Dark

HUT20270115C20
HUT Jan 15 2027 20.00 Call (HUT270115C00020000)
option OPRA

Inactive

Jul 30, 2026

87.00+0.706%(+0.61)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	87.0000	87.0000	87.0000	87.0000	+0.706%	9	706	0.000%
2026-07-01	86.3300	86.3900	86.3300	86.3900	-18.346%	32	715	+0.706%
2026-06-18	105.8000	105.8000	105.8000	105.8000	-1.315%	6	752	-17.769%
2026-06-15	107.2100	107.2100	107.2100	107.2100	+13.330%	1	752	-18.851%
2026-06-10	94.6000	94.6000	94.6000	94.6000	+1.720%	1	753	-8.034%
2026-06-05	93.0000	93.0000	93.0000	93.0000	-15.362%	1	754	-6.452%
2026-06-04	109.8800	109.8800	109.8800	109.8800	-3.019%	1	755	-20.823%
2026-06-02	113.0900	113.3000	113.0900	113.3000	+6.968%	2	755	-23.213%
2026-05-28	103.3000	105.9200	103.3000	105.9200	+8.469%	12	756	-17.863%
2026-05-27	97.7300	97.7300	97.6500	97.6500	+1.740%	13	768	-10.906%
2026-05-26	95.9800	95.9800	95.9800	95.9800	+29.703%	1	763	-9.356%
2026-05-19	74.0000	74.0000	74.0000	74.0000	-4.269%	1	763	+17.568%
2026-05-18	77.8500	77.8500	77.3000	77.3000	-7.668%	3	764	+12.549%
2026-05-15	83.9900	84.0100	83.7200	83.7200	+3.103%	174	764	+3.918%
2026-05-12	81.2000	81.2000	81.2000	81.2000	+1.882%	1	801	+7.143%
2026-05-08	79.7000	79.7000	79.7000	79.7000	+0.912%	170	801	+9.159%
2026-05-07	79.6000	79.6000	78.9800	78.9800	-12.244%	2	870	+10.154%
2026-05-06	87.5000	90.0000	87.5000	90.0000	+51.592%	2	871	-3.333%
2026-05-05	59.3700	59.3700	59.3700	59.3700	+15.058%	1	872	+46.539%
2026-04-29	51.6000	51.6000	51.6000	51.6000	-18.095%	8	872	+68.605%
2026-04-21	63.0000	63.0000	63.0000	63.0000	+13.903%	1	873	+38.095%
2026-04-17	55.4500	55.4500	55.3100	55.3100	+1.300%	2	873	+57.295%
2026-04-14	54.6000	54.6000	54.6000	54.6000	+6.849%	1	874	+59.341%
2026-04-13	51.1000	51.1000	51.1000	51.1000	+4.821%	1	875	+70.254%
2026-04-10	48.9400	48.9400	48.7400	48.7500	+1.563%	50	876	+78.462%
2026-04-09	48.0000	48.0000	48.0000	48.0000	+13.744%	2	876	+81.250%
2026-04-08	40.9000	42.2000	40.9000	42.2000	+37.459%	2	878	+106.161%
2026-04-02	30.7000	30.7000	30.7000	30.7000	-2.229%	1	878	+183.388%
2026-04-01	31.4000	31.4000	31.4000	31.4000	+7.830%	1	878	+177.070%
2026-03-30	29.1200	29.1200	29.1200	29.1200	+1.287%	1	879	+198.764%
2026-03-09	28.7500	28.7500	28.7500	28.7500	-20.624%	2	878	+202.609%
2026-02-20	36.2200	36.2300	36.2200	36.2200	-2.687%	50	875	+140.199%
2026-02-19	37.2200	37.2200	37.2200	37.2200	+33.166%	1	826	+133.745%
2026-02-05	27.9500	27.9500	27.9500	27.9500	-30.421%	2	826	+211.270%
2026-02-03	40.9000	40.9000	40.1700	40.1700	-5.815%	3	828	+116.580%
2026-01-27	40.2000	42.6500	40.1000	42.6500	+0.804%	22	829	+103.986%
2026-01-23	42.3100	42.3100	42.3100	42.3100	+7.604%	2	839	+105.625%
2026-01-22	39.3100	39.4700	38.9000	39.3200	-13.582%	74	841	+121.261%
2026-01-21	45.5000	45.5000	45.5000	45.5000	+16.667%	4	888	+91.209%
2026-01-20	39.0000	39.0000	39.0000	39.0000	-3.704%	2	892	+123.077%
2026-01-16	40.5000	40.5000	40.5000	40.5000	-9.193%	1	893	+114.815%
2026-01-09	45.1000	45.1000	44.6000	44.6000	+6.852%	21	893	+95.067%
2026-01-07	42.2500	42.5200	41.7400	41.7400	+1.311%	4	894	+108.433%
2026-01-05	37.8000	41.2000	37.8000	41.2000	+11.683%	2	896	+111.165%
2025-12-26	36.8900	36.8900	36.8900	36.8900	+4.297%	1	896	+135.836%
2025-12-22	35.2300	35.3700	35.1200	35.3700	+37.626%	3	896	+145.971%
2025-12-18	25.7000	25.7000	25.7000	25.7000	+21.226%	10	894	+238.521%
2025-12-15	22.5900	22.5900	21.1000	21.2000	-22.486%	44	894	+310.377%
2025-12-04	27.3500	27.3500	27.3500	27.3500	+16.037%	3	869	+218.099%
2025-11-24	22.7800	23.5700	22.7800	23.5700	+15.653%	74	869	+269.113%
2025-11-21	20.5200	20.5200	20.3800	20.3800	-18.480%	4	795	+326.889%
2025-11-20	25.0000	25.0000	25.0000	25.0000	+7.712%	1	791	+248.000%
2025-11-19	23.2100	23.2100	23.2100	23.2100	+4.315%	1	791	+274.838%
2025-11-14	22.2500	22.2500	22.2500	22.2500	-7.292%	3	792	+291.011%
2025-11-13	24.0000	24.0000	24.0000	24.0000	-14.894%	1	789	+262.500%
2025-11-11	28.2000	28.2000	28.2000	28.2000	-24.800%	6	789	+208.511%
2025-10-31	36.1800	37.5000	36.1800	37.5000	+10.132%	5	795	+132.000%
2025-10-27	34.0500	34.0500	34.0500	34.0500	+48.755%	6	790	+155.507%
2025-10-22	24.7800	24.7800	22.8900	22.8900	-29.871%	3	790	+280.079%
2025-10-17	32.0000	32.9300	31.5500	32.6400	-5.391%	12	789	+166.544%
2025-10-16	34.5000	34.5000	34.5000	34.5000	-13.642%	2	788	+152.174%
2025-10-15	38.5800	39.9500	38.5800	39.9500	+11.343%	6	790	+117.772%
2025-10-14	36.0000	36.0000	35.8800	35.8800	+16.797%	5	785	+142.475%
2025-10-13	30.7200	30.7200	30.7200	30.7200	-2.476%	3	784	+183.203%
2025-10-10	31.5000	31.5000	31.5000	31.5000	+25.398%	2	781	+176.190%
2025-10-07	24.0000	25.2200	24.0000	25.1200	-5.706%	347	780	+246.338%
2025-10-06	26.4500	26.6400	26.4500	26.6400	+6.517%	3	780	+226.577%
2025-10-03	25.0100	25.0100	25.0100	25.0100	+7.941%	1	781	+247.861%
2025-10-02	22.2000	23.1700	22.2000	23.1700	+12.476%	20	780	+275.486%
2025-09-29	20.5500	20.6000	20.5500	20.6000	+9.984%	3	794	+322.330%
2025-09-26	18.7300	18.7300	18.7300	18.7300	-18.388%	2	794	+364.495%
2025-09-24	24.7000	24.7000	22.9500	22.9500	+11.679%	3	793	+279.085%
2025-09-23	20.3500	20.5500	20.3500	20.5500	-0.964%	6	792	+323.358%
2025-09-22	20.7500	20.7500	20.7500	20.7500	-2.353%	1	788	+319.277%
2025-09-19	21.5000	21.5000	21.2500	21.2500	-12.731%	2	788	+309.412%
2025-09-18	22.6400	24.3500	22.6400	24.3500	+19.951%	210	788	+257.290%
2025-09-17	20.3000	20.3000	20.3000	20.3000	+2.267%	1	943	+328.571%
2025-09-16	19.6300	19.8500	19.5800	19.8500	+4.474%	31	944	+338.287%
2025-09-15	18.3000	19.0000	18.3000	19.0000	+7.955%	2	946	+357.895%
2025-09-12	17.6000	17.6000	17.6000	17.6000	+4.762%	1	948	+394.318%
2025-09-11	16.8000	16.8000	16.8000	16.8000	+0.599%	1	949	+417.857%
2025-09-10	16.4500	16.7000	16.4500	16.7000	+12.081%	2	950	+420.958%
2025-09-09	13.8000	14.9000	13.8000	14.9000	+34.842%	8	950	+483.893%
2025-09-05	11.2400	11.2400	11.0500	11.0500	-11.952%	2	958	+687.330%
2025-09-04	12.8000	12.8000	12.5500	12.5500	-1.953%	2	958	+593.227%
2025-09-03	12.8000	12.8000	12.8000	12.8000	+3.226%	1	959	+579.688%
2025-08-29	12.4000	12.4000	12.4000	12.4000	0.000%	5	953	+601.613%
2025-08-27	12.4000	12.4000	12.4000	12.4000	+7.359%	1	953	+601.613%
2025-08-26	10.4500	11.5500	10.4300	11.5500	+29.195%	71	921	+653.247%
2025-08-25	8.9400	8.9400	8.9400	8.9400	-7.740%	1	921	+873.154%
2025-08-22	9.6900	9.6900	9.6900	9.6900	+16.048%	1	921	+797.833%
2025-08-20	8.3500	8.3500	8.3500	8.3500	-8.743%	65	922	+941.916%
2025-08-19	8.9400	9.1500	8.9400	9.1500	-14.165%	57	858	+850.820%
2025-08-18	10.6600	10.6600	10.6600	10.6600	+15.243%	54	842	+716.135%
2025-08-14	9.2500	9.2500	9.2500	9.2500	+2.778%	2	801	+840.541%
2025-08-13	9.0000	9.0000	9.0000	9.0000	+11.801%	5	801	+866.667%
2025-08-11	8.0500	8.0500	8.0500	8.0500	+15.994%	2	801	+980.745%
2025-08-07	7.3000	7.3000	6.9000	6.9400	-9.281%	20	801	+1,153.602%
2025-08-01	7.6500	7.6500	7.6500	7.6500	-5.788%	1	801	+1,037.255%
2025-07-28	8.1200	8.1200	8.1200	8.1200	-17.563%	1	801	+971.429%
2025-07-16	9.8500	9.8500	9.8500	9.8500	+2.178%	2	800	+783.249%
2025-07-15	9.6400	9.6400	9.6400	9.6400	+3.102%	6	800	+802.490%
2025-07-02	9.3500	9.3500	9.3500	9.3500	+36.896%	2	806	+830.481%
2025-06-30	6.8300	6.8300	6.8300	6.8300	-2.429%	1	804	+1,173.792%
2025-06-27	7.0000	7.0000	7.0000	7.0000	+4.478%	1	805	+1,142.857%
2025-06-26	6.7000	6.7000	6.7000	6.7000	+24.074%	1	806	+1,198.507%
2025-06-23	5.6000	5.6000	5.4000	5.4000	-8.475%	2	807	+1,511.111%
2025-06-20	5.9000	5.9000	5.9000	5.9000	-3.279%	10	806	+1,374.576%
2025-06-17	6.5000	6.5000	6.1000	6.1000	-15.512%	6	811	+1,326.230%
2025-06-16	7.2200	7.2200	7.2200	7.2200	-2.300%	8	809	+1,104.986%
2025-06-10	7.3000	7.3900	7.3000	7.3900	+1.233%	25	801	+1,077.267%
2025-06-09	7.3000	7.3000	7.3000	7.3000	+14.063%	4	808	+1,091.781%
2025-06-04	6.4000	6.4000	6.4000	6.4000	+11.304%	100	704	+1,259.375%
2025-06-03	5.6900	5.7500	5.6900	5.7500	+7.276%	2	704	+1,413.043%
2025-06-02	5.3600	5.3600	5.3600	5.3600	-0.557%	11	705	+1,523.134%
2025-05-30	5.3900	5.3900	5.3900	5.3900	-2.000%	20	705	+1,514.100%
2025-05-29	5.5000	5.5000	5.5000	5.5000	-12.698%	1	715	+1,481.818%
2025-05-27	6.3000	6.3000	6.3000	6.3000	0.000%	1	715	+1,280.952%
2025-05-23	6.3000	6.3000	6.3000	6.3000	-5.689%	2	714	+1,280.952%
2025-05-22	6.6800	6.6800	6.6800	6.6800	+4.375%	1	714	+1,202.395%
2025-05-16	6.4000	6.4000	6.4000	6.4000	+8.844%	2	714	+1,259.375%
2025-05-14	5.9000	5.9000	5.8800	5.8800	-5.161%	4	714	+1,379.592%
2025-05-13	6.0000	6.2000	6.0000	6.2000	+13.761%	16	717	+1,303.226%
2025-05-12	5.4800	5.8000	5.3000	5.4500	+26.744%	145	718	+1,496.330%
2025-05-09	4.6700	4.6700	4.3000	4.3000	-6.522%	12	614	+1,923.256%
2025-05-08	4.6000	4.6000	4.6000	4.6000	+10.843%	2	609	+1,791.304%
2025-05-07	4.2000	4.2000	4.0900	4.1500	+5.063%	37	609	+1,996.386%
2025-05-06	3.9500	3.9500	3.9500	3.9500	+6.183%	40	590	+2,102.532%
2025-04-30	3.5900	3.8000	3.5900	3.7200	-5.344%	66	550	+2,238.710%
2025-04-29	3.9300	3.9300	3.9300	3.9300	-1.750%	1	509	+2,113.740%
2025-04-28	4.3400	4.3400	3.8000	4.0000	+14.286%	17	510	+2,075.000%
2025-04-25	4.2400	4.2500	3.5000	3.5000	-9.091%	16	509	+2,385.714%
2025-04-23	3.4500	3.8500	3.4500	3.8500	+5.479%	45	512	+2,159.740%
2025-04-22	3.8000	3.8000	3.2800	3.6500	+18.506%	11	544	+2,283.562%
2025-04-21	3.2500	3.2500	3.0800	3.0800	-1.282%	6	543	+2,724.675%
2025-04-17	2.9200	3.1200	2.5000	3.1200	+0.645%	33	521	+2,688.462%
2025-04-16	3.0800	3.1000	3.0800	3.1000	-8.555%	25	521	+2,706.452%
2025-04-15	3.3900	3.3900	3.3900	3.3900	-16.296%	1	521	+2,466.372%
2025-04-14	4.0500	4.0500	4.0500	4.0500	+6.021%	2	522	+2,048.148%
2025-04-11	3.8200	3.8200	3.8200	3.8200	+7.303%	2	522	+2,177.487%
2025-04-10	3.5600	3.5600	3.5600	3.5600	-15.238%	1	522	+2,343.820%
2025-04-09	4.2000	4.2000	4.2000	4.2000	+10.818%	1	523	+1,971.429%
2025-04-07	4.0000	4.0000	3.7900	3.7900	+24.262%	111	523	+2,195.515%
2025-04-04	3.2100	3.2100	3.0500	3.0500	-13.105%	26	514	+2,752.459%
2025-04-03	3.5100	3.5100	3.5100	3.5100	-13.333%	40	514	+2,378.632%
2025-04-01	3.5500	4.0500	3.5500	4.0500	+19.469%	5	514	+2,048.148%
2025-03-31	3.7200	3.7200	3.3900	3.3900	-8.871%	105	512	+2,466.372%
2025-03-28	3.7500	3.7500	3.7100	3.7200	-11.429%	24	481	+2,238.710%
2025-03-27	4.0000	4.2000	4.0000	4.2000	-11.392%	2	471	+1,971.429%
2025-03-25	4.5000	4.8000	4.5000	4.7400	+16.176%	8	470	+1,735.443%
2025-03-21	4.0800	4.0800	4.0800	4.0800	-5.556%	4	469	+2,032.353%
2025-03-20	4.4100	4.5100	4.3200	4.3200	-1.818%	56	469	+1,913.889%
2025-03-19	4.2100	4.4000	4.2100	4.4000	+3.529%	9	426	+1,877.273%
2025-03-18	4.2500	4.2500	4.2500	4.2500	-2.074%	23	426	+1,947.059%
2025-03-17	4.3400	4.3400	4.3400	4.3400	+11.282%	6	403	+1,904.608%
2025-03-14	3.9000	3.9000	3.9000	3.9000	+7.735%	2	403	+2,130.769%
2025-03-13	3.8500	3.8500	3.6000	3.6200	-9.500%	5	404	+2,303.315%
2025-03-10	3.5500	4.0000	3.5500	4.0000	-14.894%	11	404	+2,075.000%
2025-03-07	4.5000	4.7000	4.5000	4.7000	-4.082%	4	394	+1,751.064%
2025-03-04	5.0000	5.0000	4.9000	4.9000	-17.647%	3	394	+1,675.510%
2025-03-03	7.0000	7.0000	5.9500	5.9500	+9.174%	36	394	+1,362.185%
2025-02-28	5.4000	5.5000	5.4000	5.4500	-10.656%	6	360	+1,496.330%
2025-02-27	6.1000	6.1000	6.1000	6.1000	+8.929%	1	360	+1,326.230%
2025-02-26	5.9000	6.3500	5.6000	5.6000	-6.667%	128	360	+1,453.571%
2025-02-25	5.9500	6.0000	5.9500	6.0000	-23.567%	6	245	+1,350.000%
2025-02-21	8.0000	8.0000	7.8500	7.8500	-10.795%	14	244	+1,008.280%
2025-02-20	8.8000	8.8000	8.8000	8.8000	-7.368%	6	243	+888.636%
2025-02-18	9.5000	9.5000	9.5000	9.5000	-0.524%	10	243	+815.789%
2025-02-13	9.5500	9.5500	9.5500	9.5500	-5.632%	5	228	+810.995%
2025-02-06	10.1200	10.1200	10.1200	10.1200	-0.296%	1	228	+759.684%
2025-02-05	10.1500	10.1500	10.1500	10.1500	-6.624%	2	227	+757.143%
2025-02-03	9.5000	10.8700	9.5000	10.8700	-3.805%	2	227	+700.368%
2025-01-31	11.3000	11.3000	11.3000	11.3000	+17.708%	2	226	+669.912%
2025-01-28	10.5000	10.5000	9.6000	9.6000	+3.784%	2	226	+806.250%
2025-01-27	9.9500	9.9500	9.2500	9.2500	-34.397%	16	225	+840.541%
2025-01-22	13.8400	14.1000	13.8400	14.1000	-15.060%	50	225	+517.021%
2025-01-17	16.5700	16.6000	16.5700	16.6000	+38.333%	200	138	+424.096%
2025-01-13	12.0000	12.0000	12.0000	12.0000	-20.000%	2	138	+625.000%
2025-01-06	14.7500	15.0700	14.7500	15.0000	+44.648%	3	136	+480.000%
2024-12-31	10.5200	10.5200	10.3700	10.3700	-6.408%	2	137	+738.959%
2024-12-30	11.0000	11.0800	11.0000	11.0800	-7.513%	2	137	+685.199%
2024-12-27	12.8000	12.8000	11.9800	11.9800	-12.555%	6	136	+626.210%
2024-12-26	13.7000	13.7000	13.7000	13.7000	+16.596%	1	136	+535.036%
2024-12-23	12.0200	12.0200	11.7500	11.7500	-14.545%	15	135	+640.426%
2024-12-20	13.2000	13.7500	13.2000	13.7500	-6.463%	9	120	+532.727%
2024-12-19	15.2500	15.2500	14.7000	14.7000	-3.922%	4	119	+491.837%
2024-12-18	15.3000	15.3000	15.3000	15.3000	-10.000%	3	117	+468.627%
2024-12-13	15.0000	17.0000	15.0000	17.0000	+8.142%	18	114	+411.765%
2024-12-12	15.7200	15.7200	15.7200	15.7200	-12.667%	38	109	+453.435%
2024-12-06	18.9000	19.2900	18.0000	18.0000	+10.565%	44	71	+383.333%
2024-12-05	16.2800	16.2800	16.2800	16.2800	+14.567%	8	50	+434.398%
2024-12-04	14.2100	14.2100	14.2100	14.2100	-0.211%	1	58	+512.245%
2024-12-03	14.0000	14.2400	14.0000	14.2400	-12.745%	2	58	+510.955%
2024-11-29	16.7000	16.7000	16.3200	16.3200	+1.873%	6	58	+433.088%
2024-11-27	16.1700	16.1700	16.0200	16.0200	+48.333%	12	47	+443.071%
2024-11-22	10.8000	10.8000	10.8000	10.8000	-19.583%	4	47	+705.556%
2024-11-20	13.4200	13.4300	13.4200	13.4300	+1.589%	7	47	+547.803%
2024-11-19	12.9000	13.2200	12.9000	13.2200	-2.074%	2	43	+558.094%
2024-11-15	13.6000	13.6000	13.5000	13.5000	-4.930%	8	41	+544.444%
2024-11-13	14.2000	14.2000	14.2000	14.2000	+10.938%	2	41	+512.676%
2024-11-12	13.5000	13.5000	12.8000	12.8000	-11.049%	15	41	+579.688%
2024-11-11	11.7000	14.3900	11.7000	14.3900	+47.741%	8	41	+504.587%
2024-11-08	9.7400	9.7400	9.7400	9.7400	+3.617%	2	47	+793.224%
2024-11-07	9.9000	9.9000	9.4000	9.4000	+1.952%	2	46	+825.532%
2024-11-06	9.6500	9.6500	9.2200	9.2200	+20.209%	8	47	+843.601%
2024-11-01	7.7000	7.7000	7.6700	7.6700	+8.028%	4	40	+1,034.289%
2024-10-31	7.1000	7.1000	7.1000	7.1000	-15.976%	1	40	+1,125.352%
2024-10-29	8.4500	8.4500	8.4500	8.4500	+29.008%	7	39	+929.586%
2024-10-25	6.5500	6.5500	6.5500	6.5500	-3.818%	2	32	+1,228.244%
2024-10-23	6.8500	6.8600	6.8100	6.8100	-2.991%	10	32	+1,177.533%
2024-10-21	6.5000	7.0200	6.5000	7.0200	+27.636%	12	22	+1,139.316%
2024-10-17	5.5000	5.5000	5.5000	5.5000	+25.000%	1	13	+1,481.818%
2024-10-10	4.4000	4.4000	4.4000	4.4000	+2.326%	3	12	+1,877.273%
2024-10-03	4.3000	4.3000	4.3000	4.3000	-14.000%	1	9	+1,923.256%
2024-09-19	4.3000	5.0000	4.3000	5.0000	-3.846%	8	8	+1,640.000%
2024-09-18	5.2000	5.2000	5.2000	5.2000	0.000%	1	1	+1,573.077%

.dark-mode .Q1S6B8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q1S6B8{ color: #333333; background-color: white; border: 2px solid #333333; }HUT20270115C20HUT Jan 15 2027 20.00 Call (HUT270115C00020000)option OPRA

HUT20270115C20
HUT Jan 15 2027 20.00 Call (HUT270115C00020000)
option OPRA