Dark

HD20260821P320
HD Aug 21 2026 320.00 Put (HD260821P00320000)
option OPRA

EOD

Jul 16, 2026

3.73-26.863%(-1.37)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.8200	4.8200	3.4000	3.7300	-26.863%	38	771	0.000%
2026-07-15	4.6000	5.1000	4.3000	5.1000	-15.000%	30	769	-26.863%
2026-07-14	5.7800	6.0500	5.7800	6.0000	-5.512%	12	768	-37.833%
2026-07-13	5.2600	6.3500	5.2600	6.3500	+26.747%	12	775	-41.260%
2026-07-10	4.9200	5.0900	4.8400	5.0100	-19.840%	44	772	-25.549%
2026-07-09	6.0700	6.2500	5.9900	6.2500	-11.348%	47	754	-40.320%
2026-07-08	8.0500	8.1900	6.9000	7.0500	+45.361%	86	745	-47.092%
2026-07-07	3.5500	4.8500	3.5500	4.8500	+22.785%	38	710	-23.093%
2026-07-06	3.0000	4.5500	3.0000	3.9500	+18.619%	49	709	-5.570%
2026-07-02	4.3200	4.3200	3.2500	3.3300	-16.541%	51	689	+12.012%
2026-07-01	3.6700	3.9900	3.3600	3.9900	+3.636%	58	689	-6.516%
2026-06-30	4.7300	4.7500	3.8500	3.8500	-18.947%	220	653	-3.117%
2026-06-29	4.8000	5.3100	4.7500	4.7500	-7.767%	22	452	-21.474%
2026-06-26	5.7000	5.7000	4.7700	5.1500	-23.363%	29	447	-27.573%
2026-06-25	6.2000	6.8000	5.8500	6.7200	-14.395%	39	442	-44.494%
2026-06-24	8.6500	8.6500	7.8000	7.8500	-37.450%	17	424	-52.484%
2026-06-23	11.0500	12.6500	11.0500	12.5500	+3.719%	20	434	-70.279%
2026-06-22	11.1000	12.1000	11.0000	12.1000	+33.702%	9	425	-69.174%
2026-06-18	8.6500	9.4500	8.6500	9.0500	-2.373%	18	417	-58.785%
2026-06-17	7.7400	9.4700	7.7400	9.2700	+3.575%	26	417	-59.763%
2026-06-16	8.9500	8.9500	8.9500	8.9500	-4.584%	1	417	-58.324%
2026-06-15	10.1800	10.1800	9.3800	9.3800	-24.477%	12	416	-60.235%
2026-06-12	13.1600	13.1600	12.4200	12.4200	-14.048%	9	413	-69.968%
2026-06-11	15.6500	16.5000	14.4500	14.4500	-12.689%	24	418	-74.187%
2026-06-10	15.2500	16.5500	15.2500	16.5500	+5.146%	14	402	-77.462%
2026-06-09	16.0000	16.3500	15.7400	15.7400	-28.292%	8	399	-76.302%
2026-06-08	19.7500	21.9500	19.7500	21.9500	+3.783%	9	397	-83.007%
2026-06-05	21.0200	21.1500	21.0200	21.1500	+5.909%	4	392	-82.364%
2026-06-04	19.0700	20.0000	19.0700	19.9700	-9.062%	15	391	-81.322%
2026-06-03	21.9600	21.9600	21.9600	21.9600	-1.569%	2	395	-83.015%
2026-06-02	22.3100	22.3100	22.3100	22.3100	-7.235%	10	395	-83.281%
2026-06-01	22.2900	24.0500	22.2500	24.0500	+27.926%	39	395	-84.491%
2026-05-29	17.4500	18.8000	17.2000	18.8000	+1.622%	86	387	-80.160%
2026-05-28	18.1000	18.5000	18.1000	18.5000	-6.566%	2	405	-79.838%
2026-05-27	19.1700	20.0500	19.1000	19.8000	-18.046%	14	403	-81.162%
2026-05-26	24.1600	24.1600	24.1600	24.1600	+5.272%	1	398	-84.561%
2026-05-21	22.9500	22.9500	22.9500	22.9500	-2.340%	2	398	-83.747%
2026-05-20	26.0000	26.0000	23.4100	23.5000	-18.118%	5	398	-84.128%
2026-05-19	37.6900	37.6900	28.7000	28.7000	-8.657%	82	345	-87.003%
2026-05-15	31.5900	31.5900	31.4200	31.4200	+11.221%	4	345	-88.129%
2026-05-14	29.0000	29.0000	28.2500	28.2500	-7.710%	6	345	-86.796%
2026-05-13	30.5000	30.6100	30.5000	30.6100	+27.012%	11	346	-87.814%
2026-05-12	24.1000	24.1000	24.1000	24.1000	-6.408%	1	346	-84.523%
2026-05-11	23.0200	25.7500	22.9800	25.7500	+19.323%	41	346	-85.515%
2026-05-08	20.4000	21.5800	20.4000	21.5800	+2.811%	11	336	-82.715%
2026-05-06	20.9900	20.9900	20.9900	20.9900	-13.157%	1	336	-82.230%
2026-05-05	24.4500	24.4500	24.0900	24.1700	-1.347%	3	337	-84.568%
2026-05-04	23.8500	24.5000	23.8500	24.5000	+35.960%	9	337	-84.776%
2026-04-30	18.0200	18.0200	18.0200	18.0200	-9.765%	9	330	-79.301%
2026-04-29	19.9500	20.5500	19.9500	19.9700	+18.026%	6	321	-81.322%
2026-04-28	17.3500	17.4800	16.9200	16.9200	+7.771%	9	317	-77.955%
2026-04-27	15.3100	15.7500	15.3100	15.7000	+3.289%	4	313	-76.242%
2026-04-24	15.2000	15.2000	15.2000	15.2000	+7.801%	1	317	-75.461%
2026-04-23	13.6500	14.2000	13.6500	14.1000	-0.704%	4	317	-73.546%
2026-04-22	13.0000	14.2000	12.9400	14.2000	+37.198%	9	320	-73.732%
2026-04-21	10.4000	10.4000	10.3500	10.3500	-0.481%	5	319	-63.961%
2026-04-20	11.4200	12.2000	10.4000	10.4000	-6.726%	22	319	-64.135%
2026-04-17	11.8500	11.8500	10.7600	11.1500	-26.645%	17	327	-66.547%
2026-04-16	14.3600	15.2000	14.3600	15.2000	+2.564%	10	334	-75.461%
2026-04-15	14.2500	14.9500	14.2500	14.8200	+7.004%	10	330	-74.831%
2026-04-14	13.6900	13.8500	13.6900	13.8500	-6.102%	2	326	-73.069%
2026-04-13	16.8000	16.8000	14.7500	14.7500	-8.669%	103	326	-74.712%
2026-04-10	15.3200	16.3000	15.3200	16.1500	+6.250%	29	230	-76.904%
2026-04-09	15.3500	15.3500	15.1000	15.2000	-7.204%	5	219	-75.461%
2026-04-08	16.0200	16.3800	15.9500	16.3800	-34.611%	7	220	-77.228%
2026-04-07	23.3000	25.0500	23.1000	25.0500	+19.856%	15	224	-85.110%
2026-04-06	21.2700	21.2700	20.9000	20.9000	-8.853%	4	216	-82.153%
2026-04-02	23.5500	24.1500	22.9300	22.9300	-2.839%	4	216	-83.733%
2026-03-30	23.6000	23.6000	23.6000	23.6000	-0.338%	1	216	-84.195%
2026-03-27	21.9000	23.6800	21.9000	23.6800	+11.278%	3	216	-84.248%
2026-03-26	20.3000	21.2800	20.3000	21.2800	+6.827%	7	214	-82.472%
2026-03-24	21.8200	21.8200	19.9200	19.9200	+5.789%	6	212	-81.275%
2026-03-23	19.1500	19.1500	18.8300	18.8300	-21.213%	4	212	-80.191%
2026-03-20	22.5000	23.9000	22.5000	23.9000	+34.800%	7	212	-84.393%
2026-03-18	17.7300	17.7300	17.7300	17.7300	+13.074%	1	210	-78.962%
2026-03-16	15.8500	15.8500	15.6800	15.6800	+13.623%	15	209	-76.212%
2026-03-11	13.8000	13.9000	13.7400	13.8000	-12.102%	12	195	-72.971%
2026-03-09	15.9500	15.9500	15.4500	15.7000	+24.111%	9	186	-76.242%
2026-03-06	13.0000	13.2500	12.6000	12.6500	+11.454%	34	183	-70.514%
2026-03-05	11.0900	11.8000	11.0900	11.3500	+19.474%	122	173	-67.137%
2026-03-04	10.4000	10.5500	9.5000	9.5000	-18.803%	6	130	-60.737%
2026-03-03	11.4000	11.7000	11.4000	11.7000	+44.089%	2	125	-68.120%
2026-02-20	7.6200	8.1200	7.6200	8.1200	+20.296%	105	124	-54.064%
2026-02-10	6.7500	6.7500	6.7500	6.7500	-14.557%	1	33	-44.741%
2026-02-09	8.2500	8.2500	7.9000	7.9000	+1.282%	6	34	-52.785%
2026-02-06	7.7000	7.9000	7.7000	7.8000	-3.704%	21	35	-52.179%
2026-02-05	8.1000	8.1000	8.1000	8.1000	+11.724%	1	14	-53.951%
2026-02-04	7.2500	7.2500	7.2500	7.2500	-6.452%	1	13	-48.552%
2026-01-23	7.6500	7.7500	7.6500	7.7500	-7.738%	2	13	-51.871%
2026-01-16	8.4000	8.4000	8.4000	8.4000	-18.605%	5	12	-55.595%
2026-01-09	10.3200	10.3200	10.3200	10.3200	-10.881%	5	12	-63.857%
2026-01-08	14.4000	14.4000	11.5800	11.5800	-24.363%	2	17	-67.789%
2026-01-06	15.3100	15.3100	15.3100	15.3100	-1.543%	1	16	-75.637%
2025-12-31	15.4500	15.5500	15.4000	15.5500	+3.944%	7	15	-76.013%
2025-12-24	14.9600	14.9600	14.9600	14.9600	+31.228%	10	5	-75.067%
2025-12-18	11.4000	11.4000	11.4000	11.4000	0.000%	5	5	-67.281%