Dark

HUT20270115C10
HUT Jan 15 2027 10.00 Call (HUT270115C00010000)
option OPRA

EOD

Jun 23, 2026

111.50-7.905%(-9.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	111.5000	111.5000	111.5000	111.5000	-7.905%	1	1,562	0.000%
2026-06-03	121.0700	121.0700	121.0700	121.0700	-2.771%	1	1,563	-7.905%
2026-06-02	129.0000	129.0000	124.5200	124.5200	+21.483%	4	1,564	-10.456%
2026-05-26	101.5500	102.5000	101.5500	102.5000	+9.333%	3	1,566	+8.780%
2026-05-12	89.2000	94.3500	89.2000	93.7500	+1.220%	61	1,567	+18.933%
2026-05-11	92.6200	92.6200	92.6200	92.6200	-5.769%	25	2,032	+20.384%
2026-05-06	93.4900	98.3300	93.4900	98.2900	+40.615%	60	2,118	+13.440%
2026-05-05	69.9000	69.9000	69.9000	69.9000	-1.688%	1	2,178	+59.514%
2026-04-22	71.5000	72.2500	71.1000	71.1000	+5.022%	4	2,179	+56.821%
2026-04-20	67.7000	67.7000	67.7000	67.7000	+10.261%	2	2,179	+64.697%
2026-04-16	61.4000	61.4000	61.4000	61.4000	+11.576%	2	2,181	+81.596%
2026-04-09	55.0300	55.0300	55.0300	55.0300	+35.877%	2	2,181	+102.617%
2026-04-06	40.5000	40.5000	40.5000	40.5000	+14.959%	1	2,182	+175.309%
2026-04-02	35.2300	35.2300	35.2300	35.2300	+3.770%	1	2,184	+216.492%
2026-03-30	36.3500	36.3500	33.9500	33.9500	-11.955%	2	2,184	+228.424%
2026-03-27	40.1500	40.1500	38.5600	38.5600	-6.972%	2	2,186	+189.160%
2026-03-26	42.1800	42.1800	41.4500	41.4500	+3.444%	3	2,187	+168.999%
2026-03-23	40.0700	40.0700	40.0700	40.0700	+5.865%	5	2,188	+178.263%
2026-03-20	38.3000	38.3000	37.8500	37.8500	-17.448%	2	2,188	+194.584%
2026-03-02	44.8000	45.8500	44.8000	45.8500	+2.458%	11	2,190	+143.184%
2026-02-18	44.7500	44.7500	44.7500	44.7500	-0.556%	1	2,199	+149.162%
2026-02-17	45.0000	45.0000	45.0000	45.0000	+2.834%	1	2,200	+147.778%
2026-02-11	43.2100	43.7600	43.2100	43.7600	+12.205%	10	2,201	+154.799%
2026-02-05	39.0000	39.0000	39.0000	39.0000	-4.645%	2	2,203	+185.897%
2026-02-04	45.7000	45.7000	40.9000	40.9000	-13.347%	3	2,205	+172.616%
2026-02-03	46.9000	47.2000	46.9000	47.2000	-2.680%	4	2,208	+136.229%
2026-01-20	48.5000	48.5000	48.5000	48.5000	-3.483%	1	2,212	+129.897%
2026-01-16	50.3500	50.3500	50.2500	50.2500	-3.272%	2	2,212	+121.891%
2026-01-09	51.8000	51.9500	51.8000	51.9500	+3.838%	9	2,212	+114.629%
2026-01-05	50.0300	50.0300	50.0300	50.0300	+18.977%	1	2,221	+122.866%
2026-01-02	43.3500	43.3500	41.9500	42.0500	+9.648%	65	2,220	+165.161%
2025-12-30	38.3500	38.3500	38.3500	38.3500	-8.690%	1	2,221	+190.743%
2025-12-22	42.0000	42.0000	42.0000	42.0000	+47.368%	2	2,220	+165.476%
2025-12-16	27.0200	28.5000	27.0200	28.5000	-19.011%	5	2,220	+291.228%
2025-12-12	35.1900	35.1900	35.1900	35.1900	-2.114%	4	2,221	+216.851%
2025-12-11	35.4100	35.9500	35.4100	35.9500	-2.177%	4	2,225	+210.153%
2025-12-09	36.7500	36.7500	36.7500	36.7500	0.000%	1	2,221	+203.401%
2025-11-28	36.8000	36.9000	36.7000	36.7500	+44.118%	31	2,222	+203.401%
2025-11-21	25.5000	25.5000	25.5000	25.5000	-7.842%	1	2,222	+337.255%
2025-11-20	27.6700	27.6700	27.6700	27.6700	-20.006%	1	2,222	+302.963%
2025-11-06	34.5900	34.5900	34.5900	34.5900	-25.645%	4	2,222	+222.347%
2025-11-03	45.0000	46.5200	45.0000	46.5200	+12.639%	18	2,244	+139.682%
2025-10-31	43.0000	43.0000	41.3000	41.3000	-9.943%	44	2,244	+169.976%
2025-10-28	42.3000	45.8600	42.3000	45.8600	+14.193%	13	2,238	+143.131%
2025-10-27	40.1600	40.1600	40.1600	40.1600	+14.123%	2	2,251	+177.639%
2025-10-24	35.1900	35.1900	35.1900	35.1900	+15.947%	1	2,251	+216.851%
2025-10-22	31.0000	31.0000	29.8500	30.3500	-28.588%	6	2,252	+267.381%
2025-10-14	42.5000	42.5000	42.5000	42.5000	+18.649%	1	2,246	+162.353%
2025-10-09	35.8200	35.8200	35.8200	35.8200	+3.676%	1	2,247	+211.279%
2025-10-08	34.9000	34.9000	34.4100	34.5500	+3.785%	7	2,247	+222.721%
2025-10-07	31.1000	33.2900	30.6500	33.2900	+36.379%	1,707	2,884	+234.935%
2025-09-26	24.4100	24.4100	24.4100	24.4100	-6.832%	1	2,884	+356.780%
2025-09-25	26.2000	26.2000	26.2000	26.2000	-8.392%	1	2,884	+325.573%
2025-09-24	28.6000	28.6000	28.6000	28.6000	-0.867%	1	2,885	+289.860%
2025-09-23	28.8500	28.8500	28.8500	28.8500	+4.909%	1	2,885	+286.482%
2025-09-19	27.5000	27.5000	27.5000	27.5000	-1.434%	5	2,885	+305.455%
2025-09-17	27.3200	27.9000	27.3200	27.9000	+3.219%	7	2,885	+299.642%
2025-09-16	26.0000	27.0300	26.0000	27.0300	+8.120%	2	2,880	+312.505%
2025-09-15	24.7700	25.0000	24.5000	25.0000	+4.167%	8	2,880	+346.000%
2025-09-12	24.0000	24.0000	24.0000	24.0000	+7.865%	1	2,876	+364.583%
2025-09-10	22.5000	22.5000	22.2500	22.2500	+14.396%	351	2,876	+401.124%
2025-09-09	19.0000	19.5600	18.7700	19.4500	+9.577%	202	2,879	+473.265%
2025-09-08	17.7500	17.7500	17.7500	17.7500	+5.970%	100	2,680	+528.169%
2025-09-05	16.8500	16.8500	16.7500	16.7500	-10.667%	150	2,780	+565.672%
2025-08-28	18.7500	18.7500	18.7500	18.7500	+38.889%	1	2,630	+494.667%
2025-08-21	13.5000	13.5000	13.5000	13.5000	-6.574%	100	2,629	+725.926%
2025-08-19	14.4500	14.4500	14.4500	14.4500	+2.482%	2	2,529	+671.626%
2025-08-13	13.8500	14.1000	13.8500	14.1000	+13.710%	10	2,527	+690.780%
2025-08-01	12.4000	12.4000	12.4000	12.4000	-10.727%	2	2,537	+799.194%
2025-07-31	13.8900	13.8900	13.8900	13.8900	+12.470%	4	2,535	+702.736%
2025-07-25	12.3500	12.3500	12.3500	12.3500	-14.945%	2	2,539	+802.834%
2025-07-21	14.5200	14.5200	14.5200	14.5200	-1.426%	4	2,537	+667.906%
2025-07-14	14.5500	14.7800	14.5500	14.7300	+9.354%	7	2,541	+656.959%
2025-07-09	13.4700	13.4700	13.4700	13.4700	-5.804%	10	2,535	+727.765%
2025-07-03	14.3000	14.3000	14.3000	14.3000	+7.519%	1	2,525	+679.720%
2025-07-02	12.0000	13.8000	12.0000	13.3000	+17.699%	3	2,525	+738.346%
2025-07-01	11.5300	11.5300	11.3000	11.3000	+1.802%	5	2,527	+886.726%
2025-06-26	11.1000	11.1000	11.1000	11.1000	+7.454%	2	2,524	+904.505%
2025-06-25	10.3300	10.3300	10.3300	10.3300	+3.300%	2	2,522	+979.380%
2025-06-20	10.0000	10.0000	10.0000	10.0000	-1.961%	2	2,520	+1,015.000%
2025-06-17	10.2000	10.2000	10.2000	10.2000	-7.357%	5	2,521	+993.137%
2025-06-13	11.0100	11.0100	11.0100	11.0100	-4.261%	2	2,526	+912.716%
2025-06-11	11.6000	11.6000	11.5000	11.5000	0.000%	3	2,525	+869.565%
2025-06-10	11.5300	11.5300	11.5000	11.5000	+6.481%	6	2,522	+869.565%
2025-06-06	10.4200	10.8000	10.4000	10.8000	+13.089%	14	2,518	+932.407%
2025-06-04	9.5500	9.5500	9.5500	9.5500	+9.770%	1	2,524	+1,067.539%
2025-05-30	8.7000	8.7000	8.7000	8.7000	-2.357%	400	2,524	+1,181.609%
2025-05-28	9.3500	9.3500	8.9100	8.9100	-13.495%	2	2,324	+1,151.403%
2025-05-27	10.3000	10.3000	10.3000	10.3000	+5.102%	1	2,322	+982.524%
2025-05-23	9.8000	9.8000	9.8000	9.8000	-5.222%	2	2,322	+1,037.755%
2025-05-22	10.3400	10.3400	10.3400	10.3400	+4.129%	1	2,322	+978.337%
2025-05-20	10.0000	10.0000	9.9300	9.9300	+0.812%	2	2,323	+1,022.860%
2025-05-19	9.9500	9.9500	9.8500	9.8500	-3.902%	11	2,323	+1,031.980%
2025-05-16	10.2500	10.2500	10.2500	10.2500	+13.889%	4	2,324	+987.805%
2025-05-15	8.7500	9.0000	8.7400	9.0000	-5.759%	505	2,326	+1,138.889%
2025-05-14	8.5500	9.5500	8.5500	9.5500	+2.688%	19	2,826	+1,067.539%
2025-05-13	9.3000	9.3000	9.3000	9.3000	+1.087%	1	2,844	+1,098.925%
2025-05-12	8.9500	9.2000	8.9500	9.2000	+24.324%	7	2,843	+1,111.957%
2025-05-09	7.4000	7.4000	7.4000	7.4000	-2.632%	10	2,836	+1,406.757%
2025-05-08	7.6500	7.6500	7.5500	7.6000	+13.433%	35	2,841	+1,367.105%
2025-05-05	6.6000	6.7000	6.6000	6.7000	-14.213%	3	2,876	+1,564.179%
2025-05-02	7.5000	7.9000	7.5000	7.8100	+5.541%	12	2,875	+1,327.657%
2025-05-01	7.3300	7.4000	7.2500	7.4000	+23.333%	16	2,877	+1,406.757%
2025-04-30	6.0000	6.0000	6.0000	6.0000	-11.111%	1	2,881	+1,758.333%
2025-04-28	6.6000	6.7500	6.6000	6.7500	-3.571%	4	2,880	+1,551.852%
2025-04-24	7.0000	7.0000	7.0000	7.0000	-4.762%	1	2,878	+1,492.857%
2025-04-23	7.3500	7.3500	7.3500	7.3500	+22.500%	1	2,877	+1,417.007%
2025-04-15	5.9000	6.0000	5.9000	6.0000	-5.063%	2	2,876	+1,758.333%
2025-04-11	6.3200	6.3200	6.3200	6.3200	+8.034%	10	2,875	+1,664.241%
2025-04-10	6.1400	6.1400	5.8500	5.8500	-12.556%	3	2,871	+1,805.983%
2025-04-09	5.8700	6.6900	5.3400	6.6900	+21.636%	15	2,872	+1,566.667%
2025-04-08	5.5000	5.5000	5.5000	5.5000	-8.333%	9	2,877	+1,927.273%
2025-04-07	5.0000	6.0000	5.0000	6.0000	+2.389%	105	2,868	+1,758.333%
2025-04-04	5.3400	5.8600	5.2500	5.8600	-6.539%	74	2,968	+1,802.730%
2025-04-03	6.0000	6.2700	6.0000	6.2700	-11.690%	19	2,936	+1,678.309%
2025-04-02	7.4000	7.4000	7.1000	7.1000	+3.198%	3	2,931	+1,470.423%
2025-04-01	6.2000	6.8800	6.2000	6.8800	+18.621%	13	2,928	+1,520.640%
2025-03-31	6.1700	6.2000	5.8000	5.8000	-4.132%	124	2,927	+1,822.414%
2025-03-28	6.4000	6.4000	6.0500	6.0500	-6.923%	244	2,803	+1,742.975%
2025-03-27	6.7500	6.8000	6.5000	6.5000	-7.143%	301	2,681	+1,615.385%
2025-03-26	7.1100	7.1100	7.0000	7.0000	-10.256%	2	2,380	+1,492.857%
2025-03-24	7.7500	7.8000	7.6000	7.8000	+13.043%	1,205	2,378	+1,329.487%
2025-03-19	6.9000	6.9000	6.9000	6.9000	-2.128%	1	1,181	+1,515.942%
2025-03-17	6.9000	7.0500	6.9000	7.0500	+11.024%	401	1,180	+1,481.560%
2025-03-14	6.3500	6.3500	6.3500	6.3500	+5.833%	3,000	808	+1,655.906%
2025-03-13	6.0000	6.0000	6.0000	6.0000	-7.121%	2	1,584	+1,758.333%
2025-03-12	6.4600	6.4600	6.4600	6.4600	+6.250%	2	1,584	+1,626.006%
2025-03-10	6.0000	6.0800	5.9000	6.0800	-9.254%	41	1,582	+1,733.882%
2025-03-07	6.7000	6.7000	6.7000	6.7000	-14.867%	4	1,561	+1,564.179%
2025-03-03	9.4500	9.4500	7.8700	7.8700	-8.488%	18	1,561	+1,316.773%
2025-02-26	7.8500	8.8000	7.8500	8.6000	-7.027%	1,513	1,547	+1,196.512%
2025-02-25	9.2500	9.2500	9.2500	9.2500	-29.658%	10	48	+1,105.405%
2025-02-13	13.0000	13.1500	13.0000	13.1500	-6.738%	5	48	+747.909%
2025-02-06	14.1000	14.1000	14.1000	14.1000	-25.750%	1	48	+690.780%
2025-01-23	18.9900	18.9900	18.9900	18.9900	+4.570%	2	49	+487.151%
2025-01-21	18.1600	18.1600	18.1600	18.1600	-7.911%	1	44	+513.987%
2025-01-17	19.7000	19.7200	19.7000	19.7200	+26.898%	4	44	+465.416%
2025-01-13	15.5400	15.5400	15.5400	15.5400	-8.481%	1	44	+617.503%
2024-12-26	17.3000	17.3000	16.9800	16.9800	-13.190%	10	43	+556.655%
2024-12-04	19.5600	19.5600	19.5600	19.5600	-0.102%	2	33	+470.041%
2024-12-02	19.5800	19.5800	19.5800	19.5800	-7.204%	2	31	+469.459%
2024-11-29	21.1000	21.1000	21.1000	21.1000	+17.222%	2	33	+428.436%
2024-11-25	17.3000	18.0000	17.3000	18.0000	+12.500%	2	33	+519.444%
2024-11-22	16.0000	16.0000	16.0000	16.0000	-12.425%	2	31	+596.875%
2024-11-18	18.2700	18.2700	18.2700	18.2700	-0.814%	1	30	+510.290%
2024-11-13	19.8800	19.8800	18.1700	18.4200	+11.569%	4	29	+505.320%
2024-11-12	16.5100	16.5100	16.5100	16.5100	-8.278%	1	25	+575.348%
2024-11-11	17.8800	18.2000	17.8800	18.0000	+39.211%	3	24	+519.444%
2024-11-07	12.9300	12.9300	12.9300	12.9300	+22.212%	1	23	+762.336%
2024-10-31	10.5800	10.5800	10.5800	10.5800	-10.339%	15	24	+953.875%
2024-10-29	11.8400	11.8400	11.8000	11.8000	+0.426%	3	21	+844.915%
2024-10-28	10.7800	11.7500	10.7800	11.7500	+22.396%	4	20	+848.936%
2024-10-23	9.9500	9.9500	9.6000	9.6000	+3.784%	22	17	+1,061.458%
2024-10-21	9.2500	9.2500	9.2500	9.2500	+12.121%	1	16	+1,105.405%
2024-10-17	7.7000	8.2500	7.7000	8.2500	+14.583%	2	17	+1,251.515%
2024-10-11	7.4000	7.4000	7.2000	7.2000	+0.559%	30	17	+1,448.611%
2024-10-01	7.1600	7.1600	7.1600	7.1600	-10.500%	2	2	+1,457.263%
2024-09-27	8.0000	8.0000	8.0000	8.0000	+10.041%	2	4	+1,293.750%
2024-09-24	7.2700	7.2700	7.2700	7.2700	+3.121%	1	4	+1,433.700%
2024-09-20	7.0500	7.0500	7.0500	7.0500	+0.858%	2	3	+1,481.560%
2024-09-18	7.0000	7.0000	6.9900	6.9900	0.000%	2	2	+1,495.136%

.dark-mode .hMQvph{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hMQvph{ color: #333333; background-color: white; border: 2px solid #333333; }HUT20270115C10HUT Jan 15 2027 10.00 Call (HUT270115C00010000)option OPRA

HUT20270115C10
HUT Jan 15 2027 10.00 Call (HUT270115C00010000)
option OPRA