Dark

HUT20270115C25
HUT Jan 15 2027 25.00 Call (HUT270115C00025000)
option OPRA

EOD

Aug 13, 2026

65.35-7.147%(-5.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	65.3500	65.3500	65.3500	65.3500	-7.147%	1	398	0.000%
2026-08-05	76.3900	79.2500	70.3800	70.3800	-12.517%	4	398	-7.147%
2026-08-03	80.0500	80.4500	80.0500	80.4500	-19.146%	2	397	-18.769%
2026-06-18	99.5000	99.5000	99.5000	99.5000	+3.184%	1	398	-34.322%
2026-06-12	96.4300	96.4300	96.4300	96.4300	-4.525%	1	398	-32.231%
2026-05-29	101.0000	101.0000	101.0000	101.0000	+8.091%	1	399	-35.297%
2026-05-27	93.4400	93.4400	93.4400	93.4400	+12.511%	1	399	-30.062%
2026-05-22	82.8000	83.0500	82.4800	83.0500	+11.372%	30	399	-21.312%
2026-05-21	74.5300	74.5800	74.5300	74.5700	+0.107%	10	412	-12.364%
2026-05-20	74.4900	74.4900	74.4900	74.4900	+6.521%	1	412	-12.270%
2026-05-19	64.3500	69.9300	64.3500	69.9300	-11.604%	40	461	-6.549%
2026-05-11	79.1100	79.1100	79.1100	79.1100	-4.687%	3	461	-17.394%
2026-05-06	85.3000	85.3000	81.3000	83.0000	+51.046%	4	461	-21.265%
2026-05-01	54.9500	54.9500	54.9500	54.9500	-5.827%	3	466	+18.926%
2026-04-23	58.3500	58.3500	58.3500	58.3500	+24.813%	10	466	+11.997%
2026-04-16	46.7000	46.7500	46.7000	46.7500	-3.309%	2	456	+39.786%
2026-04-15	48.3500	48.3500	48.3500	48.3500	-3.743%	5	456	+35.160%
2026-04-14	50.2300	50.2300	50.2300	50.2300	+12.750%	1	451	+30.102%
2026-04-10	44.5500	44.5500	44.5500	44.5500	+4.676%	1	452	+46.689%
2026-04-09	42.5600	42.5600	42.5600	42.5600	+15.652%	2	453	+53.548%
2026-04-08	36.8000	36.8000	36.8000	36.8000	+61.050%	4	453	+77.582%
2026-03-30	23.2500	23.2500	22.8000	22.8500	-28.927%	62	457	+185.996%
2026-03-24	32.1500	32.1500	32.1500	32.1500	+10.862%	5	398	+103.266%
2026-03-06	29.0000	29.0000	29.0000	29.0000	-4.448%	1	393	+125.345%
2026-03-05	30.3500	30.3500	30.3500	30.3500	-7.413%	1	393	+115.321%
2026-02-27	32.7800	32.7800	32.7800	32.7800	-15.949%	4	392	+99.359%
2026-02-25	39.0000	39.0000	39.0000	39.0000	+14.236%	1	395	+67.564%
2026-02-18	34.1400	34.1400	34.1400	34.1400	-2.457%	2	395	+91.418%
2026-02-10	35.0000	35.0000	35.0000	35.0000	+12.903%	5	395	+86.714%
2026-02-05	31.0000	31.0000	31.0000	31.0000	-2.821%	1	400	+110.806%
2026-02-04	31.9000	31.9000	31.9000	31.9000	-25.814%	2	400	+104.859%
2026-01-28	42.1400	43.0000	42.1400	43.0000	+6.832%	3	398	+51.977%
2026-01-27	39.3000	40.2500	39.3000	40.2500	+2.679%	42	398	+62.360%
2026-01-26	39.2000	39.2000	39.2000	39.2000	+0.771%	1	386	+66.709%
2026-01-23	39.0000	39.0000	38.9000	38.9000	+8.206%	2	387	+67.995%
2026-01-22	35.9500	35.9500	35.9500	35.9500	-0.691%	1	387	+81.780%
2026-01-21	36.2000	36.2000	36.2000	36.2000	-6.701%	1	387	+80.525%
2026-01-05	39.0500	39.0500	38.8000	38.8000	+24.679%	2	387	+68.428%
2025-12-26	31.1200	31.1200	31.1200	31.1200	+1.500%	1	387	+109.994%
2025-12-22	28.2500	30.6600	28.2500	30.6600	+21.957%	2	388	+113.144%
2025-12-17	25.1400	25.1400	25.1400	25.1400	+26.332%	3	388	+159.944%
2025-12-15	19.3500	19.9000	19.3000	19.9000	-27.636%	23	388	+228.392%
2025-12-09	27.5000	27.5000	27.5000	27.5000	+26.437%	2	399	+137.636%
2025-12-03	21.7500	21.7500	21.7500	21.7500	+0.508%	4	398	+200.460%
2025-12-02	21.6400	21.6400	21.6400	21.6400	+0.651%	2	394	+201.987%
2025-11-25	21.5000	21.5000	21.5000	21.5000	+1.081%	1	394	+203.953%
2025-11-24	20.5300	21.2700	20.5300	21.2700	+11.947%	74	395	+207.240%
2025-11-20	19.0000	19.0000	19.0000	19.0000	-12.523%	18	395	+243.947%
2025-11-18	21.7200	21.7200	21.7200	21.7200	+2.938%	1	377	+200.875%
2025-11-14	22.5000	22.5000	21.1000	21.1000	-0.236%	26	378	+209.716%
2025-11-13	21.1500	21.1500	21.1500	21.1500	-15.400%	1	352	+208.983%
2025-11-12	25.0000	25.0000	25.0000	25.0000	-9.910%	1	353	+161.400%
2025-11-11	25.8000	27.7500	25.2000	27.7500	-2.220%	38	354	+135.495%
2025-11-06	28.2500	28.3800	27.8800	28.3800	-20.726%	4	344	+130.268%
2025-11-03	35.8000	35.8000	35.8000	35.8000	+9.246%	1	347	+82.542%
2025-10-31	32.7700	32.7700	32.7700	32.7700	-0.395%	10	347	+99.420%
2025-10-30	32.9000	32.9000	32.9000	32.9000	+46.222%	1	347	+98.632%
2025-10-22	22.3000	22.5000	22.3000	22.5000	-25.743%	12	348	+190.444%
2025-10-13	30.3000	30.3000	30.3000	30.3000	+6.130%	1	356	+115.677%
2025-10-10	28.5500	28.5500	28.5500	28.5500	+4.426%	1	355	+128.897%
2025-10-09	27.1300	27.3500	26.8000	27.3400	+8.708%	37	355	+139.027%
2025-10-08	25.1500	25.1500	25.1500	25.1500	+10.066%	1	357	+159.841%
2025-10-07	21.7500	22.8500	21.7500	22.8500	+7.026%	3	357	+185.996%
2025-10-02	21.3500	21.3500	21.3500	21.3500	+10.052%	1	357	+206.089%
2025-10-01	19.0500	19.4000	19.0500	19.4000	+10.857%	2	357	+236.856%
2025-09-30	17.5000	17.5000	17.5000	17.5000	-4.372%	1	357	+273.429%
2025-09-29	18.3000	18.3000	18.3000	18.3000	+13.313%	2	357	+257.104%
2025-09-26	16.4000	16.4000	16.1500	16.1500	-8.239%	18	356	+304.644%
2025-09-25	17.6000	17.6000	17.6000	17.6000	-3.562%	15	374	+271.307%
2025-09-23	18.2500	18.2500	18.2500	18.2500	+4.585%	1	389	+258.082%
2025-09-22	17.1800	17.5000	17.1800	17.4500	-3.485%	35	389	+274.499%
2025-09-19	18.0800	18.0800	18.0800	18.0800	-8.595%	1	390	+261.449%
2025-09-18	20.9500	20.9500	19.7800	19.7800	-0.603%	13	390	+230.384%
2025-09-17	19.1800	19.9000	18.2500	19.9000	+11.485%	5	390	+228.392%
2025-09-16	17.8500	17.9000	17.8500	17.8500	+16.438%	6	390	+266.106%
2025-09-12	15.2700	15.3300	15.1400	15.3300	+3.932%	10	387	+326.288%
2025-09-11	14.7500	14.7500	14.7500	14.7500	+21.901%	5	388	+343.051%
2025-09-09	11.9700	12.1600	11.9700	12.1000	+14.043%	9	383	+440.083%
2025-09-08	10.6100	10.6100	10.6100	10.6100	-0.282%	1	380	+515.928%
2025-09-04	10.6400	10.6400	10.6400	10.6400	-1.023%	1	381	+514.192%
2025-08-28	10.7500	10.7500	10.7500	10.7500	+0.939%	1	380	+507.907%
2025-08-27	10.2800	10.9500	10.2800	10.6500	+6.500%	37	380	+513.615%
2025-08-26	9.8000	10.0000	9.8000	10.0000	+21.065%	12	404	+553.500%
2025-08-25	7.3500	8.3900	7.3500	8.2600	+1.975%	15	396	+691.162%
2025-08-22	7.5000	8.1000	7.5000	8.1000	+11.724%	20	395	+706.790%
2025-08-20	7.2500	7.2500	7.2500	7.2500	+0.694%	1	393	+801.379%
2025-08-19	7.2000	7.2000	7.2000	7.2000	-20.177%	1	394	+807.639%
2025-08-18	8.1100	9.3300	8.1000	9.0200	+7.381%	29	394	+624.501%
2025-08-14	8.4000	8.4000	8.4000	8.4000	+12.000%	3	404	+677.976%
2025-08-13	7.5000	7.5000	7.5000	7.5000	+29.310%	10	407	+771.333%
2025-08-11	5.8000	5.8000	5.8000	5.8000	+12.621%	3	417	+1,026.724%
2025-08-08	5.1500	5.1500	5.1500	5.1500	-8.200%	1	417	+1,168.932%
2025-08-07	5.6100	5.6100	5.6100	5.6100	-8.033%	3	417	+1,064.884%
2025-08-04	6.1000	6.1000	6.1000	6.1000	+2.521%	1	414	+971.311%
2025-08-01	5.9500	5.9500	5.9500	5.9500	-15.000%	9	413	+998.319%
2025-07-31	7.0000	7.0000	7.0000	7.0000	+12.903%	3	404	+833.571%
2025-07-30	6.2000	6.2000	6.2000	6.2000	-4.615%	9	404	+954.032%
2025-07-28	6.5000	6.5000	6.5000	6.5000	-2.985%	1	413	+905.385%
2025-07-25	6.8000	6.8000	6.5000	6.7000	-9.459%	21	413	+875.373%
2025-07-09	7.4000	7.4000	7.4000	7.4000	-3.896%	1	414	+783.108%
2025-07-07	7.7000	7.7000	7.7000	7.7000	-5.172%	1	414	+748.701%
2025-07-02	7.4100	8.1200	7.4100	8.1200	+45.000%	153	414	+704.803%
2025-06-30	5.6000	5.6000	5.6000	5.6000	-0.533%	1	414	+1,066.964%
2025-06-26	5.6300	5.6300	5.6300	5.6300	-7.249%	1	414	+1,060.746%
2025-06-11	6.0700	6.0700	6.0700	6.0700	+2.189%	1	415	+976.606%
2025-06-09	6.1000	6.1000	5.9400	5.9400	-5.564%	11	414	+1,000.168%
2025-06-06	6.1400	6.2900	6.1100	6.2900	+25.800%	404	414	+938.951%
2025-06-05	4.7700	5.0000	4.7700	5.0000	-4.215%	3	546	+1,207.000%
2025-06-04	5.2200	5.2200	5.2200	5.2200	+14.725%	4	549	+1,151.916%
2025-05-29	4.5500	4.5500	4.5500	4.5500	-2.151%	2	545	+1,336.264%
2025-05-28	4.0500	4.6500	4.0500	4.6500	-11.932%	21	547	+1,305.376%
2025-05-27	5.3500	5.3500	5.2800	5.2800	-2.583%	2	558	+1,137.689%
2025-05-22	5.5000	5.5000	5.4200	5.4200	+21.798%	2	560	+1,105.720%
2025-05-15	4.2900	4.4500	4.2900	4.4500	-7.292%	2	561	+1,368.539%
2025-05-14	4.9000	5.1000	4.5800	4.8000	-4.000%	23	563	+1,261.458%
2025-05-13	4.5800	5.0000	4.5000	5.0000	+10.619%	3	553	+1,207.000%
2025-05-12	4.4500	5.0000	4.4500	4.5200	+22.162%	12	552	+1,345.796%
2025-05-09	4.0300	4.0300	3.6500	3.7000	-7.500%	16	551	+1,666.216%
2025-05-08	3.7000	4.0000	3.7000	4.0000	+33.779%	202	552	+1,533.750%
2025-05-07	3.0000	3.0000	2.9900	2.9900	-6.563%	2	372	+2,085.619%
2025-05-05	3.2000	3.2000	3.2000	3.2000	-7.514%	2	370	+1,942.188%
2025-05-02	3.4600	3.4600	3.4600	3.4600	+18.493%	2	370	+1,788.728%
2025-04-30	2.9200	2.9200	2.9200	2.9200	-10.703%	1	369	+2,138.014%
2025-04-28	3.5000	3.5000	3.2700	3.2700	+9.000%	7	369	+1,898.471%
2025-04-24	3.0000	3.0000	3.0000	3.0000	+4.167%	1	362	+2,078.333%
2025-04-22	2.8800	2.8800	2.8800	2.8800	+20.502%	1	361	+2,169.097%
2025-04-16	2.3900	2.3900	2.3900	2.3900	-2.449%	10	361	+2,634.310%
2025-04-15	2.4500	2.4500	2.4500	2.4500	-25.758%	1	351	+2,567.347%
2025-04-07	3.1200	3.3000	3.1200	3.3000	+16.608%	2	352	+1,880.303%
2025-04-04	2.7500	2.8300	2.5500	2.8300	-10.159%	18	351	+2,209.187%
2025-04-03	3.1500	3.1500	3.1500	3.1500	+10.140%	1	353	+1,974.603%
2025-03-28	2.8600	2.8600	2.8600	2.8600	-25.521%	40	353	+2,184.965%
2025-03-25	3.8400	3.8400	3.8400	3.8400	-4.000%	5	342	+1,601.823%
2025-03-24	3.5500	4.0000	3.5500	4.0000	+12.676%	82	342	+1,533.750%
2025-03-19	3.2400	3.5500	3.2400	3.5500	+4.720%	45	389	+1,740.845%
2025-03-12	3.1700	3.3900	3.1700	3.3900	+14.915%	4	361	+1,827.729%
2025-03-10	3.0000	3.0000	2.9500	2.9500	-36.559%	2	361	+2,115.254%
2025-03-06	4.4500	4.6500	4.4500	4.6500	+3.333%	17	358	+1,305.376%
2025-03-05	4.5000	4.5000	4.5000	4.5000	+2.506%	1	358	+1,352.222%
2025-03-03	4.3900	4.3900	4.3900	4.3900	-37.553%	2	358	+1,388.610%
2025-02-21	7.0300	7.0300	7.0300	7.0300	-9.872%	4	358	+829.587%
2025-02-18	7.8000	7.8000	7.8000	7.8000	-6.024%	6	358	+737.821%
2025-02-14	8.3000	8.3000	8.3000	8.3000	-0.599%	12	358	+687.349%
2025-02-13	8.3500	8.3500	8.3500	8.3500	+1.829%	1	358	+682.635%
2025-02-12	8.2000	8.2000	8.2000	8.2000	-7.029%	1	357	+696.951%
2025-02-11	8.7400	8.8200	8.7400	8.8200	-4.130%	5	357	+640.930%
2025-02-07	9.2300	9.4000	9.2000	9.2000	+2.222%	50	357	+610.326%
2025-02-05	8.8600	9.0000	8.8600	9.0000	-6.736%	6	345	+626.111%
2025-02-04	9.6500	9.6500	9.6500	9.6500	-0.310%	5	339	+577.202%
2025-01-31	9.6800	9.6800	9.6800	9.6800	+16.627%	2	344	+575.103%
2025-01-28	9.1500	9.1500	8.2000	8.3000	+5.063%	59	344	+687.349%
2025-01-27	12.1300	12.1300	7.9000	7.9000	-38.039%	124	293	+727.215%
2025-01-23	12.7500	12.7500	12.7500	12.7500	-6.525%	5	288	+412.549%
2025-01-17	14.5800	14.5900	13.6400	13.6400	+20.176%	10	278	+379.106%
2025-01-14	11.3600	11.3600	10.7500	11.3500	+5.581%	4	278	+475.771%
2025-01-10	10.5300	10.7500	10.5300	10.7500	-0.278%	12	276	+507.907%
2025-01-08	11.1000	11.2000	10.3300	10.7800	-10.167%	7	265	+506.215%
2025-01-07	12.0000	12.0000	12.0000	12.0000	+12.150%	1	265	+444.583%
2025-01-03	10.8000	10.8000	10.5200	10.7000	+18.889%	48	264	+510.748%
2024-12-31	9.0000	9.1500	9.0000	9.0000	-7.216%	6	246	+626.111%
2024-12-30	9.7400	9.7700	9.7000	9.7000	-8.404%	21	246	+573.711%
2024-12-27	10.5900	10.5900	10.5900	10.5900	-8.707%	2	225	+517.092%
2024-12-26	11.6000	11.6000	11.6000	11.6000	-3.333%	1	226	+463.362%
2024-12-24	11.8500	12.0000	11.8500	12.0000	+13.422%	20	218	+444.583%
2024-12-23	11.0000	11.0000	10.5800	10.5800	-12.778%	16	218	+517.675%
2024-12-20	12.1300	12.1300	12.1300	12.1300	-10.015%	1	216	+438.747%
2024-12-18	15.3500	15.3500	13.4800	13.4800	-12.182%	15	215	+384.792%
2024-12-16	15.3500	15.3500	15.3500	15.3500	-12.034%	10	205	+325.733%
2024-12-12	17.0500	17.4500	17.0500	17.4500	+29.259%	2	205	+274.499%
2024-12-11	13.5000	13.5000	13.5000	13.5000	+3.846%	1	204	+384.074%
2024-12-10	13.0000	13.0000	13.0000	13.0000	-15.033%	15	204	+402.692%
2024-12-09	16.0000	16.0000	15.0900	15.3000	-7.273%	3	191	+327.124%
2024-12-06	17.0700	17.0700	16.5000	16.5000	-8.333%	6	188	+296.061%
2024-12-05	18.0000	18.0000	18.0000	18.0000	+41.176%	11	186	+263.056%
2024-12-04	12.7500	12.7500	12.7500	12.7500	0.000%	11	197	+412.549%
2024-12-02	13.3000	13.7000	12.7500	12.7500	+1.110%	3	186	+412.549%
2024-11-18	12.6100	12.6100	12.6100	12.6100	+2.271%	1	184	+418.239%
2024-11-14	13.0000	13.0000	12.3300	12.3300	+1.481%	3	184	+430.008%
2024-11-12	12.1500	12.1500	12.1500	12.1500	+0.579%	1	181	+437.860%
2024-11-11	12.0800	12.0800	12.0800	12.0800	+34.073%	1	181	+440.977%
2024-11-06	9.0100	9.0100	9.0100	9.0100	+7.134%	1	180	+625.305%
2024-10-30	8.4100	8.4100	8.4100	8.4100	+7.270%	1	181	+677.051%
2024-10-29	7.5000	7.8400	7.5000	7.8400	+5.376%	2	180	+733.546%
2024-10-28	7.4400	7.4400	7.4400	7.4400	+14.462%	1	180	+778.360%
2024-10-24	6.5000	6.5000	6.5000	6.5000	+9.244%	5	179	+905.385%
2024-10-23	6.1000	6.2500	5.9500	5.9500	-9.160%	11	184	+998.319%
2024-10-22	6.5500	6.5500	6.5500	6.5500	+12.931%	3	189	+897.710%
2024-10-21	5.7000	5.8000	5.7000	5.8000	+10.476%	5	192	+1,026.724%
2024-10-18	5.1500	5.2500	5.1500	5.2500	+16.667%	18	193	+1,144.762%
2024-10-16	4.5000	4.5000	4.5000	4.5000	+0.446%	2	188	+1,352.222%
2024-10-15	4.4800	4.4800	4.4800	4.4800	+9.535%	2	186	+1,358.705%
2024-10-11	4.0900	4.0900	4.0900	4.0900	+2.250%	2	184	+1,497.800%
2024-10-09	4.0000	4.0000	3.6800	4.0000	-8.467%	7	184	+1,533.750%
2024-10-07	4.3700	4.3700	4.3700	4.3700	+76.923%	3	180	+1,395.423%
2024-10-04	2.4700	2.4700	2.4700	2.4700	-45.714%	2	178	+2,545.749%
2024-10-03	4.6000	4.6000	4.5500	4.5500	+6.808%	4	178	+1,336.264%
2024-10-02	4.8000	4.8000	4.2600	4.2600	-22.404%	167	174	+1,434.038%
2024-09-27	5.7000	5.7000	5.4900	5.4900	0.000%	14	7	+1,090.346%

.dark-mode .jbdvnY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jbdvnY{ color: #333333; background-color: white; border: 2px solid #333333; }HUT20270115C25HUT Jan 15 2027 25.00 Call (HUT270115C00025000)option OPRA

HUT20270115C25
HUT Jan 15 2027 25.00 Call (HUT270115C00025000)
option OPRA