Dark

HUT20270115C45
HUT Jan 15 2027 45.00 Call (HUT270115C00045000)
option OPRA

EOD

Aug 11, 2026

50.31+2.673%(+1.31)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	50.3500	50.3500	50.3100	50.3100	+2.673%	3	498	0.000%
2026-08-10	49.0000	49.0000	49.0000	49.0000	-30.496%	1	499	+2.673%
2026-07-22	70.7000	70.7000	70.5000	70.5000	+18.687%	10	499	-28.638%
2026-07-13	59.4000	59.4000	59.4000	59.4000	-28.321%	1	509	-15.303%
2026-06-15	83.4000	83.4000	82.8600	82.8700	+15.097%	6	509	-39.290%
2026-06-05	72.0000	72.0000	72.0000	72.0000	-21.191%	1	510	-30.125%
2026-06-01	91.3600	91.3600	91.3600	91.3600	+10.033%	1	511	-44.932%
2026-05-28	83.1700	83.1700	83.0300	83.0300	+8.992%	10	511	-39.407%
2026-05-27	76.1800	76.1800	76.1800	76.1800	+32.028%	3	515	-33.959%
2026-05-18	56.4700	57.7000	55.0000	57.7000	-4.057%	11	518	-12.808%
2026-05-07	60.1400	60.1400	60.1400	60.1400	-10.559%	1	518	-16.345%
2026-05-06	66.5000	68.9500	66.5000	67.2400	+74.468%	6	518	-25.178%
2026-04-30	38.5400	38.5400	38.5400	38.5400	+12.100%	2	523	+30.540%
2026-04-29	34.5000	34.5000	34.3800	34.3800	-5.367%	3	525	+46.335%
2026-04-28	34.9800	36.3300	34.9800	36.3300	-15.512%	4	527	+38.481%
2026-04-22	43.5500	43.5500	43.0000	43.0000	+7.905%	16	529	+17.000%
2026-04-21	43.5000	43.5000	39.8500	39.8500	-3.230%	2	545	+26.248%
2026-04-20	39.0000	41.1800	39.0000	41.1800	+24.223%	4	545	+22.171%
2026-04-16	33.1500	33.1500	33.1500	33.1500	-8.172%	15	545	+51.765%
2026-04-14	35.7000	36.1000	35.7000	36.1000	+6.553%	14	560	+39.363%
2026-04-13	34.4700	34.4700	33.8800	33.8800	+10.179%	3	561	+48.495%
2026-04-10	30.7500	30.7500	30.7500	30.7500	+11.171%	1	563	+63.610%
2026-04-08	27.6600	27.6600	27.6600	27.6600	+79.261%	1	562	+81.887%
2026-03-30	15.5000	15.5000	15.4300	15.4300	-27.457%	4	562	+226.053%
2026-03-24	21.2700	21.2700	21.2700	21.2700	+0.047%	15	562	+136.530%
2026-03-23	20.6700	21.2600	20.6700	21.2600	+13.568%	2	562	+136.642%
2026-03-20	18.7200	18.7200	18.7200	18.7200	-0.952%	2	562	+168.750%
2026-03-19	18.9000	18.9000	18.9000	18.9000	-3.077%	15	562	+166.190%
2026-03-06	19.5000	19.5000	19.5000	19.5000	-7.143%	1	562	+158.000%
2026-03-05	21.0000	21.0000	21.0000	21.0000	-11.579%	1	563	+139.571%
2026-03-04	23.7500	23.7500	23.7500	23.7500	+20.253%	1	562	+111.832%
2026-03-03	19.7500	19.7500	19.7500	19.7500	-12.804%	1	562	+154.734%
2026-03-02	22.6500	22.6500	22.6500	22.6500	-22.854%	1	561	+122.119%
2026-02-25	29.2000	29.3600	29.2000	29.3600	+26.117%	40	561	+71.356%
2026-02-13	23.2800	23.2800	23.2800	23.2800	+8.380%	1	561	+116.108%
2026-02-12	23.5000	23.5000	21.4800	21.4800	-18.327%	12	561	+134.218%
2026-02-09	26.3000	26.3000	26.3000	26.3000	+14.100%	5	571	+91.293%
2026-02-06	19.8000	23.0500	19.8000	23.0500	+33.237%	23	576	+118.265%
2026-02-05	17.3000	17.3000	17.3000	17.3000	-36.514%	10	587	+190.809%
2026-01-30	27.0000	27.8000	25.8000	27.2500	-16.411%	13	577	+84.624%
2026-01-28	31.3700	32.6000	31.3700	32.6000	+9.140%	15	585	+54.325%
2026-01-27	29.2000	29.8700	29.1000	29.8700	+9.978%	12	572	+68.430%
2026-01-23	27.1400	27.1600	27.1400	27.1600	+4.462%	10	573	+85.236%
2026-01-21	26.2500	26.2500	26.0000	26.0000	-3.525%	98	573	+93.500%
2026-01-15	26.9500	26.9500	26.9500	26.9500	-9.533%	1	543	+86.679%
2026-01-14	29.7900	29.7900	29.7900	29.7900	-5.097%	1	543	+68.882%
2026-01-13	31.3900	31.3900	31.3900	31.3900	+4.983%	1	543	+60.274%
2026-01-12	29.9000	29.9000	29.9000	29.9000	+6.900%	2	544	+68.261%
2026-01-08	27.9700	27.9700	27.9700	27.9700	-3.017%	2	546	+79.871%
2026-01-07	27.8500	29.3500	27.8500	28.8400	-1.402%	5	548	+74.445%
2026-01-05	26.0000	29.2500	26.0000	29.2500	+27.451%	7	548	+72.000%
2026-01-02	22.9500	22.9500	22.9500	22.9500	+14.750%	1	552	+119.216%
2025-12-30	20.0000	20.0000	20.0000	20.0000	-18.033%	6	553	+151.550%
2025-12-24	24.0000	24.4000	24.0000	24.4000	+0.494%	14	549	+106.189%
2025-12-23	24.0000	24.2800	24.0000	24.2800	+5.749%	4	549	+107.208%
2025-12-22	22.0000	22.9600	22.0000	22.9600	+53.067%	26	569	+119.120%
2025-12-18	19.3500	19.3500	15.0000	15.0000	-15.254%	5	569	+235.400%
2025-12-17	19.5200	19.5200	17.7000	17.7000	+31.111%	12	569	+184.237%
2025-12-16	13.5000	13.5000	13.5000	13.5000	-6.250%	2	579	+272.667%
2025-12-15	16.2500	16.2500	13.2500	14.4000	-19.101%	153	579	+249.375%
2025-12-12	17.8000	17.8000	17.8000	17.8000	-10.101%	10	540	+182.640%
2025-12-11	19.8000	19.8000	19.7500	19.8000	+1.538%	60	540	+154.091%
2025-12-10	19.5000	19.5000	19.5000	19.5000	-1.266%	1	540	+158.000%
2025-12-09	19.7500	19.7500	19.7500	19.7500	+22.671%	2	540	+154.734%
2025-12-03	15.9000	16.1000	15.9000	16.1000	-7.631%	2	542	+212.484%
2025-12-02	17.4300	17.4300	17.4300	17.4300	-8.263%	2	543	+188.640%
2025-12-01	19.0000	19.0000	19.0000	19.0000	+22.186%	1	543	+164.789%
2025-11-25	15.4500	15.5900	15.4500	15.5500	+3.667%	5	544	+223.537%
2025-11-24	14.0000	15.0000	14.0000	15.0000	+18.577%	7	544	+235.400%
2025-11-21	12.6500	12.6500	12.6500	12.6500	-22.630%	20	547	+297.708%
2025-11-20	17.0000	17.0000	16.2000	16.3500	+2.188%	26	554	+207.706%
2025-11-19	16.2800	16.2800	16.0000	16.0000	-1.901%	2	545	+214.438%
2025-11-14	14.0100	16.3100	12.9700	16.3100	+0.866%	17	543	+208.461%
2025-11-13	16.0000	16.1700	16.0000	16.1700	-21.695%	2	527	+211.132%
2025-11-11	20.6700	20.6700	20.6500	20.6500	-3.953%	4	530	+143.632%
2025-11-10	21.5000	21.5000	21.5000	21.5000	0.000%	1	530	+134.000%
2025-11-07	18.1300	21.5000	18.1300	21.5000	+9.192%	2	529	+134.000%
2025-11-06	20.1000	20.1000	19.3500	19.6900	-14.391%	11	530	+155.510%
2025-11-05	23.3000	23.3000	23.0000	23.0000	-6.618%	4	538	+118.739%
2025-11-04	25.9000	25.9000	24.6300	24.6300	-3.827%	8	540	+104.263%
2025-10-31	25.6100	25.6100	25.6100	25.6100	-5.148%	1	540	+96.447%
2025-10-28	28.2700	28.2700	27.0000	27.0000	+24.424%	11	539	+86.333%
2025-10-24	20.0000	22.1500	20.0000	21.7000	+26.604%	21	539	+131.843%
2025-10-23	17.1400	17.1400	17.1400	17.1400	-8.097%	2	539	+193.524%
2025-10-22	18.7600	18.7600	18.6500	18.6500	-18.523%	11	539	+169.759%
2025-10-21	22.8900	22.8900	22.8900	22.8900	-8.257%	1	539	+119.790%
2025-10-20	24.8000	24.9500	24.8000	24.9500	+7.543%	2	539	+101.643%
2025-10-16	25.5800	27.0000	23.2000	23.2000	-20.000%	73	539	+116.853%
2025-10-15	26.6400	29.7000	26.6400	29.0000	+17.409%	95	547	+73.483%
2025-10-14	19.6400	24.8500	19.6400	24.7000	+10.169%	14	501	+103.684%
2025-10-13	20.9000	22.4200	20.9000	22.4200	+16.106%	8	493	+124.398%
2025-10-10	22.0000	23.8800	19.3100	19.3100	+3.539%	222	493	+160.539%
2025-10-09	18.6500	18.6500	18.6500	18.6500	+1.635%	10	502	+169.759%
2025-10-08	16.8600	18.3500	16.8600	18.3500	+22.333%	13	502	+174.169%
2025-10-03	15.0000	15.0000	15.0000	15.0000	+15.830%	2	500	+235.400%
2025-09-25	12.6700	12.9500	12.6700	12.9500	-5.818%	4	499	+288.494%
2025-09-24	13.7500	13.7500	13.7500	13.7500	+14.583%	1	503	+265.891%
2025-09-22	12.0000	12.0000	12.0000	12.0000	+7.431%	1	504	+319.250%
2025-09-19	11.4800	11.4800	11.1700	11.1700	-12.392%	6	505	+350.403%
2025-09-18	12.7500	12.7500	12.7500	12.7500	-1.696%	2	511	+294.588%
2025-09-17	11.3700	12.9700	11.3700	12.9700	+24.353%	21	511	+287.895%
2025-09-16	10.5900	11.4400	10.4300	10.4300	+6.974%	43	497	+382.359%
2025-09-15	9.6900	9.7500	9.6900	9.7500	+2.848%	3	531	+416.000%
2025-09-12	9.4000	9.4900	9.4000	9.4800	+10.877%	4	532	+430.696%
2025-09-11	8.5500	8.5500	8.5500	8.5500	+3.012%	1	532	+488.421%
2025-09-10	8.8100	8.8100	8.3000	8.3000	+9.788%	21	531	+506.145%
2025-09-09	6.7200	7.5600	6.7200	7.5600	+47.656%	8	512	+565.476%
2025-09-05	5.4300	5.4300	5.0800	5.1200	-13.805%	6	510	+882.617%
2025-09-04	6.1100	6.1100	5.9400	5.9400	-2.463%	6	512	+746.970%
2025-09-03	6.0900	6.0900	6.0900	6.0900	+1.500%	1	518	+726.108%
2025-09-02	6.0000	6.0000	6.0000	6.0000	+10.701%	2	517	+738.500%
2025-08-29	5.7800	5.7800	5.4200	5.4200	-4.912%	3	512	+828.229%
2025-08-27	5.7500	6.0200	5.3100	5.7000	+12.871%	22	512	+782.632%
2025-08-26	4.9500	5.5700	4.9500	5.0500	+44.286%	16	490	+896.238%
2025-08-20	3.5000	3.5000	3.5000	3.5000	+2.941%	4	476	+1,337.429%
2025-08-19	3.4000	3.4000	3.4000	3.4000	-22.727%	1	476	+1,379.706%
2025-08-18	4.4000	4.4000	4.4000	4.4000	+18.919%	2	475	+1,043.409%
2025-08-14	4.4000	4.4000	3.7000	3.7000	+23.333%	5	475	+1,259.730%
2025-08-05	3.0000	3.0000	3.0000	3.0000	+1.695%	3	472	+1,577.000%
2025-08-01	2.7500	2.9500	2.7500	2.9500	-22.368%	6	472	+1,605.424%
2025-07-31	3.8000	3.8000	3.8000	3.8000	+20.253%	9	472	+1,223.947%
2025-07-28	3.2000	3.2000	3.1600	3.1600	-16.623%	6	471	+1,492.089%
2025-07-21	4.4800	4.4800	3.7900	3.7900	-5.250%	4	477	+1,227.441%
2025-07-18	4.0000	4.0000	4.0000	4.0000	-4.306%	2	477	+1,157.750%
2025-07-15	4.3300	4.3300	4.1800	4.1800	-6.904%	3	479	+1,103.589%
2025-07-11	4.4900	4.4900	4.4900	4.4900	+6.147%	1	480	+1,020.490%
2025-07-10	4.2300	4.2300	4.2300	4.2300	+0.714%	2	479	+1,089.362%
2025-07-07	4.2000	4.2000	4.2000	4.2000	-8.696%	1	477	+1,097.857%
2025-07-03	4.9000	4.9000	4.6000	4.6000	+0.218%	4	477	+993.696%
2025-07-02	4.0000	4.6000	4.0000	4.5900	+94.492%	15	477	+996.078%
2025-06-25	2.7200	2.7200	2.3600	2.3600	-6.719%	22	468	+2,031.780%
2025-06-17	2.5300	2.5300	2.5300	2.5300	-7.664%	2	467	+1,888.538%
2025-06-13	2.6000	2.7400	2.6000	2.7400	-5.190%	36	467	+1,736.131%
2025-06-11	2.8900	2.8900	2.8900	2.8900	-2.034%	1	476	+1,640.830%
2025-06-10	3.0700	3.0700	2.9500	2.9500	+0.340%	2	477	+1,605.424%
2025-06-09	3.0400	3.0400	2.9000	2.9400	-4.854%	4	475	+1,611.224%
2025-06-06	3.0600	3.0900	3.0600	3.0900	+40.455%	6	471	+1,528.155%
2025-06-05	2.2000	2.2000	2.2000	2.2000	-0.901%	1	470	+2,186.818%
2025-06-03	2.2200	2.2200	2.2200	2.2200	-6.329%	2	471	+2,166.216%
2025-05-29	2.3700	2.3700	2.3700	2.3700	-12.868%	36	473	+2,022.785%
2025-05-27	2.7200	2.7200	2.7200	2.7200	+0.369%	1	509	+1,749.632%
2025-05-22	2.6200	2.7900	2.6200	2.7100	+3.435%	18	509	+1,756.458%
2025-05-19	2.6400	2.6400	2.6200	2.6200	-6.429%	11	523	+1,820.229%
2025-05-16	2.2800	2.8000	2.2800	2.8000	+21.739%	8	524	+1,696.786%
2025-05-15	2.1200	2.3000	2.0800	2.3000	-1.288%	12	522	+2,087.391%
2025-05-13	2.1800	2.3300	2.1800	2.3300	0.000%	6	533	+2,059.227%
2025-05-12	2.3100	2.3400	2.3100	2.3300	+33.143%	7	537	+2,059.227%
2025-05-09	2.0700	2.0700	1.7500	1.7500	-7.895%	4	542	+2,774.857%
2025-05-08	1.7700	1.9000	1.7700	1.9000	+25.828%	12	543	+2,547.895%
2025-05-06	1.4400	1.5100	1.4400	1.5100	-3.205%	10	544	+3,231.788%
2025-05-05	1.5400	1.5600	1.5400	1.5600	-13.333%	6	543	+3,125.000%
2025-05-02	1.8100	1.8100	1.8000	1.8000	+21.622%	8	549	+2,695.000%
2025-05-01	1.5700	1.5700	1.4800	1.4800	-4.516%	2	545	+3,299.324%
2025-04-29	1.5500	1.5500	1.5500	1.5500	-5.488%	5	544	+3,145.806%
2025-04-28	1.6400	1.6400	1.6400	1.6400	+17.143%	1	544	+2,967.683%
2025-04-24	1.4300	1.4300	1.4000	1.4000	-0.709%	3	544	+3,493.571%
2025-04-23	1.5000	1.5000	1.3100	1.4100	+8.462%	17	542	+3,468.085%
2025-04-22	1.3000	1.3000	1.3000	1.3000	+8.333%	1	542	+3,770.000%
2025-04-21	1.2000	1.2000	1.2000	1.2000	+20.000%	200	542	+4,092.500%
2025-04-17	1.1400	1.1400	1.0000	1.0000	-9.091%	3	343	+4,931.000%
2025-04-16	1.2000	1.2000	1.1000	1.1000	-8.333%	8	343	+4,473.636%
2025-04-15	1.2500	1.2500	1.2000	1.2000	+64.384%	4	350	+4,092.500%
2025-04-14	0.7300	0.7300	0.7300	0.7300	-56.024%	1	349	+6,791.781%
2025-04-09	1.6600	1.6600	1.6600	1.6600	+5.063%	1	348	+2,930.723%
2025-04-07	1.2600	1.6200	1.2200	1.5800	+20.611%	11	349	+3,084.177%
2025-04-04	1.4500	1.4500	1.3100	1.3100	-14.379%	6	354	+3,740.458%
2025-04-03	1.5500	1.5500	1.0900	1.5300	-5.556%	3	356	+3,188.235%
2025-04-01	1.4800	1.6200	1.4800	1.6200	-8.475%	8	355	+3,005.556%
2025-03-31	1.5000	1.8800	1.5000	1.7700	+16.447%	5	355	+2,742.373%
2025-03-28	1.3800	1.5300	1.3800	1.5200	-22.051%	44	355	+3,209.868%
2025-03-25	1.9500	1.9500	1.9500	1.9500	-7.583%	1	376	+2,480.000%
2025-03-24	2.0200	2.1100	2.0200	2.1100	+17.877%	2	375	+2,284.360%
2025-03-21	1.7800	1.7900	1.7800	1.7900	-7.732%	4	373	+2,710.615%
2025-03-20	1.9400	1.9400	1.9400	1.9400	+17.576%	2	372	+2,493.299%
2025-03-18	1.7700	1.7700	1.6500	1.6500	-21.429%	27	370	+2,949.091%
2025-03-17	2.1000	2.1000	2.1000	2.1000	+11.702%	1	389	+2,295.714%
2025-03-14	1.7100	1.9300	1.7000	1.8800	+9.302%	638	388	+2,576.064%
2025-03-12	1.6600	1.9200	1.6600	1.7200	-1.714%	41	567	+2,825.000%
2025-03-11	1.5000	1.7600	1.5000	1.7500	-6.915%	55	576	+2,774.857%
2025-03-10	1.8800	1.8800	1.8800	1.8800	-17.544%	1	618	+2,576.064%
2025-03-06	3.9000	3.9000	2.1000	2.2800	-10.938%	32	569	+2,106.579%
2025-03-05	2.5600	2.5600	2.5600	2.5600	+6.667%	36	569	+1,865.234%
2025-03-04	2.4000	2.4000	2.4000	2.4000	-2.041%	4	569	+1,996.250%
2025-03-03	3.0700	3.0700	2.4500	2.4500	-3.922%	5	565	+1,953.469%
2025-02-28	2.7000	2.7000	2.5500	2.5500	-3.774%	4	561	+1,872.941%
2025-02-27	3.0000	3.0000	2.6500	2.6500	-5.357%	4	561	+1,798.491%
2025-02-26	2.8000	2.8000	2.8000	2.8000	+6.061%	1	561	+1,696.786%
2025-02-25	2.7500	3.2500	2.5300	2.6400	-49.522%	8	569	+1,805.682%
2025-02-14	5.2300	5.2300	5.2300	5.2300	+3.156%	2	569	+861.950%
2025-02-13	4.9500	5.0700	4.9500	5.0700	-1.362%	4	565	+892.308%
2025-02-12	5.1400	5.1400	5.1400	5.1400	-12.881%	5	565	+878.794%
2025-02-07	5.9300	5.9400	5.9000	5.9000	-5.600%	12	560	+752.712%
2025-02-05	6.2500	6.2500	6.2500	6.2500	+6.474%	1	554	+704.960%
2025-02-03	5.8400	6.0300	5.8000	5.8700	+6.727%	5	553	+757.070%
2025-01-28	5.1500	5.5000	5.1500	5.5000	+7.843%	6	558	+814.727%
2025-01-27	6.7200	6.7200	4.7000	5.1000	-40.000%	18	552	+886.471%
2025-01-24	8.7500	9.5000	8.3600	8.5000	-0.585%	30	554	+491.882%
2025-01-23	7.2500	8.7500	7.2500	8.5500	+2.764%	4	541	+488.421%
2025-01-22	8.3500	8.3500	8.3200	8.3200	+6.667%	2	537	+504.688%
2025-01-21	9.2500	9.2500	7.8000	7.8000	-12.360%	5	523	+545.000%
2025-01-17	10.3100	10.3100	8.9000	8.9000	+24.476%	34	523	+465.281%
2025-01-15	7.1000	8.4000	7.1000	7.1500	-10.063%	3	523	+603.636%
2025-01-14	8.2000	8.2000	7.9500	7.9500	+15.217%	2	520	+532.830%
2025-01-13	7.0000	7.0000	6.9000	6.9000	+1.471%	3	518	+629.130%
2025-01-10	6.8000	6.8000	6.8000	6.8000	-5.556%	2	516	+639.853%
2025-01-08	7.1200	7.2000	6.9500	7.2000	-13.669%	3	513	+598.750%
2025-01-07	8.4000	8.4000	8.3400	8.3400	-6.607%	33	513	+503.237%
2025-01-06	8.5000	8.9300	8.5000	8.9300	+12.327%	8	479	+463.382%
2025-01-03	7.9500	7.9500	7.9500	7.9500	+27.200%	10	479	+532.830%
2025-01-02	5.7000	6.2500	5.5000	6.2500	+6.655%	252	479	+704.960%
2024-12-31	6.8500	6.8500	4.5000	5.8600	-9.846%	17	210	+758.532%
2024-12-30	6.4000	7.0000	6.4000	6.5000	-8.322%	13	210	+674.000%
2024-12-27	7.2500	7.6200	7.0900	7.0900	-13.537%	48	222	+609.591%
2024-12-24	8.3400	8.3400	7.9900	8.2000	+1.863%	15	190	+513.537%
2024-12-23	7.7000	8.0500	7.3000	8.0500	-1.469%	8	190	+524.969%
2024-12-20	8.4500	8.4500	7.2000	8.1700	-1.921%	5	194	+515.789%
2024-12-19	9.5100	9.5500	8.3300	8.3300	-26.543%	17	190	+503.962%
2024-12-18	10.9000	11.4500	10.9000	11.3400	-9.641%	11	175	+343.651%
2024-12-17	12.2500	12.5500	12.2500	12.5500	-2.335%	7	166	+300.876%
2024-12-16	12.0000	12.8500	12.0000	12.8500	+15.454%	9	150	+291.518%
2024-12-12	11.0000	11.6200	10.1500	11.1300	+18.404%	100	150	+352.022%
2024-12-11	10.0200	10.0200	9.3000	9.4000	+10.588%	25	50	+435.213%
2024-12-10	8.5000	8.5000	8.5000	8.5000	-33.438%	1	25	+491.882%
2024-12-06	11.6800	12.7700	11.6800	12.7700	0.000%	52	26	+293.970%

.dark-mode .qFF4gf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qFF4gf{ color: #333333; background-color: white; border: 2px solid #333333; }HUT20270115C45HUT Jan 15 2027 45.00 Call (HUT270115C00045000)option OPRA

HUT20270115C45
HUT Jan 15 2027 45.00 Call (HUT270115C00045000)
option OPRA