Dark

HUT20270115C40
HUT Jan 15 2027 40.00 Call (HUT270115C00040000)
option OPRA

EOD

Aug 12, 2026

53.93-0.900%(-0.49)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	53.9300	53.9300	53.9300	53.9300	-0.900%	13	205	0.000%
2026-08-11	54.4200	54.4200	54.4200	54.4200	+10.520%	2	212	-0.900%
2026-08-07	49.2400	49.2400	49.2400	49.2400	-7.997%	13	212	+9.525%
2026-07-29	53.5200	53.5200	53.5200	53.5200	-17.420%	1	205	+0.766%
2026-07-20	64.8100	64.8100	64.8100	64.8100	-8.731%	10	206	-16.788%
2026-07-09	70.9400	71.0100	70.9400	71.0100	-11.348%	3	216	-24.053%
2026-05-27	80.1000	80.1000	80.1000	80.1000	+16.053%	7	216	-32.672%
2026-05-11	67.0000	69.0200	67.0000	69.0200	+10.609%	7	218	-21.863%
2026-05-08	66.0000	66.0000	62.4000	62.4000	-3.480%	5	222	-13.574%
2026-05-07	64.8900	64.8900	64.6500	64.6500	-10.828%	3	227	-16.582%
2026-05-06	69.8000	72.5000	67.5100	72.5000	+59.166%	50	227	-25.614%
2026-04-24	46.0000	46.0000	45.5500	45.5500	+1.222%	18	238	+18.397%
2026-04-23	45.0000	45.0000	45.0000	45.0000	+4.651%	1	234	+19.844%
2026-04-21	43.0000	43.0000	43.0000	43.0000	+8.861%	1	234	+25.419%
2026-04-17	39.4300	39.5000	39.4300	39.5000	+6.757%	2	234	+36.532%
2026-04-16	37.0000	37.0000	37.0000	37.0000	+2.069%	1	236	+45.757%
2026-04-15	37.9000	38.1600	36.2500	36.2500	-5.105%	5	236	+48.772%
2026-04-14	38.9000	39.3300	38.2000	38.2000	+2.965%	5	236	+41.178%
2026-04-13	37.1200	37.1200	37.1000	37.1000	+8.638%	6	235	+45.364%
2026-04-10	34.1000	34.3600	34.0400	34.1500	+6.752%	15	229	+57.921%
2026-04-09	31.9900	31.9900	31.9900	31.9900	+59.154%	1	221	+68.584%
2026-04-06	20.0000	20.1000	20.0000	20.1000	-3.828%	5	221	+168.308%
2026-03-26	23.0000	23.0000	20.9000	20.9000	-19.086%	5	225	+158.038%
2026-03-25	25.8300	25.8300	25.8300	25.8300	+13.789%	1	225	+108.788%
2026-03-10	22.7000	22.7000	22.7000	22.7000	+16.830%	5	225	+137.577%
2026-03-09	17.8300	19.4300	17.8300	19.4300	-10.872%	2	225	+177.560%
2026-03-03	21.8000	21.8000	21.8000	21.8000	-11.490%	3	223	+147.385%
2026-03-02	24.6300	24.6300	24.6300	24.6300	-7.925%	2	223	+118.961%
2026-02-26	26.7500	26.7500	26.7500	26.7500	-10.415%	3	221	+101.607%
2026-02-24	30.1500	30.1500	29.8600	29.8600	+15.692%	100	218	+80.610%
2026-02-17	25.8100	25.8100	25.8100	25.8100	+12.806%	1	258	+108.950%
2026-02-13	22.8800	22.8800	22.8800	22.8800	-1.038%	1	258	+135.708%
2026-02-12	23.1200	23.1200	23.1200	23.1200	-14.180%	8	258	+133.261%
2026-02-10	27.0600	27.0600	26.9400	26.9400	+13.336%	40	250	+100.186%
2026-02-06	23.3500	23.8000	23.3500	23.7700	-2.342%	52	290	+126.883%
2026-02-04	24.3800	24.3800	24.3400	24.3400	-15.691%	12	276	+121.569%
2026-01-30	28.0000	28.9000	28.0000	28.8700	-8.812%	37	286	+86.803%
2026-01-29	31.6600	31.6600	31.6600	31.6600	-6.882%	10	311	+70.341%
2026-01-28	34.0000	34.0000	34.0000	34.0000	+6.250%	5	306	+58.618%
2026-01-27	31.8000	32.0000	31.6500	32.0000	+17.216%	48	306	+68.531%
2026-01-22	27.3000	27.3000	27.3000	27.3000	-11.104%	20	304	+97.546%
2026-01-21	28.2000	30.7100	28.0000	30.7100	+0.524%	34	304	+75.611%
2026-01-20	29.1500	30.5500	29.1500	30.5500	+4.444%	6	303	+76.530%
2026-01-16	29.2500	29.2500	29.2500	29.2500	+2.812%	6	298	+84.376%
2026-01-15	29.1200	29.1200	28.4500	28.4500	-12.056%	39	298	+89.561%
2026-01-12	33.1900	33.1900	32.3500	32.3500	+0.403%	8	318	+66.708%
2026-01-09	32.7300	33.4300	32.2200	32.2200	+0.530%	7	314	+67.381%
2026-01-07	31.2500	32.0500	31.2500	32.0500	+8.755%	6	313	+68.268%
2026-01-06	29.9800	29.9800	29.4700	29.4700	-4.935%	4	309	+83.000%
2026-01-05	29.6000	31.0000	29.6000	31.0000	+28.205%	4	310	+73.968%
2026-01-02	24.1800	24.1800	24.1800	24.1800	+5.821%	1	310	+123.036%
2025-12-30	22.8500	22.8500	22.8500	22.8500	-4.792%	10	310	+136.018%
2025-12-29	24.7500	24.7500	24.0000	24.0000	-2.834%	15	300	+124.708%
2025-12-26	23.0000	24.7000	23.0000	24.7000	-6.757%	21	312	+118.340%
2025-12-23	26.4900	26.4900	26.4900	26.4900	+2.874%	30	311	+103.586%
2025-12-22	24.2500	25.7500	24.2100	25.7500	+28.109%	56	320	+109.437%
2025-12-19	19.4000	20.1000	19.4000	20.1000	+20.939%	8	317	+168.308%
2025-12-18	16.6200	16.6200	16.6200	16.6200	-7.667%	20	323	+224.489%
2025-12-17	22.0000	22.0000	18.0000	18.0000	+25.436%	42	323	+199.611%
2025-12-15	14.4500	15.4200	14.3500	14.3500	-24.434%	32	306	+275.819%
2025-12-12	18.9900	18.9900	18.9900	18.9900	-17.435%	1	279	+183.992%
2025-12-11	20.1500	23.0000	20.1500	23.0000	+5.023%	3	278	+134.478%
2025-12-10	21.9000	21.9000	21.9000	21.9000	+2.098%	3	280	+146.256%
2025-12-09	21.4500	21.4500	21.4500	21.4500	+16.071%	1	280	+151.422%
2025-12-04	18.4800	18.4800	18.4800	18.4800	+12.000%	2	280	+191.829%
2025-12-02	18.7800	18.7800	16.5000	16.5000	-2.941%	9	278	+226.848%
2025-11-24	17.0500	17.0500	17.0000	17.0000	+21.429%	47	279	+217.235%
2025-11-20	14.0000	14.0000	14.0000	14.0000	-22.222%	2	270	+285.214%
2025-11-18	17.5000	18.0000	17.5000	18.0000	+0.559%	15	270	+199.611%
2025-11-17	17.9000	17.9000	17.9000	17.9000	+2.286%	25	285	+201.285%
2025-11-14	15.2300	17.5000	15.2300	17.5000	+13.636%	42	260	+208.171%
2025-11-13	17.0700	17.0800	15.4000	15.4000	-16.304%	10	300	+250.195%
2025-11-12	18.4000	18.4000	18.4000	18.4000	-13.412%	1	300	+193.098%
2025-11-11	20.7500	21.2500	20.7500	21.2500	+7.868%	6	301	+153.788%
2025-11-07	18.7500	19.7000	18.7500	19.7000	-19.756%	5	301	+173.756%
2025-11-05	26.1000	26.1000	24.5400	24.5500	-0.968%	30	301	+119.674%
2025-11-04	24.7900	24.7900	24.7900	24.7900	-12.248%	3	300	+117.547%
2025-11-03	28.2500	28.2500	28.2500	28.2500	+4.630%	1	297	+90.903%
2025-10-30	27.0000	27.0000	27.0000	27.0000	-8.475%	1	297	+99.741%
2025-10-28	26.6000	29.5000	26.6000	29.5000	+9.665%	6	298	+82.814%
2025-10-27	26.2300	26.9000	26.2300	26.9000	+16.957%	11	314	+100.483%
2025-10-24	23.0000	23.0000	23.0000	23.0000	+32.948%	7	314	+134.478%
2025-10-23	17.4000	17.4000	17.3000	17.3000	-0.575%	6	314	+211.734%
2025-10-22	21.8600	21.8600	17.4000	17.4000	-35.316%	4	314	+209.943%
2025-10-16	27.0800	27.0800	26.5500	26.9000	-4.270%	41	315	+100.483%
2025-10-15	27.8100	31.1000	27.8000	28.1000	+9.594%	9	276	+91.922%
2025-10-14	22.4700	25.6400	22.4700	25.6400	+10.470%	6	276	+110.335%
2025-10-13	21.8500	23.2100	21.8500	23.2100	+8.054%	6	272	+132.357%
2025-10-10	25.5000	25.5000	21.4800	21.4800	+27.857%	6	266	+151.071%
2025-10-07	17.7700	18.0000	16.8000	16.8000	-2.496%	8	265	+221.012%
2025-10-03	16.5500	17.2300	16.5500	17.2300	+13.729%	42	265	+213.001%
2025-10-02	15.1500	15.1500	15.1500	15.1500	+19.104%	2	240	+255.974%
2025-09-29	12.4500	12.7200	12.4500	12.7200	-1.472%	70	238	+323.978%
2025-09-25	14.0700	14.0700	12.9100	12.9100	-12.829%	2	248	+317.738%
2025-09-24	15.3000	15.3000	14.8100	14.8100	+18.956%	3	247	+264.146%
2025-09-23	14.7200	14.7200	12.4500	12.4500	-3.488%	2	244	+333.173%
2025-09-19	13.1700	13.1700	12.9000	12.9000	-10.417%	8	243	+318.062%
2025-09-18	14.6100	14.8200	14.4000	14.4000	+10.008%	5	239	+274.514%
2025-09-17	12.8200	13.0900	12.8200	13.0900	+7.560%	4	235	+311.994%
2025-09-16	11.3600	12.1700	11.3600	12.1700	+11.651%	49	233	+343.139%
2025-09-15	10.9000	10.9000	10.9000	10.9000	+7.921%	4	232	+394.771%
2025-09-11	9.9500	10.1000	9.8800	10.1000	+4.124%	21	234	+433.960%
2025-09-10	9.7000	9.7000	9.7000	9.7000	+21.250%	1	215	+455.979%
2025-09-09	7.8500	8.0000	7.8500	8.0000	+32.231%	2	215	+574.125%
2025-09-05	5.7000	6.0500	5.7000	6.0500	-0.165%	2	214	+791.405%
2025-08-26	6.0600	6.0600	6.0600	6.0600	+37.727%	1	214	+789.934%
2025-08-25	4.4000	4.4000	4.4000	4.4000	+13.990%	5	214	+1,125.682%
2025-08-21	4.0800	4.0800	3.8600	3.8600	+1.579%	6	209	+1,297.150%
2025-08-20	3.8300	3.8500	3.8000	3.8000	-10.588%	54	213	+1,319.211%
2025-08-19	4.2000	4.2500	4.2000	4.2500	-15.000%	3	204	+1,168.941%
2025-08-15	5.0000	5.0000	5.0000	5.0000	-2.913%	2	204	+978.600%
2025-08-14	4.7300	5.1500	4.6500	5.1500	+21.462%	15	202	+947.184%
2025-08-13	4.2600	4.2600	4.2400	4.2400	+6.000%	5	193	+1,171.934%
2025-08-12	4.0000	4.0000	4.0000	4.0000	+18.694%	1	193	+1,248.250%
2025-08-05	3.3700	3.3700	3.3700	3.3700	-8.919%	1	194	+1,500.297%
2025-08-04	3.2500	3.7000	3.2500	3.7000	+15.625%	8	194	+1,357.568%
2025-08-01	3.3000	3.3700	3.2000	3.2000	-23.810%	245	199	+1,585.313%
2025-07-31	4.2000	4.2000	4.2000	4.2000	+18.310%	1	400	+1,184.048%
2025-07-30	3.5000	3.5500	3.5000	3.5500	-18.391%	15	401	+1,419.155%
2025-07-24	4.3500	4.3500	4.3500	4.3500	+3.571%	4	408	+1,139.770%
2025-07-22	4.2000	4.2000	4.2000	4.2000	-12.500%	1	408	+1,184.048%
2025-07-15	4.9800	4.9800	4.8000	4.8000	-9.434%	2	407	+1,023.542%
2025-07-14	5.3000	5.3000	5.3000	5.3000	+5.578%	1	407	+917.547%
2025-07-11	5.1000	5.3200	5.0200	5.0200	-1.569%	4	406	+974.303%
2025-07-10	5.0100	5.1000	5.0100	5.1000	+4.294%	5	408	+957.451%
2025-07-09	4.8900	4.8900	4.8900	4.8900	-5.962%	1	411	+1,002.863%
2025-07-07	5.2000	5.2000	5.2000	5.2000	-6.643%	1	410	+937.115%
2025-07-03	5.5700	5.5700	5.5700	5.5700	+7.115%	2	411	+868.223%
2025-07-02	4.5900	5.2500	4.5900	5.2000	+53.846%	78	411	+937.115%
2025-07-01	3.6500	3.6500	3.3800	3.3800	+1.198%	5	345	+1,495.562%
2025-06-30	3.3400	3.3400	3.3400	3.3400	+6.369%	1	340	+1,514.671%
2025-06-27	3.1400	3.1400	3.1400	3.1400	+9.790%	2	339	+1,617.516%
2025-06-26	2.8600	2.8600	2.8600	2.8600	+14.400%	3	337	+1,785.664%
2025-06-23	2.3200	2.5000	2.3200	2.5000	-13.495%	6	340	+2,057.200%
2025-06-17	2.8900	2.8900	2.8900	2.8900	-17.192%	2	341	+1,766.090%
2025-06-16	3.3900	3.4900	3.3900	3.4900	0.000%	2	343	+1,445.272%
2025-06-09	3.6400	3.6400	3.4900	3.4900	-2.786%	4	341	+1,445.272%
2025-06-06	3.4000	3.5900	3.4000	3.5900	+39.147%	6	337	+1,402.228%
2025-06-03	2.5800	2.5800	2.5800	2.5800	+9.787%	1	338	+1,990.310%
2025-06-02	2.4900	2.4900	2.3500	2.3500	-25.159%	3	339	+2,194.894%
2025-05-23	3.1400	3.1400	3.1400	3.1400	-1.875%	2	340	+1,617.516%
2025-05-22	3.1500	3.2000	3.1500	3.2000	-8.571%	6	340	+1,585.313%
2025-05-21	3.0500	3.5000	3.0500	3.5000	+14.754%	31	346	+1,440.857%
2025-05-20	3.0500	3.0500	3.0500	3.0500	-2.866%	1	373	+1,668.197%
2025-05-19	3.1400	3.1400	3.1400	3.1400	-1.875%	2	372	+1,617.516%
2025-05-16	3.0000	3.2000	3.0000	3.2000	+26.984%	224	370	+1,585.313%
2025-05-15	2.5200	2.5200	2.5200	2.5200	-11.888%	1	258	+2,040.079%
2025-05-14	2.9300	2.9300	2.8600	2.8600	+10.000%	50	257	+1,785.664%
2025-05-12	2.6900	2.6900	2.6000	2.6000	+18.182%	13	296	+1,974.231%
2025-05-08	2.2000	2.2000	2.2000	2.2000	+23.596%	1	293	+2,351.364%
2025-05-06	1.7500	1.7800	1.7500	1.7800	-17.972%	5	292	+2,929.775%
2025-05-02	2.0900	2.1700	2.0900	2.1700	+19.231%	6	295	+2,385.253%
2025-04-29	1.8200	1.8200	1.8200	1.8200	-9.453%	1	292	+2,863.187%
2025-04-28	2.0100	2.0100	2.0100	2.0100	+5.789%	1	292	+2,583.085%
2025-04-25	1.9000	1.9000	1.9000	1.9000	+0.529%	2	292	+2,738.421%
2025-04-24	1.6600	1.9000	1.6600	1.8900	+18.125%	30	292	+2,753.439%
2025-04-23	1.6000	1.6000	1.6000	1.6000	+26.984%	3	287	+3,270.625%
2025-04-21	0.9600	1.5300	0.9600	1.2600	+24.752%	12	284	+4,180.159%
2025-04-17	1.2800	1.2800	1.0100	1.0100	-36.875%	2	272	+5,239.604%
2025-04-14	1.6200	1.6200	1.6000	1.6000	+4.575%	5	272	+3,270.625%
2025-04-09	1.5300	1.5300	1.5300	1.5300	+10.870%	1	267	+3,424.837%
2025-04-08	1.3800	1.3800	1.3800	1.3800	-35.814%	1	267	+3,807.971%
2025-03-20	2.1500	2.1500	2.1500	2.1500	+3.865%	1	266	+2,408.372%
2025-03-19	2.0700	2.0700	2.0700	2.0700	-1.429%	1	265	+2,505.314%
2025-03-11	1.8400	2.1000	1.8400	2.1000	+0.962%	2	264	+2,468.095%
2025-03-10	2.0800	2.0800	2.0800	2.0800	-19.380%	1	266	+2,492.788%
2025-03-06	2.8100	2.8100	2.5800	2.5800	-14.000%	2	263	+1,990.310%
2025-03-04	3.0000	3.0000	3.0000	3.0000	-11.765%	1	263	+1,697.667%
2025-03-03	3.4000	3.4000	3.4000	3.4000	+11.111%	145	262	+1,486.176%
2025-02-26	3.0000	3.0600	3.0000	3.0600	-35.714%	4	117	+1,662.418%
2025-02-20	4.7600	4.7600	4.7600	4.7600	-14.079%	1	113	+1,032.983%
2025-02-12	5.5400	5.5400	5.5400	5.5400	-14.109%	5	112	+873.466%
2025-02-07	6.4500	6.4500	6.4500	6.4500	-42.049%	10	117	+736.124%
2025-01-17	10.9600	11.1300	10.9600	11.1300	+39.824%	28	98	+384.546%
2025-01-08	7.9600	7.9600	7.9600	7.9600	-15.229%	1	98	+577.513%
2025-01-06	9.3900	9.3900	9.3900	9.3900	+41.203%	1	102	+474.334%
2024-12-31	6.6500	6.6500	6.6500	6.6500	-14.744%	5	102	+710.977%
2024-12-27	7.8000	7.8000	7.8000	7.8000	-15.125%	2	102	+591.410%
2024-12-24	8.9600	9.1900	8.9600	9.1900	+7.235%	41	62	+486.834%
2024-12-20	8.5700	8.5700	8.5700	8.5700	-24.560%	5	62	+529.288%
2024-12-12	11.5200	11.5200	11.3600	11.3600	+1.429%	50	57	+374.736%
2024-12-09	11.0500	11.2500	11.0500	11.2000	-12.157%	6	8	+381.518%
2024-12-06	12.2600	12.7500	12.2600	12.7500	0.000%	4	2	+322.980%

.dark-mode .qmxMDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qmxMDq{ color: #333333; background-color: white; border: 2px solid #333333; }HUT20270115C40HUT Jan 15 2027 40.00 Call (HUT270115C00040000)option OPRA

HUT20270115C40
HUT Jan 15 2027 40.00 Call (HUT270115C00040000)
option OPRA