Dark

HD20260821P295
HD Aug 21 2026 295.00 Put (HD260821P00295000)
option OPRA

EOD

Jul 16, 2026

1.15-14.815%(-0.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.8900	1.1500	0.8900	1.1500	-14.815%	6	532	0.000%
2026-07-15	1.2800	1.3500	1.2200	1.3500	-15.094%	12	527	-14.815%
2026-07-14	1.5900	1.6100	1.5900	1.5900	-12.155%	6	517	-27.673%
2026-07-13	1.6900	1.8100	1.6900	1.8100	+38.168%	4	523	-36.464%
2026-07-10	1.3100	1.3100	1.3100	1.3100	-37.915%	3	527	-12.214%
2026-07-09	2.1100	2.1100	2.1100	2.1100	-4.091%	2	528	-45.498%
2026-07-08	2.6400	2.6400	2.2000	2.2000	+46.667%	7	527	-47.727%
2026-07-07	1.0300	1.5200	1.0300	1.5000	+27.119%	18	525	-23.333%
2026-07-06	1.0700	1.5000	1.0700	1.1800	-27.160%	29	520	-2.542%
2026-07-02	1.6200	1.6200	1.6200	1.6200	+36.134%	1	504	-29.012%
2026-07-01	1.2500	1.2500	1.1900	1.1900	-10.526%	2	504	-3.361%
2026-06-30	1.5600	1.5600	1.3300	1.3300	-23.563%	10	504	-13.534%
2026-06-29	1.7400	1.7400	1.7400	1.7400	0.000%	2	497	-33.908%
2026-06-26	1.6900	1.7400	1.5500	1.7400	-26.891%	26	499	-33.908%
2026-06-25	2.3800	2.4800	2.2400	2.3800	-18.771%	18	481	-51.681%
2026-06-24	3.8000	3.8000	2.7200	2.9300	-39.588%	11	481	-60.751%
2026-06-23	4.4500	4.9500	4.4500	4.8500	+5.435%	52	473	-76.289%
2026-06-22	4.3000	4.6000	4.2000	4.6000	+19.481%	59	423	-75.000%
2026-06-18	3.5000	3.8500	3.5000	3.8500	-18.085%	3	409	-70.130%
2026-06-17	3.0000	4.7000	2.9600	4.7000	+38.235%	7	409	-75.532%
2026-06-16	3.4000	3.4000	3.4000	3.4000	-22.374%	5	409	-66.176%
2026-06-15	3.9800	4.3800	3.7000	4.3800	-12.400%	6	407	-73.744%
2026-06-12	5.5000	5.5500	4.9700	5.0000	-15.254%	12	407	-77.000%
2026-06-11	6.7800	6.9500	5.9000	5.9000	-15.108%	14	405	-80.508%
2026-06-10	7.0500	7.0500	6.6000	6.9500	-0.714%	4	400	-83.453%
2026-06-09	7.2000	7.3500	7.0000	7.0000	-30.693%	6	397	-83.571%
2026-06-08	9.5000	10.3000	9.5000	10.1000	+6.878%	18	395	-88.614%
2026-06-05	9.4500	9.4500	9.4500	9.4500	-7.805%	1	379	-87.831%
2026-06-04	9.8000	10.2500	9.8000	10.2500	-1.914%	2	379	-88.780%
2026-06-03	10.4500	10.4500	10.4500	10.4500	-6.696%	1	378	-88.995%
2026-06-02	11.2000	11.2000	11.2000	11.2000	-5.085%	2	378	-89.732%
2026-06-01	11.6500	11.8000	11.6500	11.8000	+37.209%	4	377	-90.254%
2026-05-29	8.3000	8.6000	8.1000	8.6000	+0.585%	6	373	-86.628%
2026-05-28	8.3400	8.5500	8.3400	8.5500	-7.667%	38	369	-86.550%
2026-05-27	9.5200	9.6000	9.2600	9.2600	-24.408%	4	342	-87.581%
2026-05-26	9.8900	12.2500	9.8900	12.2500	+9.375%	3	342	-90.612%
2026-05-22	11.0600	11.2000	11.0000	11.2000	+3.226%	4	340	-89.732%
2026-05-21	12.3500	12.3500	10.8200	10.8500	-6.867%	7	338	-89.401%
2026-05-20	15.0000	15.2000	11.6500	11.6500	-16.487%	82	338	-90.129%
2026-05-19	19.2300	19.2500	13.9500	13.9500	-19.597%	21	309	-91.756%
2026-05-18	16.8400	17.6000	16.1200	17.3500	-2.801%	210	309	-93.372%
2026-05-15	17.0500	17.8500	16.9500	17.8500	+12.476%	11	309	-93.557%
2026-05-14	15.2500	16.2500	14.8000	15.8700	-7.139%	18	120	-92.754%
2026-05-13	17.3300	17.3300	16.9800	17.0900	+35.099%	5	98	-93.271%
2026-05-12	12.1000	12.8500	11.9000	12.6500	+3.013%	44	98	-90.909%
2026-05-11	11.4800	12.2800	11.4800	12.2800	+12.146%	32	98	-90.635%
2026-05-08	10.0000	11.1500	9.8000	10.9500	+15.873%	18	68	-89.498%
2026-05-07	9.5500	9.8500	9.4500	9.4500	-29.372%	15	78	-87.831%
2026-05-05	12.9000	13.3800	12.9000	13.3800	+3.320%	2	67	-91.405%
2026-05-04	10.7500	12.9500	10.7500	12.9500	+29.500%	3	65	-91.120%
2026-05-01	10.0000	10.0000	10.0000	10.0000	-2.153%	1	66	-88.500%
2026-04-29	10.2200	10.2200	10.2200	10.2200	+26.173%	1	66	-88.748%
2026-04-27	8.0500	8.1000	8.0500	8.1000	+11.264%	5	65	-85.802%
2026-04-24	7.2800	7.2800	7.2800	7.2800	-0.274%	1	64	-84.203%
2026-04-23	7.3000	7.3000	7.3000	7.3000	+0.690%	2	63	-84.247%
2026-04-22	7.2500	7.2500	7.2500	7.2500	+21.849%	1	65	-84.138%
2026-04-21	5.1000	5.9500	5.1000	5.9500	+12.264%	3	66	-80.672%
2026-04-20	6.2500	6.2500	5.3000	5.3000	-8.621%	13	66	-78.302%
2026-04-17	5.5000	5.8000	5.1000	5.8000	-27.500%	25	72	-80.172%
2026-04-16	8.0000	8.0000	7.9500	8.0000	-0.990%	4	91	-85.625%
2026-04-15	8.0500	8.0800	7.8500	8.0800	+5.483%	5	95	-85.767%
2026-04-14	7.4700	7.6600	7.4700	7.6600	-7.152%	3	94	-84.987%
2026-04-13	8.1000	8.2500	8.1000	8.2500	-8.333%	4	93	-86.061%
2026-04-10	9.0000	9.0000	9.0000	9.0000	-2.703%	2	91	-87.222%
2026-04-09	10.2500	10.2500	9.2500	9.2500	-37.500%	11	92	-87.568%
2026-04-07	13.8500	14.8000	13.8000	14.8000	+12.548%	3	94	-92.230%
2026-04-06	13.4500	13.4500	13.1500	13.1500	-1.498%	4	95	-91.255%
2026-04-02	14.0500	14.0500	13.3500	13.3500	+24.186%	4	97	-91.386%
2026-04-01	10.9500	10.9500	10.7500	10.7500	-10.417%	2	97	-89.302%
2026-03-31	11.9000	12.0000	11.9000	12.0000	-11.111%	4	93	-90.417%
2026-03-27	13.5000	13.5000	13.5000	13.5000	+8.434%	1	89	-91.481%
2026-03-26	12.4500	12.4500	12.4500	12.4500	+10.667%	1	89	-90.763%
2026-03-25	11.4500	11.4500	11.2500	11.2500	-3.433%	3	88	-89.778%
2026-03-24	12.4000	12.4000	11.6500	11.6500	+3.556%	7	85	-90.129%
2026-03-23	11.9000	11.9000	11.0500	11.2500	-19.355%	15	78	-89.778%
2026-03-20	13.9500	13.9500	13.9500	13.9500	+40.201%	5	63	-91.756%
2026-03-18	10.2000	10.2000	9.9500	9.9500	+13.714%	7	58	-88.442%
2026-03-17	8.7500	8.7500	8.7500	8.7500	-5.405%	6	55	-86.857%
2026-03-16	9.2500	9.2500	9.2500	9.2500	-5.031%	4	49	-87.568%
2026-03-13	9.7400	9.7400	9.7400	9.7400	+20.994%	1	46	-88.193%
2026-03-11	7.6000	8.0500	7.6000	8.0500	-11.050%	11	45	-85.714%
2026-03-09	9.0500	9.0500	9.0500	9.0500	+64.545%	1	34	-87.293%
2026-03-02	5.7000	5.7000	5.5000	5.5000	+23.596%	7	33	-79.091%
2026-02-27	4.7500	4.7500	4.4500	4.4500	-1.111%	5	28	-74.157%
2026-02-25	4.5000	4.5000	4.5000	4.5000	-1.099%	1	23	-74.444%
2026-02-23	4.5500	4.5500	4.5500	4.5500	-9.901%	1	23	-74.725%
2026-02-19	5.0500	5.0500	5.0500	5.0500	+7.447%	3	23	-77.228%
2026-02-09	4.8000	4.8000	4.7000	4.7000	+8.046%	4	20	-75.532%
2026-02-06	4.5000	4.5000	4.3500	4.3500	-11.765%	2	18	-73.563%
2026-01-15	4.9300	4.9300	4.9300	4.9300	-13.660%	1	16	-76.673%
2026-01-09	5.7100	5.7100	5.7100	5.7100	-25.554%	1	17	-79.860%
2026-01-07	7.6700	7.6800	7.6700	7.6700	-13.039%	3	16	-85.007%
2025-12-30	8.8200	8.8200	8.8200	8.8200	-6.170%	10	13	-86.961%
2025-12-23	9.4000	9.4000	9.4000	9.4000	0.000%	1	3	-87.766%
2025-12-19	9.4000	9.4000	9.4000	9.4000	0.000%	2	2	-87.766%