Dark

HUT20270115C35
HUT Jan 15 2027 35.00 Call (HUT270115C00035000)
option OPRA

EOD

Jun 25, 2026

83.00-9.497%(-8.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	83.0000	83.0000	83.0000	83.0000	-9.497%	1	922	0.000%
2026-05-29	91.8900	91.8900	91.7100	91.7100	+13.222%	6	923	-9.497%
2026-05-26	81.0000	81.0000	81.0000	81.0000	+8.000%	1	923	+2.469%
2026-05-22	75.0000	75.0000	75.0000	75.0000	+17.334%	1	923	+10.667%
2026-05-18	63.9200	63.9200	63.9200	63.9200	-3.415%	3	923	+29.850%
2026-05-07	66.3200	66.3200	66.1800	66.1800	-12.205%	11	923	+25.416%
2026-05-06	72.0000	75.3800	72.0000	75.3800	+55.039%	2	923	+10.109%
2026-04-24	48.6200	48.6200	48.6200	48.6200	+10.626%	1	925	+70.712%
2026-04-17	43.9500	43.9500	43.9500	43.9500	+6.934%	2	926	+88.851%
2026-04-16	41.1000	41.1000	41.1000	41.1000	-3.679%	2	926	+101.946%
2026-04-14	42.6700	42.6700	42.6700	42.6700	+14.550%	1	926	+94.516%
2026-04-10	37.2500	37.2500	37.2500	37.2500	+89.567%	1	925	+122.819%
2026-04-02	19.6500	19.6500	19.6500	19.6500	+1.132%	8	933	+322.392%
2026-03-30	19.4300	19.4300	19.4300	19.4300	-18.293%	2	933	+327.174%
2026-03-26	23.7800	23.7800	23.7800	23.7800	+10.195%	1	931	+249.033%
2026-03-09	19.9800	21.5800	19.9800	21.5800	-19.055%	2	931	+284.615%
2026-03-02	27.0300	27.0300	26.6600	26.6600	-13.442%	9	929	+211.328%
2026-02-26	30.8000	30.8000	30.8000	30.8000	-10.335%	2	920	+169.481%
2026-02-25	34.4500	34.4500	34.3500	34.3500	+20.908%	2	918	+141.630%
2026-02-23	28.4100	28.4100	28.4100	28.4100	+2.749%	1	918	+192.151%
2026-02-20	27.6500	27.6500	27.6500	27.6500	-1.531%	3	918	+200.181%
2026-02-18	28.1200	28.1200	28.0800	28.0800	+14.706%	2	921	+195.584%
2026-02-12	24.4800	24.4800	24.4800	24.4800	+10.270%	10	921	+239.052%
2026-02-05	22.9500	22.9500	22.2000	22.2000	-17.102%	4	931	+273.874%
2026-02-04	26.7800	26.7800	26.7800	26.7800	-14.304%	1	934	+209.933%
2026-02-03	31.0000	31.2500	31.0000	31.2500	+6.184%	8	935	+165.600%
2026-02-02	29.4300	29.4300	29.4300	29.4300	-15.914%	1	943	+182.025%
2026-01-30	35.0000	35.0000	35.0000	35.0000	-5.354%	1	943	+137.143%
2026-01-28	36.9800	36.9800	36.9800	36.9800	+12.231%	1	943	+124.446%
2026-01-23	33.2000	33.2000	32.9500	32.9500	+7.680%	10	943	+151.897%
2026-01-22	30.6000	30.6000	30.6000	30.6000	-15.376%	1	943	+171.242%
2026-01-13	36.1600	36.1600	36.1600	36.1600	+4.509%	1	942	+129.535%
2026-01-12	34.7000	34.7000	34.5500	34.6000	-1.705%	4	943	+139.884%
2026-01-09	35.4000	35.4000	35.2000	35.2000	+32.680%	22	943	+135.795%
2025-12-22	26.6000	26.6000	26.5300	26.5300	+22.371%	2	946	+212.853%
2025-12-19	21.6800	21.6800	21.6800	21.6800	+8.400%	1	946	+282.841%
2025-12-17	21.5000	23.5000	20.0000	20.0000	+17.647%	5	947	+315.000%
2025-12-16	15.8100	17.0000	15.8100	17.0000	+9.325%	3	950	+388.235%
2025-12-15	15.6000	15.8000	15.5500	15.5500	-33.118%	28	950	+433.762%
2025-12-12	23.2500	23.2500	23.2500	23.2500	+1.307%	10	940	+256.989%
2025-12-11	22.9500	22.9500	22.9500	22.9500	+14.236%	2	950	+261.656%
2025-12-05	20.0900	20.0900	20.0900	20.0900	+14.213%	1	950	+313.141%
2025-12-02	17.2000	17.5900	17.2000	17.5900	-17.418%	6	949	+371.859%
2025-11-26	21.3000	21.3000	21.3000	21.3000	+25.294%	6	943	+289.671%
2025-11-24	17.0000	17.0000	17.0000	17.0000	+14.865%	1	943	+388.235%
2025-11-21	14.8400	15.0700	14.8000	14.8000	-10.303%	6	944	+460.811%
2025-11-20	18.6600	18.6600	16.5000	16.5000	-8.333%	9	940	+403.030%
2025-11-19	19.0800	19.0800	18.0000	18.0000	-4.661%	6	939	+361.111%
2025-11-14	16.7500	18.8800	16.7500	18.8800	+9.449%	8	937	+339.619%
2025-11-13	18.8700	18.8700	17.2500	17.2500	-24.738%	4	932	+381.159%
2025-11-11	22.9200	22.9200	22.9200	22.9200	-10.118%	20	928	+262.129%
2025-11-10	25.5000	25.5000	25.5000	25.5000	-6.764%	5	928	+225.490%
2025-11-05	27.3500	27.3500	27.3500	27.3500	-17.247%	1	923	+203.473%
2025-11-03	31.3000	33.0500	31.3000	33.0500	+13.574%	6	922	+151.135%
2025-10-30	27.5000	29.1000	27.5000	29.1000	-3.000%	3	922	+185.223%
2025-10-29	30.0000	30.0000	30.0000	30.0000	+4.895%	1	923	+176.667%
2025-10-27	28.6000	28.6000	28.6000	28.6000	+14.400%	1	923	+190.210%
2025-10-24	25.0000	25.0000	25.0000	25.0000	+46.370%	20	923	+232.000%
2025-10-22	17.0000	17.0800	17.0000	17.0800	-39.000%	15	943	+385.948%
2025-10-20	28.5000	28.5000	28.0000	28.0000	+11.111%	8	958	+196.429%
2025-10-17	25.1000	25.2000	25.1000	25.2000	-18.710%	8	950	+229.365%
2025-10-16	31.0000	31.0000	31.0000	31.0000	-2.669%	1	958	+167.742%
2025-10-15	30.2500	32.8000	30.2500	31.8500	+12.306%	16	959	+160.597%
2025-10-14	24.4000	28.7500	24.4000	28.3600	+19.060%	8	959	+192.666%
2025-10-13	23.4000	23.8200	23.4000	23.8200	+1.362%	3	953	+248.447%
2025-10-10	24.0000	24.7500	23.5000	23.5000	-2.083%	12	954	+253.191%
2025-10-09	22.0700	24.0000	22.0700	24.0000	+11.369%	4	944	+245.833%
2025-10-08	21.4000	21.5500	21.3800	21.5500	+10.061%	8	940	+285.151%
2025-10-07	19.5800	19.5800	19.5800	19.5800	+1.979%	1	932	+323.902%
2025-10-06	19.2000	19.2000	19.2000	19.2000	+5.843%	3	932	+332.292%
2025-10-03	18.0600	18.7300	17.7000	18.1400	+28.198%	8	929	+357.552%
2025-10-01	14.1500	14.1500	14.1500	14.1500	+5.361%	5	929	+486.572%
2025-09-26	13.4300	13.4300	13.4300	13.4300	-6.411%	1	924	+518.019%
2025-09-25	14.3500	14.3500	14.3500	14.3500	-9.918%	2	924	+478.397%
2025-09-24	15.9300	15.9300	15.9300	15.9300	+6.627%	2	926	+421.030%
2025-09-22	14.9400	14.9400	14.9400	14.9400	+1.840%	2	924	+455.556%
2025-09-19	14.5000	14.6700	14.2500	14.6700	-9.444%	13	924	+465.781%
2025-09-18	15.8000	16.2000	15.7200	16.2000	+3.448%	222	924	+412.346%
2025-09-17	15.0300	15.6600	15.0300	15.6600	+14.307%	11	745	+430.013%
2025-09-16	13.0000	13.8700	12.7000	13.7000	+12.387%	26	736	+505.839%
2025-09-15	12.1900	12.1900	12.1900	12.1900	+3.745%	1	737	+580.886%
2025-09-12	11.7700	11.7700	11.6400	11.7500	+0.686%	10	737	+606.383%
2025-09-11	11.2000	11.7000	11.2000	11.6700	+7.064%	36	739	+611.225%
2025-09-10	10.4500	10.9600	10.4500	10.9000	+11.224%	10	751	+661.468%
2025-09-09	8.8000	9.9000	8.8000	9.8000	+42.029%	8	745	+746.939%
2025-09-05	7.7900	7.7900	6.6900	6.9000	-11.197%	10	749	+1,102.899%
2025-09-04	8.7500	8.7500	7.7700	7.7700	-6.386%	6	744	+968.211%
2025-09-03	8.2000	8.4800	8.2000	8.3000	+2.469%	551	745	+900.000%
2025-09-02	7.3000	8.1000	7.3000	8.1000	+10.505%	12	741	+924.691%
2025-08-29	7.7000	7.7000	7.2000	7.3300	-4.805%	3	739	+1,032.333%
2025-08-27	7.9600	7.9600	7.7000	7.7000	+44.737%	12	739	+977.922%
2025-08-22	5.2500	5.3200	5.2500	5.3200	+6.400%	8	739	+1,460.150%
2025-08-20	5.0000	5.0000	5.0000	5.0000	-8.257%	1	739	+1,560.000%
2025-08-19	5.4500	5.4500	5.4500	5.4500	-19.498%	2	739	+1,422.936%
2025-08-18	6.2000	6.7700	6.2000	6.7700	+19.823%	2	737	+1,125.997%
2025-08-15	5.8900	5.9700	5.2000	5.6500	-4.237%	5	736	+1,369.027%
2025-08-14	4.2300	5.9000	4.2300	5.9000	+9.259%	5	735	+1,306.780%
2025-08-13	4.9000	5.4000	4.9000	5.4000	+32.353%	6	731	+1,437.037%
2025-08-05	4.0800	4.0800	4.0800	4.0800	-6.422%	1	729	+1,934.314%
2025-08-04	4.3600	4.3600	4.3600	4.3600	+9.000%	5	728	+1,803.670%
2025-08-01	4.0200	4.0200	4.0000	4.0000	-13.043%	3	733	+1,975.000%
2025-07-25	4.3500	4.6000	4.3500	4.6000	-13.371%	42	731	+1,704.348%
2025-07-22	5.3100	5.3100	5.3100	5.3100	+3.107%	1	751	+1,463.089%
2025-07-21	5.1500	5.1500	5.1500	5.1500	-18.124%	4	750	+1,511.650%
2025-07-08	6.2900	6.2900	6.2900	6.2900	+6.610%	1	754	+1,219.555%
2025-07-02	5.3200	5.9000	5.3200	5.9000	+77.711%	56	754	+1,306.780%
2025-06-25	3.3200	3.3200	3.3200	3.3200	+3.750%	2	737	+2,400.000%
2025-06-24	3.2000	3.2000	3.2000	3.2000	+12.676%	2	737	+2,493.750%
2025-06-23	2.8400	2.8400	2.8400	2.8400	-30.392%	4	739	+2,822.535%
2025-06-13	4.0800	4.0800	4.0800	4.0800	-2.625%	2	739	+1,934.314%
2025-06-12	4.1500	4.1900	4.1500	4.1900	-0.711%	3	739	+1,880.907%
2025-06-10	4.2200	4.2200	4.2200	4.2200	-0.706%	2	742	+1,866.825%
2025-06-06	4.2900	4.3200	4.2000	4.2500	+44.068%	650	742	+1,852.941%
2025-06-02	2.9500	2.9500	2.9500	2.9500	-6.349%	17	742	+2,713.559%
2025-05-29	3.2500	3.2500	3.1500	3.1500	-15.550%	7	742	+2,534.921%
2025-05-22	3.9400	3.9400	3.7300	3.7300	+7.184%	3	742	+2,125.201%
2025-05-21	3.8400	4.0300	3.4800	3.4800	-6.952%	4	744	+2,285.057%
2025-05-20	3.7400	3.7400	3.7400	3.7400	+1.081%	2	742	+2,119.251%
2025-05-19	3.3000	3.7000	3.3000	3.7000	+4.225%	4	740	+2,143.243%
2025-05-16	3.5500	3.5500	3.5500	3.5500	+22.837%	40	738	+2,238.028%
2025-05-15	2.9900	2.9900	2.8900	2.8900	-14.243%	2	729	+2,771.972%
2025-05-14	3.0400	3.4400	3.0400	3.3700	+0.898%	11	728	+2,362.908%
2025-05-13	3.5000	3.5000	3.2900	3.3400	+7.051%	3	727	+2,385.030%
2025-05-12	3.1200	3.1200	3.1200	3.1200	+46.479%	10	724	+2,560.256%
2025-05-05	2.1300	2.1300	2.1300	2.1300	-16.471%	1	714	+3,796.714%
2025-05-02	2.5500	2.5500	2.5500	2.5500	+16.438%	240	713	+3,154.902%
2025-05-01	2.1900	2.1900	2.1900	2.1900	-2.232%	2	713	+3,689.954%
2025-04-25	2.2400	2.2400	2.2400	2.2400	+49.333%	2	711	+3,605.357%
2025-04-21	1.7700	1.7700	1.5000	1.5000	+1.351%	5	710	+5,433.333%
2025-04-17	1.5000	1.5000	1.4800	1.4800	-15.909%	11	706	+5,508.108%
2025-04-16	1.7600	1.7600	1.7600	1.7600	+0.571%	1	706	+4,615.909%
2025-04-15	1.7500	1.7500	1.7500	1.7500	-2.778%	2	707	+4,642.857%
2025-04-04	1.8000	1.8000	1.8000	1.8000	-34.783%	60	705	+4,511.111%
2025-03-24	2.7500	2.7600	2.7500	2.7600	+14.523%	301	705	+2,907.246%
2025-03-17	2.4200	2.4200	2.4100	2.4100	-1.230%	2	775	+3,343.983%
2025-03-14	2.4400	2.4400	2.4400	2.4400	+6.550%	2	773	+3,301.639%
2025-03-12	2.2500	2.2900	2.2500	2.2900	+1.327%	5	774	+3,524.454%
2025-03-11	2.1300	2.3200	2.1100	2.2600	-24.415%	14	774	+3,572.566%
2025-03-06	2.4400	2.9900	2.4400	2.9900	+10.741%	3	774	+2,675.920%
2025-03-04	2.8600	2.8600	2.7000	2.7000	-25.000%	20	774	+2,974.074%
2025-03-03	3.6000	3.6000	3.6000	3.6000	+2.857%	2	762	+2,205.556%
2025-02-25	3.5700	3.5700	3.2100	3.5000	-50.355%	9	755	+2,271.429%
2025-02-07	7.8300	7.8300	7.0500	7.0500	-7.237%	4	755	+1,077.305%
2025-02-04	7.6000	7.6000	7.6000	7.6000	+18.750%	1	754	+992.105%
2025-01-27	7.9600	7.9600	6.4000	6.4000	-39.279%	4	754	+1,196.875%
2025-01-23	10.5400	10.5400	10.5400	10.5400	+15.570%	2	752	+687.476%
2025-01-14	9.0500	9.1200	9.0500	9.1200	+8.057%	11	750	+810.088%
2025-01-13	8.4400	8.4400	8.4400	8.4400	-25.244%	1	750	+883.412%
2025-01-06	11.2900	11.2900	11.2900	11.2900	+34.405%	2	749	+635.164%
2025-01-03	8.4000	8.4000	8.4000	8.4000	+9.804%	2	747	+888.095%
2024-12-31	8.1000	8.1000	7.5000	7.6500	-3.165%	4	746	+984.967%
2024-12-30	7.9000	7.9000	7.9000	7.9000	-1.863%	30	746	+950.633%
2024-12-23	8.5000	8.5000	8.0500	8.0500	-18.274%	4	746	+931.056%
2024-12-20	10.2500	10.2500	9.8500	9.8500	-2.475%	4	747	+742.640%
2024-12-19	10.8900	10.8900	10.0500	10.1000	-19.200%	5	745	+721.782%
2024-12-18	12.5000	12.5000	12.5000	12.5000	-15.541%	1	748	+564.000%
2024-12-16	15.1500	15.1500	14.8000	14.8000	+15.175%	3	746	+460.811%
2024-12-13	12.9500	12.9500	12.5000	12.8500	-1.908%	62	746	+545.914%
2024-12-12	13.1000	13.1000	13.1000	13.1000	+12.640%	24	716	+533.588%
2024-12-11	11.6300	11.6300	11.6300	11.6300	-6.210%	2	729	+613.672%
2024-12-09	12.0000	12.4000	12.0000	12.4000	-18.421%	17	727	+569.355%
2024-12-06	14.2900	15.2000	14.2900	15.2000	+20.158%	90	723	+446.053%
2024-12-05	14.0000	14.0000	12.6500	12.6500	+2.846%	11	718	+556.126%
2024-12-02	12.3000	12.3000	12.3000	12.3000	-4.651%	5	710	+574.797%
2024-11-29	12.9000	12.9000	12.9000	12.9000	+22.857%	6	710	+543.411%
2024-11-27	10.5000	10.5000	10.5000	10.5000	+7.034%	1	706	+690.476%
2024-11-21	9.8100	9.8100	9.8100	9.8100	-7.014%	1	705	+746.075%
2024-11-14	9.2600	10.5500	8.2800	10.5500	+13.685%	676	705	+686.730%
2024-11-13	9.8900	9.8900	9.2800	9.2800	+0.542%	2	55	+794.397%
2024-11-12	9.2300	9.2300	9.2300	9.2300	-8.794%	37	53	+799.242%
2024-11-11	10.3600	10.3600	10.1000	10.1200	+47.093%	3	16	+720.158%
2024-11-07	6.8800	6.8800	6.8800	6.8800	-5.365%	10	13	+1,106.395%
2024-11-06	7.2700	7.2700	7.2700	7.2700	+36.654%	2	3	+1,041.678%
2024-11-05	5.3200	5.3200	5.3200	5.3200	0.000%	1	1	+1,460.150%

.dark-mode .cljQDT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cljQDT{ color: #333333; background-color: white; border: 2px solid #333333; }HUT20270115C35HUT Jan 15 2027 35.00 Call (HUT270115C00035000)option OPRA

HUT20270115C35
HUT Jan 15 2027 35.00 Call (HUT270115C00035000)
option OPRA