Dark

HUT20270115C30
HUT Jan 15 2027 30.00 Call (HUT270115C00030000)
option OPRA

EOD

Jun 26, 2026

83.74-3.703%(-3.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	84.5000	84.5000	83.7400	83.7400	-3.703%	2	638	0.000%
2026-06-25	86.9600	86.9600	86.9600	86.9600	-7.901%	1	638	-3.703%
2026-06-23	94.4200	94.4200	94.4200	94.4200	+1.276%	1	638	-11.311%
2026-06-17	93.2300	93.2300	93.2300	93.2300	+8.812%	1	639	-10.179%
2026-06-11	85.6800	85.6800	85.6800	85.6800	+7.774%	1	639	-2.264%
2026-06-10	79.5000	79.5000	79.5000	79.5000	-0.811%	3	640	+5.333%
2026-06-09	80.1500	80.1500	80.1500	80.1500	-10.935%	1	643	+4.479%
2026-06-08	89.9900	89.9900	89.9900	89.9900	+12.095%	2	643	-6.945%
2026-06-05	87.6000	87.6000	80.2800	80.2800	-13.955%	3	645	+4.310%
2026-06-04	93.3000	93.3000	93.3000	93.3000	-6.579%	1	647	-10.247%
2026-06-03	99.8700	99.8700	99.8700	99.8700	-5.112%	1	647	-16.151%
2026-06-01	105.2500	105.2500	105.2500	105.2500	+49.929%	1	646	-20.437%
2026-05-20	70.2000	70.2000	70.2000	70.2000	+13.500%	1	647	+19.288%
2026-05-19	61.8500	61.8500	61.8500	61.8500	-17.665%	5	652	+35.392%
2026-05-15	73.8500	75.1600	73.8500	75.1200	-2.467%	27	652	+11.475%
2026-05-13	77.0200	77.0200	77.0200	77.0200	+2.693%	1	652	+8.725%
2026-05-11	75.0000	75.0000	75.0000	75.0000	+46.771%	2	653	+11.653%
2026-05-05	51.1000	51.1000	51.1000	51.1000	+14.471%	1	655	+63.875%
2026-04-28	44.9000	44.9000	44.6400	44.6400	-17.333%	2	656	+87.590%
2026-04-21	54.0000	54.0000	54.0000	54.0000	+18.110%	3	658	+55.074%
2026-04-14	45.3500	45.7900	45.3500	45.7200	+11.160%	8	658	+83.158%
2026-04-10	41.0000	41.1400	40.2800	41.1300	+19.287%	55	659	+103.598%
2026-04-08	34.4800	34.4800	34.4800	34.4800	+31.252%	1	662	+142.865%
2026-04-07	26.2700	26.2700	26.2700	26.2700	+4.329%	1	663	+218.767%
2026-04-06	25.1800	25.1800	25.1800	25.1800	+14.559%	10	664	+232.566%
2026-04-02	21.9800	21.9800	21.9800	21.9800	+10.452%	1	663	+280.983%
2026-03-30	23.9900	23.9900	19.9000	19.9000	-18.443%	8	663	+320.804%
2026-03-27	25.7500	25.7500	24.3700	24.4000	-10.261%	4	656	+243.197%
2026-03-26	27.4500	27.4500	27.0800	27.1900	+8.500%	4	655	+207.981%
2026-03-20	25.3100	25.3100	25.0600	25.0600	+4.417%	4	655	+234.158%
2026-03-19	24.0000	24.0000	24.0000	24.0000	-8.467%	6	651	+248.917%
2026-03-18	26.2500	26.2500	26.2200	26.2200	+0.575%	4	651	+219.375%
2026-03-03	26.0700	26.0700	26.0700	26.0700	-29.730%	2	655	+221.212%
2026-02-25	37.0500	37.1500	36.9000	37.1000	+23.997%	14	656	+125.714%
2026-02-20	29.9200	29.9300	29.9200	29.9200	-2.857%	50	656	+179.880%
2026-02-18	30.8000	30.8000	30.8000	30.8000	-2.067%	1	606	+171.883%
2026-02-13	31.4500	31.4500	31.4500	31.4500	-0.914%	1	606	+166.264%
2026-02-10	31.7400	31.7400	31.7400	31.7400	-1.121%	3	606	+163.831%
2026-02-09	32.1000	32.1000	32.1000	32.1000	+8.081%	1	609	+160.872%
2026-02-06	28.1900	29.7000	28.1900	29.7000	+13.445%	56	608	+181.953%
2026-02-05	25.0000	26.1800	25.0000	26.1800	-6.998%	3	555	+219.862%
2026-02-04	32.7200	32.7200	28.1500	28.1500	-17.690%	4	554	+197.478%
2026-02-03	35.0000	35.0000	33.1400	34.2000	+5.231%	7	552	+144.854%
2026-02-02	33.5000	33.5000	32.5000	32.5000	-18.546%	231	553	+157.662%
2026-01-28	39.9000	39.9000	39.9000	39.9000	+10.221%	10	413	+109.875%
2026-01-27	36.2500	36.2500	36.1500	36.2000	+1.685%	12	413	+131.326%
2026-01-23	35.9500	35.9500	35.6000	35.6000	+6.651%	22	413	+135.225%
2026-01-22	33.3800	33.3800	33.3800	33.3800	-7.278%	2	413	+150.869%
2026-01-21	36.0000	36.0000	36.0000	36.0000	+9.422%	1	413	+132.611%
2026-01-20	32.9000	32.9000	32.9000	32.9000	-4.416%	1	414	+154.529%
2026-01-15	35.4000	35.4000	34.4200	34.4200	-2.271%	60	415	+143.289%
2026-01-14	35.4100	36.0500	35.2200	35.2200	-9.692%	43	475	+137.763%
2026-01-13	39.0000	39.0000	39.0000	39.0000	0.000%	2	516	+114.718%
2026-01-09	39.0000	39.0000	39.0000	39.0000	+11.429%	1	516	+114.718%
2026-01-08	36.1500	36.4200	35.0000	35.0000	-3.181%	72	516	+139.257%
2026-01-07	36.6300	36.6300	36.1500	36.1500	+1.403%	2	476	+131.646%
2026-01-06	34.9700	35.6500	34.9700	35.6500	-0.972%	40	474	+134.895%
2026-01-05	35.0000	36.1000	35.0000	36.0000	+27.298%	8	434	+132.611%
2025-12-29	28.3000	28.3000	28.2800	28.2800	-0.071%	3	435	+196.110%
2025-12-26	28.3000	28.3000	28.3000	28.3000	-8.710%	1	434	+195.901%
2025-12-23	31.5000	31.5000	31.0000	31.0000	+1.639%	8	435	+170.129%
2025-12-22	29.2500	30.5000	29.2500	30.5000	+34.125%	10	440	+174.557%
2025-12-17	24.8500	24.8500	22.7400	22.7400	+29.943%	2	448	+268.250%
2025-12-15	21.0500	21.0500	17.2500	17.5000	-30.857%	11	449	+378.514%
2025-12-09	25.3100	25.3100	25.3100	25.3100	+27.186%	1	451	+230.857%
2025-12-02	19.4000	19.9000	19.4000	19.9000	-16.910%	7	452	+320.804%
2025-12-01	23.9500	23.9500	23.9500	23.9500	-5.224%	1	446	+249.645%
2025-11-28	25.2700	25.2700	25.2700	25.2700	+27.305%	40	445	+231.381%
2025-11-24	19.8500	19.8500	19.8500	19.8500	+35.034%	10	445	+321.864%
2025-11-21	14.7000	14.7000	14.7000	14.7000	-25.945%	5	455	+469.660%
2025-11-19	19.8500	19.8500	19.8500	19.8500	+10.278%	1	460	+321.864%
2025-11-17	18.0000	18.0000	18.0000	18.0000	-9.274%	3	461	+365.222%
2025-11-14	19.0000	19.8400	18.2000	19.8400	+4.421%	51	464	+322.077%
2025-11-13	19.0000	19.0000	19.0000	19.0000	-20.833%	3	428	+340.737%
2025-11-11	24.0000	24.0000	24.0000	24.0000	-5.138%	1	428	+248.917%
2025-11-10	25.3000	25.3000	25.3000	25.3000	+12.544%	2	428	+230.988%
2025-11-07	22.9400	22.9400	22.4800	22.4800	-35.771%	12	426	+272.509%
2025-11-03	35.0000	35.0000	35.0000	35.0000	+19.048%	1	438	+139.257%
2025-10-31	29.4000	29.4000	29.4000	29.4000	-6.070%	1	438	+184.830%
2025-10-30	31.3000	31.3000	31.3000	31.3000	-3.395%	2	438	+167.540%
2025-10-29	32.4800	32.4800	32.4000	32.4000	-3.743%	4	438	+158.457%
2025-10-28	33.6600	33.6600	33.6600	33.6600	+9.463%	10	440	+148.782%
2025-10-27	30.0000	30.7500	30.0000	30.7500	+12.637%	12	461	+172.325%
2025-10-24	25.3500	27.3000	25.3500	27.3000	+37.948%	53	461	+206.740%
2025-10-22	22.7500	22.7500	19.3100	19.7900	-1.198%	17	419	+323.143%
2025-10-03	20.0300	20.0300	20.0300	20.0300	+8.564%	3	410	+318.073%
2025-10-02	18.2800	18.4500	18.2800	18.4500	+6.957%	101	410	+353.875%
2025-10-01	17.2500	17.2500	17.2500	17.2500	+11.650%	100	414	+385.449%
2025-09-30	15.4500	15.4500	15.4500	15.4500	+0.980%	3	314	+442.006%
2025-09-29	15.3000	15.3000	15.3000	15.3000	-1.290%	2	317	+447.320%
2025-09-25	15.5000	15.5000	15.5000	15.5000	-15.989%	2	315	+440.258%
2025-09-24	18.4500	18.4500	18.4500	18.4500	+0.109%	2	317	+353.875%
2025-09-23	18.3900	18.4300	18.3900	18.4300	-0.593%	7	319	+354.368%
2025-09-18	17.7400	18.5400	17.7400	18.5400	+24.848%	208	319	+351.672%
2025-09-16	14.8500	14.8500	14.8500	14.8500	+7.143%	5	404	+463.906%
2025-09-15	14.0500	14.0500	13.8500	13.8600	+2.288%	4	405	+504.185%
2025-09-12	13.5500	13.5500	13.5500	13.5500	+22.624%	5	405	+518.007%
2025-09-09	9.4500	11.0500	9.4500	11.0500	+25.283%	6	407	+657.828%
2025-09-08	8.8200	8.8200	8.8200	8.8200	-3.395%	3	402	+849.433%
2025-09-04	9.1200	9.1300	9.1200	9.1300	-0.976%	2	405	+817.196%
2025-09-02	9.2800	9.2800	9.2200	9.2200	+6.590%	5	406	+808.243%
2025-08-29	8.6500	8.6500	8.6500	8.6500	-5.464%	2	399	+868.092%
2025-08-27	9.1500	9.4800	9.1500	9.1500	+9.189%	12	399	+815.191%
2025-08-26	8.1300	8.6900	7.9000	8.3800	+58.412%	322	400	+899.284%
2025-08-21	5.2900	5.2900	5.2900	5.2900	-18.490%	1	643	+1,482.987%
2025-08-19	6.4900	6.4900	6.4900	6.4900	-24.535%	2	642	+1,190.293%
2025-08-18	7.5000	8.6000	7.5000	8.6000	+21.127%	3	642	+873.721%
2025-08-14	6.3000	7.1000	6.3000	7.1000	+29.091%	12	641	+1,079.437%
2025-08-11	5.5000	5.5000	5.5000	5.5000	+8.268%	1	634	+1,422.545%
2025-08-06	5.1500	5.2000	5.0700	5.0800	+1.804%	320	635	+1,548.425%
2025-08-01	4.7700	4.9900	4.7700	4.9900	-2.157%	16	418	+1,578.156%
2025-07-30	5.1100	5.1100	5.1000	5.1000	-0.585%	10	418	+1,541.961%
2025-07-29	4.9500	5.1300	4.9500	5.1300	-5.000%	16	408	+1,532.359%
2025-07-28	5.4000	5.4000	5.4000	5.4000	-24.051%	1	424	+1,450.741%
2025-07-17	6.7500	7.1100	6.7500	7.1100	+6.917%	226	423	+1,077.778%
2025-07-15	6.6500	6.6500	6.6500	6.6500	+3.101%	2	559	+1,159.248%
2025-07-10	7.0200	7.0200	6.4500	6.4500	-2.273%	15	557	+1,198.295%
2025-07-08	6.9000	6.9400	6.6000	6.6000	-2.941%	5	547	+1,168.788%
2025-07-02	6.7300	6.8300	6.7300	6.8000	+39.344%	126	547	+1,131.471%
2025-07-01	4.8800	4.8800	4.8800	4.8800	+10.658%	1	672	+1,615.984%
2025-06-27	4.3700	4.4100	4.3700	4.4100	+3.765%	3	672	+1,798.866%
2025-06-25	4.2500	4.2500	4.2500	4.2500	-1.163%	5	669	+1,870.353%
2025-06-24	4.3000	4.3000	4.3000	4.3000	-7.527%	1	669	+1,847.442%
2025-06-16	4.6500	4.6500	4.6500	4.6500	-9.180%	2	669	+1,700.860%
2025-06-11	5.1200	5.1200	5.1200	5.1200	+5.567%	3	669	+1,535.547%
2025-06-09	4.8500	4.8500	4.8500	4.8500	+13.318%	15	669	+1,626.598%
2025-06-04	4.2800	4.2800	4.2800	4.2800	+15.676%	100	556	+1,856.542%
2025-06-03	3.7000	3.7000	3.7000	3.7000	+8.824%	3	556	+2,163.243%
2025-05-30	3.4000	3.4000	3.4000	3.4000	-9.333%	4	554	+2,362.941%
2025-05-29	3.7500	3.7500	3.7500	3.7500	-5.542%	2	556	+2,133.067%
2025-05-28	3.9700	3.9700	3.9700	3.9700	-8.102%	1	556	+2,009.320%
2025-05-27	4.3200	4.3200	4.3200	4.3200	+0.465%	5	557	+1,838.426%
2025-05-23	4.2600	4.3000	4.2600	4.3000	-10.603%	4	558	+1,847.442%
2025-05-21	4.8100	4.8100	4.8100	4.8100	+10.069%	1	558	+1,640.956%
2025-05-20	4.3700	4.3700	4.3700	4.3700	+1.865%	2	559	+1,816.247%
2025-05-19	4.2900	4.2900	4.2900	4.2900	+18.508%	1	561	+1,851.981%
2025-05-15	3.6200	3.6200	3.6200	3.6200	-11.707%	1	561	+2,213.260%
2025-05-14	4.1000	4.1000	4.1000	4.1000	+4.592%	1	562	+1,942.439%
2025-05-13	3.9600	3.9600	3.9200	3.9200	+5.946%	4	563	+2,036.224%
2025-05-12	3.3000	3.9600	3.3000	3.7000	+20.521%	109	565	+2,163.243%
2025-05-09	3.1900	3.1900	3.0700	3.0700	+25.820%	4	472	+2,627.687%
2025-05-06	2.4400	2.4400	2.4400	2.4400	-7.576%	1	472	+3,331.967%
2025-05-05	2.9900	2.9900	2.5600	2.6400	-16.981%	10	472	+3,071.970%
2025-05-02	3.1800	3.1800	3.1800	3.1800	+20.000%	2	476	+2,533.333%
2025-05-01	2.6700	2.6700	2.6500	2.6500	+12.766%	6	475	+3,060.000%
2025-04-30	2.3500	2.3500	2.3500	2.3500	-11.985%	1	469	+3,463.404%
2025-04-29	2.6700	2.6700	2.6700	2.6700	-4.301%	1	469	+3,036.330%
2025-04-28	2.7900	2.7900	2.7900	2.7900	+2.198%	1	468	+2,901.434%
2025-04-25	2.7300	2.7300	2.7300	2.7300	+9.200%	6	467	+2,967.399%
2025-04-24	2.5000	2.5000	2.5000	2.5000	+9.170%	2	467	+3,249.600%
2025-04-22	2.2900	2.2900	2.2900	2.2900	+20.526%	1	465	+3,556.769%
2025-04-21	1.9000	1.9000	1.9000	1.9000	-3.553%	1	465	+4,307.368%
2025-04-17	1.8300	1.9700	1.8300	1.9700	+1.026%	2	464	+4,150.761%
2025-04-16	1.9500	1.9500	1.9500	1.9500	-8.019%	5	464	+4,194.359%
2025-04-15	2.1800	2.1800	2.1200	2.1200	-7.018%	2	464	+3,850.000%
2025-04-10	2.2800	2.2800	2.2800	2.2800	-12.977%	5	464	+3,572.807%
2025-04-09	2.6200	2.6200	2.6200	2.6200	+13.913%	1	464	+3,096.183%
2025-04-08	2.4900	2.4900	2.3000	2.3000	-9.804%	7	464	+3,540.870%
2025-04-03	2.5500	2.5500	2.5500	2.5500	-11.765%	2	467	+3,183.922%
2025-04-01	2.2200	2.8900	2.2200	2.8900	-3.667%	2	467	+2,797.578%
2025-03-20	3.0000	3.0000	3.0000	3.0000	+9.091%	1	467	+2,691.333%
2025-03-18	2.7500	2.7500	2.7500	2.7500	-0.362%	6	466	+2,945.091%
2025-03-14	2.6900	2.9100	2.6800	2.7600	+1.471%	638	472	+2,934.058%
2025-03-12	2.6600	2.7200	2.6600	2.7200	+6.667%	32	165	+2,978.676%
2025-03-11	2.6300	2.6300	2.5500	2.5500	+3.659%	3	150	+3,183.922%
2025-03-10	2.1500	2.4600	2.1500	2.4600	-29.513%	3	150	+3,304.065%
2025-03-07	3.4800	3.4900	3.4700	3.4900	-5.163%	10	148	+2,299.427%
2025-03-03	3.6800	3.6800	3.6800	3.6800	-11.325%	1	148	+2,175.543%
2025-02-28	4.1500	4.1500	4.1500	4.1500	-3.935%	20	148	+1,917.831%
2025-02-26	4.3200	4.3200	4.3200	4.3200	+6.667%	1	158	+1,838.426%
2025-02-25	3.8500	4.0500	3.8200	4.0500	-20.588%	5	158	+1,967.654%
2025-02-24	5.0900	5.1000	5.0900	5.1000	-27.143%	3	157	+1,541.961%
2025-02-19	7.0000	7.0000	7.0000	7.0000	+5.263%	4	157	+1,096.286%
2025-02-18	7.3000	7.3000	6.6500	6.6500	-7.895%	3	157	+1,159.248%
2025-02-13	8.1000	8.1000	7.2200	7.2200	-2.695%	6	157	+1,059.834%
2025-02-11	8.2000	8.2000	7.4200	7.4200	+1.366%	5	157	+1,028.571%
2025-01-28	7.3200	7.3200	7.3200	7.3200	-31.970%	5	157	+1,043.989%
2025-01-22	11.1600	11.1600	10.7600	10.7600	-8.503%	4	161	+678.253%
2025-01-21	11.0400	11.7600	11.0400	11.7600	-0.592%	11	162	+612.075%
2025-01-17	12.0500	12.0500	11.8300	11.8300	+31.444%	4	152	+607.861%
2025-01-13	9.0000	9.0000	9.0000	9.0000	-7.407%	2	152	+830.444%
2025-01-10	9.7200	9.7200	9.7200	9.7200	+6.931%	8	154	+761.523%
2025-01-02	9.0900	9.0900	9.0900	9.0900	-2.781%	6	154	+821.232%
2024-12-23	10.0000	10.0000	8.1500	9.3500	-13.023%	25	154	+795.615%
2024-12-20	10.3500	11.0500	10.3500	10.7500	-8.821%	16	157	+678.977%
2024-12-19	11.7900	11.7900	11.7900	11.7900	-9.308%	1	151	+610.263%
2024-12-18	14.9900	14.9900	13.0000	13.0000	-16.399%	14	151	+544.154%
2024-12-17	15.5500	15.5500	15.5500	15.5500	+5.782%	3	137	+438.521%
2024-12-16	14.1600	15.9000	14.0100	14.7000	+8.088%	17	134	+469.660%
2024-12-13	13.9000	14.6000	12.9000	13.6000	-14.947%	24	127	+515.735%
2024-12-12	15.2500	15.9900	14.6000	15.9900	+26.503%	13	121	+423.702%
2024-12-11	12.6400	12.6400	12.6400	12.6400	+7.119%	1	108	+562.500%
2024-12-10	11.7000	11.8000	11.7000	11.8000	-10.606%	4	107	+609.661%
2024-12-09	14.7000	14.7000	13.2000	13.2000	-16.509%	11	103	+534.394%
2024-12-06	15.8100	15.8100	15.8100	15.8100	+21.522%	20	102	+429.665%
2024-12-05	15.0000	15.0000	13.0100	13.0100	+12.155%	9	92	+543.659%
2024-12-04	11.6000	11.6000	11.6000	11.6000	-1.695%	1	91	+621.897%
2024-12-03	11.8000	11.8000	11.8000	11.8000	-5.600%	1	91	+609.661%
2024-12-02	11.9200	12.5000	11.9200	12.5000	-5.303%	61	91	+569.920%
2024-11-27	13.2000	13.2000	13.2000	13.2000	+9.091%	1	43	+534.394%
2024-11-22	10.4500	12.1000	10.4500	12.1000	+25.389%	12	43	+592.066%
2024-11-21	10.4500	10.4500	9.6500	9.6500	-12.985%	2	35	+767.772%
2024-11-20	11.0900	11.0900	11.0900	11.0900	-3.313%	1	35	+655.095%
2024-11-14	9.3800	11.4700	9.3800	11.4700	+0.968%	2	35	+630.078%
2024-11-13	13.9000	13.9000	11.3600	11.3600	+14.747%	43	35	+637.148%
2024-11-11	10.0300	11.4500	9.9000	9.9000	+33.065%	10	19	+745.859%
2024-11-07	7.4400	7.4400	7.4400	7.4400	+3.477%	1	11	+1,025.538%
2024-11-06	7.7900	7.7900	7.1900	7.1900	+4.810%	10	10	+1,064.673%
2024-10-28	6.8600	6.8600	6.8600	6.8600	0.000%	1	1	+1,120.700%

.dark-mode .Kf4qGH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kf4qGH{ color: #333333; background-color: white; border: 2px solid #333333; }HUT20270115C30HUT Jan 15 2027 30.00 Call (HUT270115C00030000)option OPRA

HUT20270115C30
HUT Jan 15 2027 30.00 Call (HUT270115C00030000)
option OPRA