Dark

HUT20270115C100
HUT Jan 15 2027 100.00 Call (HUT270115C00100000)
option OPRA

EOD

Aug 13, 2026

17.10-15.556%(-3.15)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	19.6000	19.6000	16.5700	17.1000	-15.556%	9	3,331	0.000%
2026-08-12	23.4500	23.4500	20.2500	20.2500	-0.246%	3	3,326	-15.556%
2026-08-11	21.9000	22.1000	20.3000	20.3000	+2.267%	252	3,324	-15.764%
2026-08-10	18.9500	19.8500	18.7000	19.8500	+1.795%	252	3,566	-13.854%
2026-08-07	20.2400	20.2400	18.6500	19.5000	-13.793%	244	3,324	-12.308%
2026-08-06	22.0000	23.2800	22.0000	22.6200	-7.598%	24	3,261	-24.403%
2026-08-05	31.7000	31.7000	24.4800	24.4800	-34.545%	10	3,264	-30.147%
2026-08-03	37.3200	38.0500	37.0500	37.4000	+6.857%	15	3,258	-54.278%
2026-07-30	30.0000	35.0000	30.0000	35.0000	+42.974%	5	3,267	-51.143%
2026-07-29	26.5000	26.5000	23.5500	24.4800	-7.657%	116	3,267	-30.147%
2026-07-28	28.8300	28.8300	26.5100	26.5100	-15.841%	3	3,265	-35.496%
2026-07-27	36.5000	36.5000	30.6900	31.5000	-23.152%	13	3,266	-45.714%
2026-07-23	40.9900	40.9900	40.9900	40.9900	+9.307%	1	3,269	-58.283%
2026-07-22	38.5000	39.3500	37.5000	37.5000	+3.591%	10	3,269	-54.400%
2026-07-21	34.5500	36.8500	34.0000	36.2000	+17.724%	25	3,267	-52.762%
2026-07-20	31.5000	32.9500	30.7500	30.7500	+19.417%	118	3,266	-44.390%
2026-07-17	23.1000	27.5000	23.1000	25.7500	+4.675%	4	3,258	-33.592%
2026-07-16	27.7400	27.7400	24.6000	24.6000	-23.886%	105	3,257	-30.488%
2026-07-15	32.3200	32.3200	32.3200	32.3200	+14.205%	1	3,258	-47.092%
2026-07-14	29.0700	30.2000	28.3000	28.3000	+1.071%	4	3,258	-39.576%
2026-07-13	29.0000	31.2000	28.0000	28.0000	-19.771%	65	3,262	-38.929%
2026-07-09	36.5000	37.1000	34.9000	34.9000	+15.068%	7	3,253	-51.003%
2026-07-07	27.5000	30.3300	27.5000	30.3300	-15.374%	3	3,260	-43.620%
2026-07-06	36.0000	36.0000	35.8400	35.8400	+20.673%	3	3,259	-52.288%
2026-07-02	35.5200	35.5200	28.0000	29.7000	-11.051%	67	3,257	-42.424%
2026-07-01	33.0000	35.0000	33.0000	33.3900	-21.435%	8	3,257	-48.787%
2026-06-30	42.4500	42.5000	42.4500	42.5000	+8.668%	2	3,257	-59.765%
2026-06-26	39.1100	39.1100	39.1100	39.1100	-15.529%	1	3,257	-56.277%
2026-06-22	51.9000	52.7500	45.7500	46.3000	-0.108%	142	3,258	-63.067%
2026-06-15	52.0000	52.0000	46.3500	46.3500	-1.383%	7	3,388	-63.107%
2026-06-12	48.0000	48.0000	47.0000	47.0000	+29.192%	2	3,391	-63.617%
2026-06-10	43.2000	43.2000	36.3800	36.3800	-11.376%	3	3,390	-52.996%
2026-06-09	48.0500	48.9000	37.9500	41.0500	-10.858%	567	3,391	-58.343%
2026-06-08	43.5500	47.4000	43.1500	46.0500	+16.582%	147	3,464	-62.866%
2026-06-05	43.5800	43.5800	39.5000	39.5000	-23.301%	14	3,513	-56.709%
2026-06-04	49.8500	51.5000	47.1700	51.5000	-7.855%	4	3,507	-66.796%
2026-06-03	54.0000	57.8000	52.2000	55.8900	+0.269%	6	3,511	-69.404%
2026-06-02	61.0000	61.0000	55.7400	55.7400	-3.979%	15	3,517	-69.322%
2026-06-01	49.3000	58.0500	49.2500	58.0500	+16.100%	10	3,515	-70.543%
2026-05-29	46.7000	50.2500	46.7000	50.0000	+0.503%	41	3,520	-65.800%
2026-05-28	45.5000	50.8000	45.5000	49.7500	+11.798%	128	3,524	-65.628%
2026-05-27	41.0000	45.6500	41.0000	44.5000	+11.250%	243	3,533	-61.573%
2026-05-26	38.6500	42.3200	38.6500	40.0000	+11.111%	42	3,538	-57.250%
2026-05-22	32.7000	36.0000	32.7000	36.0000	+4.926%	8	3,505	-52.500%
2026-05-21	33.0600	34.3100	32.8500	34.3100	+16.305%	6	3,512	-50.160%
2026-05-20	29.5000	29.5000	29.5000	29.5000	+10.570%	2	3,512	-42.034%
2026-05-18	31.1600	31.1600	26.6800	26.6800	-16.755%	14	3,513	-35.907%
2026-05-15	30.9000	32.0500	30.2000	32.0500	-14.075%	6	3,513	-46.646%
2026-05-14	36.3400	37.6800	35.5500	37.3000	-3.493%	150	3,500	-54.155%
2026-05-13	36.0000	40.0000	34.9500	38.6500	+29.698%	36	3,353	-55.757%
2026-05-12	31.8500	31.8500	29.8000	29.8000	-11.834%	9	3,353	-42.617%
2026-05-11	27.1200	34.6500	27.1200	33.8000	+13.043%	14	3,353	-49.408%
2026-05-08	32.5000	32.5000	29.3000	29.9000	-1.320%	14	3,357	-42.809%
2026-05-07	31.8500	31.8500	27.3100	30.3000	-18.767%	27	3,352	-43.564%
2026-05-06	31.5000	37.9000	31.5000	37.3000	+99.359%	385	3,332	-54.155%
2026-05-05	17.6800	18.7100	17.6800	18.7100	+16.211%	5	3,213	-8.605%
2026-05-04	16.6000	16.6000	16.1000	16.1000	-6.395%	6	3,208	+6.211%
2026-05-01	18.0100	18.3500	17.2000	17.2000	+0.880%	4	3,203	-0.581%
2026-04-30	16.2000	17.0500	16.2000	17.0500	+15.986%	3	3,203	+0.293%
2026-04-29	14.6200	14.7000	14.6200	14.7000	-4.172%	5	3,203	+16.327%
2026-04-28	15.2800	16.0500	14.6500	15.3400	-12.092%	136	3,204	+11.473%
2026-04-27	17.6500	17.6500	16.7300	17.4500	-11.421%	35	3,160	-2.006%
2026-04-24	20.5000	20.5000	18.9000	19.7000	+0.767%	18	3,153	-13.198%
2026-04-23	19.7000	19.7000	19.4300	19.5500	-4.167%	25	3,154	-12.532%
2026-04-22	21.0000	21.0000	20.4000	20.4000	+15.254%	36	3,156	-16.176%
2026-04-21	19.3100	20.0000	17.5500	17.7000	-5.499%	277	2,905	-3.390%
2026-04-20	17.0000	18.7500	16.3500	18.7300	+11.488%	214	2,905	-8.703%
2026-04-17	15.7800	16.8000	15.5500	16.8000	+11.628%	116	2,762	+1.786%
2026-04-16	14.7500	15.0500	14.6500	15.0500	+5.986%	12	2,723	+13.621%
2026-04-15	15.5000	15.5000	14.2000	14.2000	-12.562%	2	2,716	+20.423%
2026-04-14	15.8300	16.2400	15.8300	16.2400	+8.195%	21	2,715	+5.296%
2026-04-13	14.4000	15.4000	14.4000	15.0100	+15.462%	84	2,725	+13.924%
2026-04-10	12.6300	14.0000	12.5500	13.0000	+7.884%	194	2,727	+31.538%
2026-04-09	10.5500	12.3300	10.5500	12.0500	+18.719%	24	2,613	+41.909%
2026-04-08	9.0000	11.0000	9.0000	10.1500	+71.743%	196	2,616	+68.473%
2026-04-06	5.9100	5.9100	5.9100	5.9100	+4.602%	4	2,594	+189.340%
2026-04-02	5.8000	6.1100	5.1200	5.6500	-5.833%	9	2,599	+202.655%
2026-04-01	6.0000	6.0000	6.0000	6.0000	+25.000%	1	2,599	+185.000%
2026-03-31	4.8000	4.8000	4.8000	4.8000	+4.348%	5	2,599	+256.250%
2026-03-30	6.5500	6.5500	4.4500	4.6000	-19.298%	6	2,599	+271.739%
2026-03-27	6.7000	6.7000	5.7000	5.7000	-20.056%	18	2,599	+200.000%
2026-03-26	7.2500	7.2500	7.1300	7.1300	-20.953%	4	2,610	+139.832%
2026-03-25	9.0200	9.0200	9.0200	9.0200	+23.562%	33	2,609	+89.579%
2026-03-24	7.3000	7.3000	7.3000	7.3000	-1.351%	10	2,609	+134.247%
2026-03-18	7.1500	7.5000	7.1500	7.4000	+5.714%	1,364	2,619	+131.081%
2026-03-12	7.0000	7.0000	7.0000	7.0000	+8.527%	2	1,456	+144.286%
2026-03-09	5.6500	6.4500	5.6500	6.4500	-7.857%	10	1,456	+165.116%
2026-03-06	8.0000	8.0000	6.5500	7.0000	-9.444%	9	1,459	+144.286%
2026-03-05	7.4500	7.7300	7.4500	7.7300	-16.971%	7	1,461	+121.216%
2026-03-04	9.5800	10.2500	9.3100	9.3100	+18.902%	15	1,467	+83.673%
2026-03-03	7.9200	7.9200	7.8300	7.8300	-13.000%	7	1,472	+118.391%
2026-03-02	10.1000	10.1000	9.0000	9.0000	-16.667%	21	1,478	+90.000%
2026-02-26	11.2000	11.2000	10.8000	10.8000	-1.460%	4	1,497	+58.333%
2026-02-25	13.3500	13.3500	10.9600	10.9600	+8.515%	210	1,444	+56.022%
2026-02-23	10.1000	10.1000	10.1000	10.1000	-5.164%	5	1,444	+69.307%
2026-02-19	10.5500	10.6500	10.4000	10.6500	-2.740%	95	1,449	+60.563%
2026-02-13	10.9500	10.9500	10.9500	10.9500	+13.472%	1	1,456	+56.164%
2026-02-12	9.6500	9.6500	9.6500	9.6500	-22.800%	10	1,456	+77.202%
2026-02-09	12.4200	12.5000	12.2900	12.5000	+31.579%	6	1,456	+36.800%
2026-02-06	9.1000	9.5000	8.7500	9.5000	+25.000%	1,123	1,456	+80.000%
2026-02-05	9.3800	9.3800	7.6000	7.6000	-26.641%	14	1,170	+125.000%
2026-02-04	10.3000	10.3600	9.5000	10.3600	-20.123%	31	1,177	+65.058%
2026-02-02	11.7000	12.9700	11.7000	12.9700	+3.843%	26	1,172	+31.843%
2026-01-30	14.0500	14.0500	12.4900	12.4900	-17.010%	124	1,174	+36.910%
2026-01-29	14.7000	15.7000	14.7000	15.0500	-2.463%	81	1,219	+13.621%
2026-01-28	16.1000	16.1000	15.2500	15.4300	+2.867%	28	1,228	+10.823%
2026-01-27	14.0500	15.2500	14.0000	15.0000	+25.000%	7	1,215	+14.000%
2026-01-22	13.9700	13.9700	12.0000	12.0000	-11.111%	5	1,213	+42.500%
2026-01-21	15.0000	15.5000	13.5000	13.5000	-1.460%	20	1,213	+26.667%
2026-01-20	12.9000	13.7000	12.4000	13.7000	-1.439%	85	1,194	+24.818%
2026-01-16	13.1500	13.9000	12.9500	13.9000	+2.356%	8	1,178	+23.022%
2026-01-15	13.5800	13.5800	13.5800	13.5800	-5.694%	9	1,178	+25.920%
2026-01-14	14.8300	14.8300	13.5000	14.4000	-5.388%	18	1,178	+18.750%
2026-01-13	16.0000	16.0000	15.2200	15.2200	-3.610%	109	1,176	+12.352%
2026-01-12	14.7500	15.7900	14.0500	15.7900	+5.548%	35	1,175	+8.296%
2026-01-09	15.5000	16.0000	14.3100	14.9600	+2.116%	228	1,167	+14.305%
2026-01-08	15.0000	15.0000	14.6500	14.6500	-1.014%	3	1,147	+16.724%
2026-01-07	14.8600	15.2700	14.8000	14.8000	+3.497%	35	1,149	+15.541%
2026-01-06	16.0000	16.0400	14.2500	14.3000	-5.423%	332	1,154	+19.580%
2026-01-05	13.2500	15.1200	13.2500	15.1200	+25.686%	80	845	+13.095%
2026-01-02	11.3500	12.0300	11.3500	12.0300	+27.979%	104	845	+42.145%
2025-12-31	9.4000	9.4000	9.4000	9.4000	-21.601%	10	759	+81.915%
2025-12-26	12.4500	12.4500	11.9900	11.9900	-3.695%	10	759	+42.619%
2025-12-24	11.6900	12.5100	11.6900	12.4500	-1.969%	14	761	+37.349%
2025-12-23	11.1500	13.4000	11.1500	12.7000	+2.254%	136	761	+34.646%
2025-12-22	11.4200	12.9500	11.4200	12.4200	+47.681%	81	726	+37.681%
2025-12-18	9.5300	9.5500	8.4100	8.4100	-4.432%	102	667	+103.329%
2025-12-17	10.1900	10.3100	8.8000	8.8000	+44.262%	69	565	+94.318%
2025-12-16	6.1000	6.1000	6.1000	6.1000	-7.716%	1	505	+180.328%
2025-12-15	6.8000	6.8500	6.6100	6.6100	-12.797%	3	505	+158.699%
2025-12-03	7.5800	7.5800	7.5800	7.5800	-15.778%	60	505	+125.594%
2025-12-01	9.0000	9.0000	9.0000	9.0000	-14.692%	30	445	+90.000%
2025-11-28	9.9500	10.5500	9.9500	10.5500	+27.415%	46	447	+62.085%
2025-11-18	8.2800	8.2800	8.2800	8.2800	+38.000%	2	462	+106.522%
2025-11-14	6.0000	6.0000	6.0000	6.0000	-21.875%	1	464	+185.000%
2025-11-13	8.5000	8.5000	7.6800	7.6800	-37.561%	13	464	+122.656%
2025-11-10	12.2500	12.7000	12.2300	12.3000	+14.953%	508	461	+39.024%
2025-11-07	9.8000	10.7000	9.5000	10.7000	-2.461%	4	672	+59.813%
2025-11-06	11.2000	11.2000	10.9700	10.9700	-23.819%	6	670	+55.880%
2025-11-05	14.4000	14.4000	14.4000	14.4000	+6.667%	30	669	+18.750%
2025-11-04	12.5600	15.0600	12.5600	13.5000	-17.933%	585	699	+26.667%
2025-11-03	17.5000	17.5000	16.2000	16.4500	+9.667%	43	77	+3.951%
2025-10-30	15.0000	15.0000	15.0000	15.0000	-5.660%	1	77	+14.000%
2025-10-29	16.0700	16.0700	15.9000	15.9000	-3.049%	50	77	+7.547%
2025-10-28	15.5000	17.0000	15.5000	16.4000	+11.641%	18	67	+4.268%
2025-10-27	14.8500	14.8500	14.6900	14.6900	+10.037%	11	49	+16.406%
2025-10-24	11.4900	13.3500	11.4900	13.3500	+58.929%	35	39	+28.090%
2025-10-23	8.4000	8.4000	8.4000	8.4000	+1.205%	1	6	+103.571%
2025-10-22	8.3000	8.3000	8.3000	8.3000	-36.641%	1	6	+106.024%
2025-10-21	13.1000	13.1000	13.1000	13.1000	+1.550%	3	6	+30.534%
2025-10-17	12.2000	12.9000	12.2000	12.9000	0.000%	3	3	+32.558%

.dark-mode .YvNNRB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YvNNRB{ color: #333333; background-color: white; border: 2px solid #333333; }HUT20270115C100HUT Jan 15 2027 100.00 Call (HUT270115C00100000)option OPRA

HUT20270115C100
HUT Jan 15 2027 100.00 Call (HUT270115C00100000)
option OPRA