Dark

HUT20270115C50
HUT Jan 15 2027 50.00 Call (HUT270115C00050000)
option OPRA

EOD

Aug 13, 2026

41.32-18.821%(-9.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	41.3200	41.3200	41.3200	41.3200	-18.821%	1	3,767	0.000%
2026-08-05	58.4800	58.5100	50.9000	50.9000	-14.454%	15	3,767	-18.821%
2026-08-04	59.5000	59.5000	59.5000	59.5000	-5.058%	10	3,752	-30.555%
2026-07-31	62.6700	62.6700	62.6700	62.6700	+1.391%	1	3,752	-34.067%
2026-07-30	60.8100	61.8100	59.0500	61.8100	+26.894%	8	3,753	-33.150%
2026-07-29	48.7100	48.7100	48.7100	48.7100	-4.975%	1	3,758	-15.171%
2026-07-28	54.0600	54.0600	51.2600	51.2600	-11.621%	4	3,759	-19.391%
2026-07-27	58.0000	58.0000	58.0000	58.0000	-18.044%	5	3,762	-28.759%
2026-07-23	70.7700	70.7700	70.7700	70.7700	+15.073%	2	3,757	-41.614%
2026-07-21	60.2200	61.5000	60.2200	61.5000	+6.957%	5	3,759	-32.813%
2026-07-20	58.2500	61.0000	57.5000	57.5000	+19.792%	8	3,761	-28.139%
2026-07-17	42.0700	48.0000	42.0700	48.0000	-6.796%	7	3,761	-13.917%
2026-07-16	51.5000	51.5000	51.5000	51.5000	-10.513%	4	3,758	-19.767%
2026-07-15	57.9000	57.9000	57.5500	57.5500	+5.946%	2	3,754	-28.202%
2026-07-13	56.4600	56.4600	54.3200	54.3200	-8.119%	7	3,754	-23.932%
2026-07-10	59.1200	59.1200	59.1200	59.1200	+11.610%	1	3,755	-30.108%
2026-07-07	52.9700	52.9700	52.9700	52.9700	-11.392%	1	3,755	-21.994%
2026-07-01	60.5500	60.5500	59.7800	59.7800	-14.783%	224	3,755	-30.880%
2026-06-30	70.6400	70.6400	70.0000	70.1500	-6.392%	20	3,755	-41.098%
2026-06-26	74.9400	74.9400	74.9400	74.9400	+8.092%	6	3,752	-44.863%
2026-06-24	69.3300	69.3300	69.3300	69.3300	-4.962%	5	3,758	-40.401%
2026-06-23	72.9500	72.9500	72.9500	72.9500	-11.576%	1	3,763	-43.358%
2026-06-22	83.0000	83.0000	82.5000	82.5000	+4.430%	6	3,763	-49.915%
2026-06-15	79.0000	79.0000	79.0000	79.0000	+27.935%	1	3,767	-47.696%
2026-06-10	61.7500	61.7500	61.7500	61.7500	-10.051%	1	3,768	-33.085%
2026-06-09	79.1500	79.1500	65.3600	68.6500	+6.023%	10	3,769	-39.811%
2026-06-05	64.7500	64.7500	64.7500	64.7500	-19.063%	1	3,763	-36.185%
2026-06-04	80.0000	80.0000	80.0000	80.0000	-5.381%	1	3,764	-48.350%
2026-06-03	84.5500	84.5500	84.5500	84.5500	-8.098%	2	3,765	-51.130%
2026-06-02	92.0000	92.0000	92.0000	92.0000	+4.784%	1	3,767	-55.087%
2026-06-01	81.1200	87.8000	81.1200	87.8000	+9.245%	5	3,768	-52.938%
2026-05-28	80.3700	80.3700	80.3700	80.3700	+51.899%	5	3,772	-48.588%
2026-05-18	52.9100	52.9100	52.9100	52.9100	-10.017%	1	3,777	-21.905%
2026-05-15	58.0000	58.8500	56.7300	58.8000	-9.538%	665	3,777	-29.728%
2026-05-14	64.9100	66.2300	63.8500	65.0000	-3.561%	13	4,013	-36.431%
2026-05-13	67.4000	67.4000	67.4000	67.4000	+21.158%	2	4,025	-38.694%
2026-05-12	55.6300	55.6300	55.6300	55.6300	-4.086%	1	4,025	-25.724%
2026-05-11	60.0000	61.4900	58.0000	58.0000	+0.870%	27	4,025	-28.759%
2026-05-08	57.5000	57.5000	57.5000	57.5000	+3.361%	1	4,028	-28.139%
2026-05-07	55.6300	55.6300	55.6300	55.6300	-12.778%	1	4,027	-25.724%
2026-05-06	55.6000	65.0000	55.6000	63.7800	+68.552%	13	4,027	-35.215%
2026-05-01	37.8400	37.8400	37.8400	37.8400	+24.474%	1	4,032	+9.197%
2026-04-29	30.4000	30.4000	30.4000	30.4000	-23.905%	25	4,032	+35.921%
2026-04-24	39.9500	39.9500	39.9500	39.9500	-2.798%	10	4,032	+3.429%
2026-04-22	40.7300	41.1000	40.7300	41.1000	+11.231%	3	4,023	+0.535%
2026-04-21	40.2500	41.1000	36.9500	36.9500	-2.993%	19	4,022	+11.827%
2026-04-20	37.0900	38.0900	37.0900	38.0900	+10.278%	2	4,022	+8.480%
2026-04-17	33.6000	34.5400	33.6000	34.5400	+10.528%	6	4,021	+19.629%
2026-04-16	31.2500	31.2500	31.2500	31.2500	+0.547%	1	4,024	+32.224%
2026-04-15	31.8500	32.4600	30.5000	31.0800	-4.663%	15	4,023	+32.947%
2026-04-14	33.7000	33.9500	32.6000	32.6000	+3.822%	18	4,022	+26.748%
2026-04-13	29.8000	32.0000	29.7200	31.4000	+8.651%	91	4,030	+31.592%
2026-04-10	28.6500	30.5800	28.6500	28.9000	+4.748%	16	4,088	+42.976%
2026-04-09	27.6200	27.6200	27.5900	27.5900	+15.439%	6	4,085	+49.764%
2026-04-08	22.3000	25.2000	22.2000	23.9000	+49.843%	64	4,082	+72.887%
2026-04-06	15.9500	15.9500	15.9500	15.9500	+4.659%	4	4,086	+159.060%
2026-04-02	13.5000	15.2400	13.5000	15.2400	+0.263%	17	4,067	+171.129%
2026-04-01	15.2000	15.2000	15.2000	15.2000	+20.827%	1	4,067	+171.842%
2026-03-30	12.5800	12.5800	12.5800	12.5800	-18.786%	3	4,067	+228.458%
2026-03-27	16.7000	16.7000	15.1500	15.4900	-10.203%	7	4,067	+166.753%
2026-03-26	18.8100	18.8100	17.2500	17.2500	-19.767%	12	4,066	+139.536%
2026-03-25	21.5000	21.5000	21.5000	21.5000	+16.028%	1	4,066	+92.186%
2026-03-24	18.5000	18.5300	18.5000	18.5300	-2.474%	40	4,065	+122.990%
2026-03-23	19.0000	19.0000	19.0000	19.0000	+21.406%	10	4,065	+117.474%
2026-03-20	15.2500	15.6500	15.2500	15.6500	-7.941%	36	4,065	+164.026%
2026-03-19	17.0000	17.0000	17.0000	17.0000	-0.875%	1	4,065	+143.059%
2026-03-18	17.6000	17.6000	17.1500	17.1500	+4.573%	7	4,064	+140.933%
2026-03-13	17.0000	17.0000	16.4000	16.4000	-6.286%	4	4,063	+151.951%
2026-03-12	17.5000	17.5000	17.5000	17.5000	+1.156%	1	4,063	+136.114%
2026-03-10	17.4000	17.6000	17.3000	17.3000	-0.803%	9	4,062	+138.844%
2026-03-09	15.3000	17.4400	15.3000	17.4400	-7.725%	66	4,058	+136.927%
2026-03-05	17.5000	18.9000	17.5000	18.9000	+9.884%	14	4,013	+118.624%
2026-03-03	18.0000	18.0000	17.2000	17.2000	-16.667%	5	4,023	+140.233%
2026-03-02	20.6400	20.6400	20.6400	20.6400	-10.065%	2	4,022	+100.194%
2026-02-26	22.9500	22.9500	22.9500	22.9500	-2.340%	3	4,020	+80.044%
2026-02-25	23.9000	23.9000	23.5000	23.5000	-7.004%	16	4,018	+75.830%
2026-02-24	25.2700	25.2700	25.2700	25.2700	+16.613%	3	4,018	+63.514%
2026-02-23	21.6700	21.6700	21.6700	21.6700	+3.684%	1	4,015	+90.678%
2026-02-20	21.7500	21.7500	20.9000	20.9000	+0.481%	4	4,015	+97.703%
2026-02-19	21.0600	21.0600	20.8000	20.8000	+0.971%	4	4,014	+98.654%
2026-02-17	20.6000	20.6000	20.6000	20.6000	+4.835%	1	4,015	+100.583%
2026-02-12	19.6700	19.6700	19.6000	19.6500	-5.755%	7	4,015	+110.280%
2026-02-11	23.6000	23.6000	20.8500	20.8500	-8.553%	11	4,010	+98.177%
2026-02-10	23.4000	23.4000	22.8000	22.8000	-3.594%	20	4,010	+81.228%
2026-02-09	23.5000	23.8000	23.5000	23.6500	+11.820%	14	3,990	+74.715%
2026-02-06	20.2000	21.1500	20.0000	21.1500	+28.728%	56	4,001	+95.366%
2026-02-05	18.0000	18.0000	16.3700	16.4300	-25.488%	54	4,013	+151.491%
2026-02-04	22.9000	22.9000	19.7500	22.0500	-6.170%	2,013	4,031	+87.392%
2026-02-02	23.9000	25.2000	23.5000	23.5000	-0.424%	113	4,032	+75.830%
2026-01-30	24.1000	24.1000	23.6000	23.6000	-21.202%	2	4,061	+75.085%
2026-01-29	29.9500	29.9500	29.9500	29.9500	-0.498%	1	4,061	+37.963%
2026-01-28	30.0000	30.1000	29.3000	30.1000	+17.578%	11	4,061	+37.276%
2026-01-27	24.2800	26.5000	24.2800	25.6000	+1.386%	9	4,064	+61.406%
2026-01-26	25.2500	25.2500	25.2500	25.2500	+3.061%	2	4,062	+63.644%
2026-01-23	24.5000	24.5000	24.5000	24.5000	+1.660%	1	4,064	+68.653%
2026-01-21	25.6500	25.6500	24.1000	24.1000	-3.600%	63	4,064	+71.452%
2026-01-20	25.0000	25.0000	25.0000	25.0000	+4.167%	1	4,065	+65.280%
2026-01-16	24.0000	24.0000	24.0000	24.0000	-5.882%	1	4,065	+72.167%
2026-01-15	25.2000	25.5000	25.2000	25.5000	-4.459%	6	4,065	+62.039%
2026-01-14	26.7400	26.7700	26.6800	26.6900	-5.689%	21	4,065	+54.815%
2026-01-13	28.9600	28.9600	28.3000	28.3000	+0.712%	6	4,046	+46.007%
2026-01-12	27.3900	28.1000	27.2500	28.1000	+2.182%	32	4,041	+47.046%
2026-01-09	28.6800	28.6800	27.5000	27.5000	+3.774%	9	4,071	+50.255%
2026-01-08	26.5500	26.5500	26.5000	26.5000	-4.332%	11	4,067	+55.925%
2026-01-07	27.1500	27.7000	27.1500	27.7000	+5.927%	9	4,068	+49.170%
2026-01-06	26.1500	26.1500	26.1500	26.1500	-4.597%	1	4,065	+58.011%
2026-01-05	24.5400	27.4100	24.5400	27.4100	+30.214%	45	4,106	+50.748%
2026-01-02	21.0500	21.0500	21.0500	21.0500	+20.011%	1	4,106	+96.295%
2025-12-31	19.1000	19.1000	17.5400	17.5400	-5.952%	178	3,999	+135.576%
2025-12-30	19.1900	19.1900	18.6500	18.6500	-7.901%	3	3,999	+121.555%
2025-12-29	20.6500	20.6500	20.2500	20.2500	-1.794%	5	3,999	+104.049%
2025-12-26	20.2000	20.6200	20.2000	20.6200	-10.035%	2	3,999	+100.388%
2025-12-24	22.9200	22.9200	22.9200	22.9200	-0.865%	5	3,992	+80.279%
2025-12-23	21.2300	23.7500	21.2300	23.1200	+5.187%	43	3,992	+78.720%
2025-12-22	20.7900	22.6200	20.7900	21.9800	+30.059%	65	3,977	+87.989%
2025-12-19	15.8100	16.9000	15.8100	16.9000	+14.576%	2	4,019	+144.497%
2025-12-18	14.1700	14.7500	14.1700	14.7500	-6.764%	2	4,018	+180.136%
2025-12-17	18.2500	18.4300	15.8200	15.8200	+21.692%	57	4,018	+161.188%
2025-12-16	13.0000	13.0000	13.0000	13.0000	-21.212%	1	3,989	+217.846%
2025-12-12	16.5000	16.5000	16.5000	16.5000	-5.552%	1	3,989	+150.424%
2025-12-11	17.4700	17.4700	17.4700	17.4700	+5.879%	2	3,989	+136.520%
2025-12-08	16.5000	16.5000	16.5000	16.5000	+4.430%	10	3,987	+150.424%
2025-12-04	15.8000	15.8000	15.8000	15.8000	+4.636%	1	3,987	+161.519%
2025-12-03	15.0000	15.1000	14.9500	15.1000	+10.704%	32	3,986	+173.642%
2025-12-02	14.7400	14.7400	13.6400	13.6400	-25.260%	15	3,965	+202.933%
2025-11-28	18.0000	18.2500	17.9000	18.2500	+11.621%	12	3,951	+126.411%
2025-11-26	16.3500	16.3500	16.3500	16.3500	+21.111%	1	3,947	+152.722%
2025-11-25	13.5000	13.5000	13.5000	13.5000	+17.904%	1	3,947	+206.074%
2025-11-21	11.9500	11.9500	11.4500	11.4500	-2.719%	13	3,947	+260.873%
2025-11-20	15.9500	15.9500	11.7700	11.7700	-24.065%	6	3,947	+251.062%
2025-11-18	15.5000	15.5000	15.5000	15.5000	+14.815%	2	3,945	+166.581%
2025-11-17	13.5000	13.5000	13.5000	13.5000	+0.596%	6	3,945	+206.074%
2025-11-14	13.8500	13.8500	13.4200	13.4200	+1.667%	11	3,940	+207.899%
2025-11-13	14.6700	14.6700	13.2000	13.2000	-22.353%	103	3,949	+213.030%
2025-11-12	18.3000	18.3000	17.0000	17.0000	-5.973%	10	3,913	+143.059%
2025-11-11	18.0000	18.0800	17.2500	18.0800	-14.636%	11	3,905	+128.540%
2025-11-10	20.5000	21.1800	19.7600	21.1800	+12.960%	6	3,904	+95.090%
2025-11-07	17.0000	18.7500	17.0000	18.7500	+4.167%	3	3,899	+120.373%
2025-11-06	19.8500	19.8500	17.9000	18.0000	-14.286%	20	3,897	+129.556%
2025-11-05	22.7800	22.7800	21.0000	21.0000	-5.618%	22	3,897	+96.762%
2025-11-04	20.3900	23.8100	20.3900	22.2500	-17.132%	23	3,895	+85.708%
2025-11-03	27.5500	27.5500	25.0500	26.8500	+10.358%	1,021	2,940	+53.892%
2025-10-31	24.3300	24.3300	24.3300	24.3300	+4.108%	1	2,940	+69.831%
2025-10-30	22.5000	24.0100	22.2000	23.3700	-6.520%	15	2,940	+76.808%
2025-10-29	23.0000	25.2000	23.0000	25.0000	-4.031%	3	2,940	+65.280%
2025-10-28	23.4000	26.5000	23.4000	26.0500	+8.542%	45	2,938	+58.618%
2025-10-27	22.3700	24.0000	22.0000	24.0000	+11.628%	28	2,963	+72.167%
2025-10-24	18.8800	21.5000	18.8800	21.5000	+28.743%	19	2,963	+92.186%
2025-10-23	14.6000	16.7000	14.6000	16.7000	+14.384%	17	2,959	+147.425%
2025-10-22	16.7000	16.7000	13.2100	14.6000	-29.469%	26	2,969	+183.014%
2025-10-21	20.0000	21.1000	20.0000	20.7000	-8.000%	86	2,963	+99.614%
2025-10-20	22.8000	24.2000	22.5000	22.5000	+7.143%	24	2,963	+83.644%
2025-10-17	21.5800	21.5800	20.0800	21.0000	-13.864%	38	2,964	+96.762%
2025-10-16	26.3400	26.3400	23.4000	24.3800	-9.670%	35	2,982	+69.483%
2025-10-15	26.8100	27.0000	26.8100	26.9900	+18.899%	17	2,997	+53.094%
2025-10-14	19.6400	24.0000	18.2000	22.7000	+11.438%	13	2,999	+82.026%
2025-10-13	20.0000	20.7000	19.6700	20.3700	+19.472%	7	2,991	+102.847%
2025-10-10	21.3100	22.3000	17.0500	17.0500	-1.331%	100	2,990	+142.346%
2025-10-09	17.2800	17.2800	17.2800	17.2800	+2.552%	1	2,994	+139.120%
2025-10-08	16.0500	17.1700	16.0000	16.8500	+16.207%	34	2,994	+145.223%
2025-10-07	14.8200	14.8200	14.4400	14.5000	-3.010%	4	2,993	+184.966%
2025-10-06	14.5500	15.0800	14.5500	14.9500	+12.660%	5	2,993	+176.388%
2025-10-03	14.5000	14.6800	13.2700	13.2700	+0.530%	191	2,995	+211.379%
2025-10-02	12.0000	13.2500	12.0000	13.2000	+15.587%	80	3,059	+213.030%
2025-10-01	11.9500	11.9500	11.3500	11.4200	+9.282%	40	3,019	+261.821%
2025-09-30	10.4500	10.4500	10.4500	10.4500	+12.366%	2	3,011	+295.407%
2025-09-26	9.6500	9.6500	9.3000	9.3000	-27.344%	3	3,011	+344.301%
2025-09-24	12.5100	12.8200	12.5100	12.8000	+13.778%	6	3,009	+222.813%
2025-09-23	11.2500	11.2500	11.2500	11.2500	+9.756%	9	3,005	+267.289%
2025-09-22	9.9600	10.2500	9.9600	10.2500	+8.466%	32	3,014	+303.122%
2025-09-19	10.5100	10.5100	9.4500	9.4500	-15.850%	1,540	2,983	+337.249%
2025-09-18	11.4200	12.0100	11.2200	11.2300	+3.598%	241	1,488	+267.943%
2025-09-17	9.8200	11.4700	9.5300	10.8400	0.000%	1,263	0	+281.181%

.dark-mode .xygnh2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xygnh2{ color: #333333; background-color: white; border: 2px solid #333333; }HUT20270115C50HUT Jan 15 2027 50.00 Call (HUT270115C00050000)option OPRA

HUT20270115C50
HUT Jan 15 2027 50.00 Call (HUT270115C00050000)
option OPRA