0.2200	0.5500	0.2200	0.5500	+120.000%	97	1,140	-85.455%
2025-12-05	0.4900	0.4900	0.2500	0.2500	-30.556%	12	1,201	-68.000%
2025-12-04	0.3800	0.4200	0.3400	0.3600	+24.138%	270	1,206	-77.778%
2025-12-03	0.2900	0.2900	0.2900	0.2900	-17.143%	25	1,456	-72.414%
2025-12-01	0.3500	0.3500	0.3500	0.3500	-10.256%	50	1,431	-77.143%
2025-11-25	0.3900	0.3900	0.3900	0.3900	0.000%	25	1,481	-79.487%
2025-10-23	0.3900	0.3900	0.3900	0.3900	-7.143%	2	1,456	-79.487%
2025-10-20	0.4900	0.4900	0.4200	0.4200	-2.326%	50	1,456	-80.952%
2025-10-16	0.4300	0.4300	0.4300	0.4300	+4.878%	5	1,406	-81.395%
2025-10-13	0.4100	0.4100	0.4100	0.4100	+7.895%	5	1,401	-80.488%
2025-10-07	0.3800	0.3800	0.3800	0.3800	+18.750%	10	1,386	-78.947%
2025-10-06	0.3200	0.3200	0.3200	0.3200	-8.571%	1	1,386	-75.000%
2025-10-03	0.3400	0.3500	0.3400	0.3500	+16.667%	7	1,386	-77.143%
2025-09-30	0.3000	0.3000	0.3000	0.3000	-23.077%	1	1,381	-73.333%
2025-09-24	0.3900	0.3900	0.3900	0.3900	-17.021%	5	1,382	-79.487%
2025-09-22	0.4700	0.4700	0.4700	0.4700	-16.071%	10	1,387	-82.979%
2025-09-18	0.5000	0.5600	0.5000	0.5600	+9.804%	6	1,397	-85.714%
2025-09-17	0.5200	0.5200	0.5100	0.5100	+8.511%	20	1,393	-84.314%
2025-09-16	0.4700	0.4700	0.4700	0.4700	+2.174%	1	1,373	-82.979%
2025-09-12	0.5400	0.5400	0.4600	0.4600	-9.804%	15	1,374	-82.609%
2025-09-11	0.5100	0.5100	0.5100	0.5100	+2.000%	2	1,369	-84.314%
2025-09-10	0.5000	0.5000	0.5000	0.5000	-10.714%	2	1,369	-84.000%
2025-09-09	0.5000	0.5600	0.5000	0.5600	+12.000%	32	1,371	-85.714%
2025-09-05	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,339	-84.000%
2025-09-04	0.5200	0.5200	0.5000	0.5000	-12.281%	2	1,340	-84.000%
2025-09-03	0.5200	0.5700	0.5200	0.5700	+14.000%	4	1,338	-85.965%
2025-09-02	0.6500	0.6500	0.5000	0.5000	-23.077%	100	1,338	-84.000%
2025-08-29	0.6500	0.6500	0.6500	0.6500	+6.557%	1	1,258	-87.692%
2025-08-28	0.6500	0.6500	0.6100	0.6100	-6.154%	5	1,258	-86.885%
2025-08-27	0.6500	0.6500	0.6500	0.6500	+18.182%	1	1,258	-87.692%
2025-08-25	0.5500	0.5500	0.5500	0.5500	+3.774%	1	1,257	-85.455%
2025-08-22	0.5000	0.5300	0.5000	0.5300	+10.417%	45	1,257	-84.906%
2025-08-20	0.4800	0.4800	0.4800	0.4800	-2.041%	111	1,212	-83.333%
2025-08-18	0.5000	0.5000	0.3900	0.4900	+63.333%	201	1,101	-83.673%
2025-08-14	0.3000	0.3000	0.3000	0.3000	+3.448%	10	902	-73.333%
2025-08-13	0.3100	0.3200	0.2500	0.2900	-3.333%	4	912	-72.414%
2025-08-12	0.2700	0.3000	0.2500	0.3000	+15.385%	29	912	-73.333%
2025-08-11	0.2700	0.2700	0.2400	0.2600	+30.000%	42	885	-69.231%
2025-08-08	0.2500	0.2500	0.2000	0.2000	-42.857%	39	846	-60.000%
2025-08-07	0.3500	0.3500	0.3500	0.3500	-2.778%	11	807	-77.143%
2025-08-06	0.3500	0.3800	0.3400	0.3600	+5.882%	53	796	-77.778%
2025-08-01	0.3400	0.3400	0.3400	0.3400	+13.333%	1	765	-76.471%
2025-07-31	0.3000	0.3000	0.3000	0.3000	-9.091%	4	765	-73.333%
2025-07-24	0.3300	0.3300	0.3300	0.3300	-10.811%	1	767	-75.758%
2025-07-18	0.3700	0.3700	0.3700	0.3700	-9.756%	1	766	-78.378%
2025-07-17	0.4100	0.4100	0.4100	0.4100	-4.651%	1	766	-80.488%
2025-07-14	0.4300	0.4300	0.4300	0.4300	0.000%	4	766	-81.395%
2025-07-10	0.4300	0.4300	0.4300	0.4300	-15.686%	1	770	-81.395%
2025-07-02	0.5100	0.5100	0.5100	0.5100	-10.526%	3	769	-84.314%
2025-07-01	0.5700	0.5700	0.5700	0.5700	+29.545%	5	766	-85.965%
2025-06-30	0.4400	0.4400	0.4400	0.4400	0.000%	1	766	-81.818%
2025-06-27	0.4400	0.4400	0.4400	0.4400	+2.326%	1	766	-81.818%
2025-06-26	0.4000	0.4300	0.4000	0.4300	-21.818%	102	765	-81.395%
2025-06-24	0.6600	0.6600	0.5500	0.5500	-9.836%	16	663	-85.455%
2025-06-18	0.6100	0.6100	0.6100	0.6100	-7.576%	1	662	-86.885%
2025-05-21	0.6600	0.6600	0.6600	0.6600	+3.125%	4	662	-87.879%
2025-05-19	0.6400	0.6400	0.6400	0.6400	+10.345%	7	658	-87.500%
2025-05-16	0.5800	0.5800	0.5800	0.5800	-17.143%	2	651	-86.207%
2025-05-13	0.7000	0.7000	0.7000	0.7000	+1.449%	1	651	-88.571%
2025-05-12	0.6900	0.6900	0.6900	0.6900	0.000%	2	650	-88.406%
2025-05-09	0.6900	0.6900	0.6900	0.6900	-5.479%	2	648	-88.406%
2025-05-08	0.7300	0.7300	0.7300	0.7300	+23.729%	7	647	-89.041%
2025-05-06	0.6000	0.6500	0.5900	0.5900	0.000%	12	640	-86.441%
2025-05-05	0.6500	0.6500	0.5800	0.5900	+7.273%	13	628	-86.441%
2025-05-02	0.6500	0.6500	0.5500	0.5500	-8.333%	620	615	-85.455%
2025-04-28	0.6000	0.6000	0.6000	0.6000	-13.043%	10	390	-86.667%
2025-04-22	0.7000	0.7000	0.6900	0.6900	+15.000%	30	380	-88.406%
2025-04-10	0.6000	0.6000	0.6000	0.6000	0.000%	10	350	-86.667%
2025-04-09	0.6000	0.6000	0.6000	0.6000	-20.000%	10	340	-86.667%
2025-04-07	0.7500	0.7500	0.7500	0.7500	+7.143%	10	330	-89.333%
2025-04-04	0.7000	0.7000	0.7000	0.7000	+4.478%	24	330	-88.571%
2025-04-03	0.8000	0.8000	0.6700	0.6700	-22.989%	11	320	-88.060%
2025-03-21	0.8700	0.8700	0.8700	0.8700	+2.353%	2	313	-90.805%
2025-03-18	0.8500	0.8500	0.8500	0.8500	-10.526%	10	313	-90.588%
2025-03-17	0.9500	0.9500	0.9500	0.9500	+25.000%	1	313	-91.579%
2025-03-14	0.7600	0.7600	0.7600	0.7600	-16.484%	2	313	-89.474%
2025-03-07	0.9100	0.9100	0.9100	0.9100	-33.088%	2	313	-91.209%
2025-02-27	1.3600	1.3600	1.3600	1.3600	+29.524%	73	313	-94.118%
2025-02-19	1.0500	1.0500	1.0500	1.0500	+16.667%	5	240	-92.381%
2025-02-14	0.9500	0.9600	0.8500	0.9000	+5.882%	114	182	-91.111%
2025-02-13	0.8500	0.8500	0.8500	0.8500	-8.602%	10	172	-90.588%
2025-02-12	0.9300	0.9300	0.9300	0.9300	+86.000%	1	172	-91.398%
2025-02-10	0.5000	0.5000	0.5000	0.5000	+138.095%	10	172	-84.000%
2025-01-14	0.2100	0.2100	0.2100	0.2100	-58.000%	20	172	-61.905%
2025-01-10	0.7000	0.7000	0.5000	0.5000	-47.368%	46	172	-84.000%
2024-12-31	0.8000	0.9500	0.8000	0.9500	-20.833%	75	152	-91.579%
2024-12-24	1.2500	1.2500	1.2000	1.2000	+14.286%	50	102	-93.333%
2024-12-23	1.0500	1.0500	1.0500	1.0500	-17.969%	1	102	-92.381%
2024-12-17	1.2800	1.2800	1.2800	1.2800	+4.918%	1	103	-93.750%
2024-12-16	1.2200	1.2200	1.2200	1.2200	+20.792%	1	104	-93.443%
2024-12-06	1.0100	1.0100	1.0100	1.0100	-27.857%	2	104	-92.079%
2024-11-29	1.4000	1.4000	1.4000	1.4000	+6.870%	4	104	-94.286%
2024-11-21	1.4700	1.6400	1.3100	1.3100	+7.377%	16	86	-93.893%
2024-11-19	1.2200	1.2200	1.2200	1.2200	-0.813%	5	86	-93.443%
2024-11-18	1.2300	1.2300	1.2300	1.2300	-1.600%	10	86	-93.496%
2024-11-13	1.2500	1.2500	1.2500	1.2500	0.000%	5	86	-93.600%
2024-11-11	1.4000	1.7900	1.2300	1.2500	-20.886%	17	81	-93.600%
2024-11-08	1.5800	1.5800	1.5800	1.5800	+12.857%	20	65	-94.937%
2024-11-06	1.4000	1.4000	1.4000	1.4000	-13.580%	2	55	-94.286%
2024-10-31	1.6200	1.6200	1.6200	1.6200	+9.459%	2	57	-95.062%
2024-10-28	1.5400	1.5400	1.4800	1.4800	+0.680%	12	55	-94.595%
2024-10-25	1.2000	1.4800	1.2000	1.4700	+22.500%	14	53	-94.558%
2024-10-24	1.2000	1.2000	1.2000	1.2000	+1.695%	4	53	-93.333%
2024-10-23	1.1800	1.1800	1.1800	1.1800	-1.667%	4	49	-93.220%
2024-10-22	1.2000	1.2000	1.2000	1.2000	-11.765%	1	49	-93.333%
2024-10-21	1.3600	1.3600	1.3600	1.3600	-4.225%	1	48	-94.118%
2024-10-11	1.4200	1.4200	1.4200	1.4200	+12.698%	20	47	-94.366%
2024-10-10	1.3000	1.5000	1.2600	1.2600	-3.077%	11	37	-93.651%
2024-10-09	1.3000	1.3000	1.3000	1.3000	0.000%	8	31	-93.846%
2024-10-08	1.3000	1.3000	1.3000	1.3000	+3.175%	1	24	-93.846%
2024-10-07	1.2600	1.2600	1.2600	1.2600	+2.439%	1	23	-93.651%
2024-10-04	1.2300	1.2300	1.2300	1.2300	-15.172%	2	23	-93.496%
2024-10-03	1.4500	1.4500	1.4500	1.4500	+26.087%	10	24	-94.483%
2024-10-02	1.1500	1.1500	1.1100	1.1500	-2.542%	3	14	-93.043%
2024-09-27	2.0000	2.0000	1.1800	1.1800	-30.178%	4	11	-93.220%
2024-09-24	2.0200	2.0200	1.6900	1.6900	0.000%	10	10	-95.266%