Dark

HD20260821P300
HD Aug 21 2026 300.00 Put (HD260821P00300000)
option OPRA

EOD

Jul 16, 2026

1.28-25.146%(-0.43)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.4100	1.4500	1.1900	1.2800	-25.146%	17	782	0.000%
2026-07-15	1.5500	1.7200	1.5500	1.7100	-21.560%	11	788	-25.146%
2026-07-14	2.1400	2.2000	2.1300	2.1800	-6.438%	11	786	-41.284%
2026-07-13	2.1100	2.4500	2.0600	2.3300	+18.878%	22	795	-45.064%
2026-07-10	2.1100	2.1100	1.9600	1.9600	-27.407%	3	805	-34.694%
2026-07-09	2.8000	2.8000	2.5500	2.7000	-4.594%	5	807	-52.593%
2026-07-08	4.1000	4.1000	2.6900	2.8300	+48.947%	50	811	-54.770%
2026-07-07	1.3900	1.9000	1.3900	1.9000	+22.581%	14	786	-32.632%
2026-07-06	1.2700	1.7500	1.2700	1.5500	+9.155%	16	779	-17.419%
2026-07-02	1.7900	1.7900	1.2900	1.4200	-3.401%	9	782	-9.859%
2026-07-01	1.6000	1.6000	1.4700	1.4700	-10.909%	22	782	-12.925%
2026-06-30	1.9600	2.1500	1.6300	1.6500	-12.698%	62	782	-22.424%
2026-06-29	2.0900	2.1000	1.8900	1.8900	-12.500%	10	752	-32.275%
2026-06-26	2.5700	2.6400	2.0000	2.1600	-30.323%	30	750	-40.741%
2026-06-25	3.0000	3.1000	2.7500	3.1000	-10.145%	104	755	-58.710%
2026-06-24	4.2000	4.2000	3.4000	3.4500	-39.895%	23	784	-62.899%
2026-06-23	5.4500	5.8000	5.3000	5.7400	+2.500%	62	773	-77.700%
2026-06-22	5.3500	5.6000	4.9600	5.6000	+25.000%	45	742	-77.143%
2026-06-18	4.2600	4.4800	4.0000	4.4800	-17.037%	11	696	-71.429%
2026-06-17	3.9500	5.4000	3.8900	5.4000	+30.120%	34	696	-76.296%
2026-06-16	4.6000	4.6000	4.1500	4.1500	-22.430%	20	696	-69.157%
2026-06-15	4.8700	5.3500	4.4000	5.3500	-13.710%	84	697	-76.075%
2026-06-12	6.5200	7.0900	6.0000	6.2000	-10.791%	25	659	-79.355%
2026-06-11	8.1000	8.7000	6.9500	6.9500	-21.023%	152	655	-81.583%
2026-06-10	8.4500	8.8000	7.7800	8.8000	+6.024%	39	550	-85.455%
2026-06-09	9.7000	9.7000	8.1000	8.3000	-31.120%	19	552	-84.578%
2026-06-08	11.2000	12.0500	11.2000	12.0500	+2.553%	15	550	-89.378%
2026-06-05	11.7500	11.7500	11.2000	11.7500	-3.689%	10	543	-89.106%
2026-06-04	10.3600	12.2000	10.3600	12.2000	-1.613%	4	542	-89.508%
2026-06-03	12.6000	12.6000	11.9000	12.4000	+1.224%	3	540	-89.677%
2026-06-02	13.3500	13.3500	12.2500	12.2500	-9.594%	11	539	-89.551%
2026-06-01	13.6500	14.0500	13.4000	13.5500	+30.288%	20	537	-90.554%
2026-05-29	9.5500	10.4000	9.5500	10.4000	+4.000%	14	542	-87.692%
2026-05-28	9.8900	10.1500	9.8900	10.0000	-10.072%	6	544	-87.200%
2026-05-27	10.9500	11.1500	10.8000	11.1200	-22.509%	24	544	-88.489%
2026-05-26	12.9200	14.3500	12.9200	14.3500	+12.549%	5	552	-91.080%
2026-05-22	12.8200	13.0500	12.7500	12.7500	0.000%	14	548	-89.961%
2026-05-21	14.8000	14.8000	12.6600	12.7500	-11.826%	12	558	-89.961%
2026-05-20	15.3500	15.3500	14.1500	14.4600	-11.397%	8	558	-91.148%
2026-05-19	20.9000	21.8400	16.3200	16.3200	-18.236%	69	559	-92.157%
2026-05-18	19.1400	20.1000	17.6500	19.9600	-2.205%	97	559	-93.587%
2026-05-15	18.9800	20.4500	18.9800	20.4100	+14.022%	48	559	-93.729%
2026-05-14	18.1000	18.5000	17.8100	17.9000	-3.086%	9	524	-92.849%
2026-05-13	17.0300	19.7200	17.0300	18.4700	+24.797%	57	499	-93.070%
2026-05-12	15.0000	15.0000	14.8000	14.8000	-1.333%	3	499	-91.351%
2026-05-11	13.0000	15.0000	13.0000	15.0000	+34.529%	8	499	-91.467%
2026-05-07	10.2500	11.1500	10.2500	11.1500	-3.879%	5	496	-88.520%
2026-05-06	12.7900	12.7900	11.6000	11.6000	-23.432%	8	492	-88.966%
2026-05-05	15.0300	15.6500	15.0300	15.1500	+1.000%	8	488	-91.551%
2026-05-04	12.4000	15.0800	12.4000	15.0000	+31.579%	21	491	-91.467%
2026-05-01	10.7200	11.4000	10.7200	11.4000	+8.571%	31	492	-88.772%
2026-04-30	10.4500	10.5000	10.4500	10.5000	-13.934%	2	492	-87.810%
2026-04-29	12.6000	12.6000	12.2000	12.2000	+20.792%	12	492	-89.508%
2026-04-28	10.0500	10.1000	10.0000	10.1000	+12.222%	27	491	-87.327%
2026-04-24	8.4000	9.0000	8.4000	9.0000	+9.091%	2	464	-85.778%
2026-04-23	8.2500	8.2500	8.2500	8.2500	-2.367%	1	464	-84.485%
2026-04-22	7.5000	8.4500	7.5000	8.4500	+19.014%	11	464	-84.852%
2026-04-21	5.9500	7.1000	5.9000	7.1000	+15.447%	19	473	-81.972%
2026-04-20	6.8000	6.8000	6.1500	6.1500	-6.818%	18	473	-79.187%
2026-04-17	7.4000	7.4000	5.9500	6.6000	-28.649%	28	479	-80.606%
2026-04-16	9.2500	9.2500	9.2500	9.2500	+1.648%	2	493	-86.162%
2026-04-15	9.1800	9.1800	9.0500	9.1000	+4.960%	4	494	-85.934%
2026-04-14	8.7100	8.7100	8.6700	8.6700	-4.725%	2	494	-85.236%
2026-04-13	10.5100	10.5100	9.1000	9.1000	-11.220%	8	494	-85.934%
2026-04-10	10.1000	10.2500	10.1000	10.2500	+6.328%	11	493	-87.512%
2026-04-09	10.9500	11.0000	9.6400	9.6400	-1.733%	8	490	-86.722%
2026-04-08	9.7000	9.8100	9.7000	9.8100	-35.672%	10	491	-86.952%
2026-04-07	15.5000	15.5000	15.0000	15.2500	+8.156%	196	489	-91.607%
2026-04-06	14.8000	14.8000	14.1000	14.1000	-11.875%	5	390	-90.922%
2026-04-02	16.0000	16.0000	16.0000	16.0000	+32.231%	10	392	-92.000%
2026-04-01	12.2000	12.2000	11.9500	12.1000	-9.023%	6	392	-89.421%
2026-03-31	13.3000	13.3000	13.2500	13.3000	-12.958%	4	388	-90.376%
2026-03-30	15.2800	15.2800	15.2800	15.2800	+1.192%	1	384	-91.623%
2026-03-27	14.8400	15.1000	14.8400	15.1000	+17.054%	4	384	-91.523%
2026-03-26	12.3000	12.9000	12.3000	12.9000	+2.381%	16	384	-90.078%
2026-03-25	13.0500	13.0500	12.6000	12.6000	-3.077%	6	371	-89.841%
2026-03-24	14.0000	14.0000	13.0000	13.0000	-0.383%	6	365	-90.154%
2026-03-23	12.8500	13.0500	12.8500	13.0500	-15.806%	14	360	-90.192%
2026-03-20	15.1500	15.5000	15.1500	15.5000	+10.478%	7	350	-91.742%
2026-03-19	14.8000	14.8000	14.0300	14.0300	+15.950%	11	346	-90.877%
2026-03-18	11.3500	12.3100	11.3500	12.1000	+7.080%	6	335	-89.421%
2026-03-13	10.8300	11.3000	10.8000	11.3000	+0.893%	14	332	-88.673%
2026-03-12	9.9000	11.2500	9.9000	11.2000	+30.233%	57	324	-88.571%
2026-03-11	8.4500	8.6000	8.4500	8.6000	+4.242%	41	276	-85.116%
2026-03-10	9.0700	9.0700	8.2500	8.2500	-19.903%	2	253	-84.485%
2026-03-09	10.5000	10.5000	10.2000	10.3000	+49.709%	25	253	-87.573%
2026-03-04	6.8800	6.8800	6.8800	6.8800	+11.870%	8	231	-81.395%
2026-03-02	5.9000	6.1500	5.9000	6.1500	+13.889%	5	231	-79.187%
2026-02-27	5.3000	5.5000	5.1000	5.4000	+3.846%	44	224	-76.296%
2026-02-25	4.8600	5.2500	4.8600	5.2000	+37.566%	10	173	-75.385%
2026-02-24	3.7800	3.7800	3.7800	3.7800	-32.014%	1	173	-66.138%
2026-02-23	5.4000	5.5600	5.4000	5.5600	+8.171%	4	172	-76.978%
2026-02-17	5.1400	5.1400	5.1400	5.1400	+4.472%	4	172	-75.097%
2026-02-13	4.9200	4.9200	4.9200	4.9200	+11.818%	1	172	-73.984%
2026-02-11	4.6500	4.6500	4.2500	4.4000	-13.725%	12	172	-70.909%
2026-02-09	5.5000	5.5000	5.1000	5.1000	+15.909%	119	161	-74.902%
2026-02-03	4.4000	4.4000	4.4000	4.4000	-22.942%	12	115	-70.909%
2026-02-02	5.7100	5.7100	5.7100	5.7100	-4.833%	25	103	-77.583%
2026-01-30	6.3500	6.3500	6.0000	6.0000	0.000%	5	82	-78.667%
2026-01-29	6.0000	6.0000	6.0000	6.0000	+14.068%	51	78	-78.667%
2026-01-27	5.2600	5.2600	5.2600	5.2600	+14.348%	5	78	-75.665%
2026-01-22	4.6000	4.6000	4.6000	4.6000	-15.596%	1	83	-72.174%
2026-01-15	5.4500	5.4500	5.4500	5.4500	+2.251%	2	82	-76.514%
2026-01-13	5.9000	5.9000	5.3300	5.3300	-7.785%	2	84	-75.985%
2026-01-12	5.7800	5.7800	5.7800	5.7800	-12.424%	5	83	-77.855%
2026-01-09	6.8200	6.8200	6.6000	6.6000	-12.000%	7	83	-80.606%
2026-01-08	8.2200	8.2200	7.5000	7.5000	-12.791%	3	82	-82.933%
2026-01-07	8.6000	8.6000	8.6000	8.6000	-13.131%	1	83	-85.116%
2026-01-05	10.0900	10.0900	9.9000	9.9000	-0.503%	2	75	-87.071%
2025-12-31	9.9500	10.0500	9.8500	9.9500	+0.811%	23	75	-87.136%
2025-12-30	9.8700	9.8700	9.8700	9.8700	+2.280%	10	75	-87.031%
2025-12-23	9.6500	9.6500	9.6500	9.6500	-3.596%	4	65	-86.736%
2025-12-22	10.1400	10.1400	10.0000	10.0100	-2.532%	52	61	-87.213%
2025-12-19	10.0000	10.2700	10.0000	10.2700	+18.866%	2	9	-87.537%
2025-12-18	7.2500	8.6400	7.2500	8.6400	0.000%	7	7	-85.185%