Dark

HD20260821P325
HD Aug 21 2026 325.00 Put (HD260821P00325000)
option OPRA

EOD

Jul 16, 2026

5.10-15.000%(-0.90)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.3500	5.3500	4.7700	5.1000	-15.000%	40	1,147	0.000%
2026-07-15	6.1600	6.1600	5.3100	6.0000	-19.463%	59	1,157	-15.000%
2026-07-14	7.2400	7.9800	6.9900	7.4500	-6.875%	19	1,101	-31.544%
2026-07-13	6.0000	8.2500	6.0000	8.0000	+29.450%	25	1,099	-36.250%
2026-07-10	6.4700	6.5500	6.0600	6.1800	-19.216%	213	1,085	-17.476%
2026-07-09	7.4000	7.8000	7.3700	7.6500	-10.211%	25	977	-33.333%
2026-07-08	10.4600	10.4600	8.3000	8.5200	+44.162%	33	959	-40.141%
2026-07-07	5.0000	5.9100	5.0000	5.9100	+18.200%	14	958	-13.706%
2026-07-06	4.6000	5.3700	4.5800	5.0000	+13.636%	437	947	+2.000%
2026-07-02	5.1000	5.3000	4.2300	4.4000	-5.376%	91	777	+15.909%
2026-07-01	4.6700	4.6700	4.2300	4.6500	-4.908%	66	777	+9.677%
2026-06-30	5.2000	5.3300	4.8400	4.8900	-16.410%	17	789	+4.294%
2026-06-29	6.0200	6.3500	5.6500	5.8500	-4.878%	42	783	-12.821%
2026-06-26	6.8500	6.8500	5.8400	6.1500	-23.317%	39	771	-17.073%
2026-06-25	8.2500	8.3500	7.1500	8.0200	-15.042%	98	758	-36.409%
2026-06-24	10.3800	10.6300	8.9000	9.4400	-37.150%	29	728	-45.975%
2026-06-23	13.1500	15.0200	13.1000	15.0200	+18.735%	72	711	-66.045%
2026-06-22	13.7800	13.7800	12.6500	12.6500	+17.674%	7	690	-59.684%
2026-06-18	10.5000	10.8500	10.4500	10.7500	+0.373%	18	695	-52.558%
2026-06-17	10.0500	11.3500	10.0500	10.7100	-1.108%	7	695	-52.381%
2026-06-16	10.7000	10.8300	10.7000	10.8300	-12.308%	5	695	-52.909%
2026-06-15	12.2000	12.3500	11.5500	12.3500	-14.828%	38	694	-58.704%
2026-06-12	15.3600	15.3600	14.3500	14.5000	-9.657%	29	689	-64.828%
2026-06-11	18.2500	18.6000	16.0500	16.0500	-15.079%	10	691	-68.224%
2026-06-10	18.2500	18.9000	18.1000	18.9000	+3.392%	31	686	-73.016%
2026-06-09	19.3000	19.3000	17.8700	18.2800	-25.992%	47	665	-72.101%
2026-06-08	23.0500	24.9500	23.0500	24.7000	+2.066%	50	625	-79.352%
2026-06-05	24.2000	24.2000	24.2000	24.2000	-5.837%	1	601	-78.926%
2026-06-04	24.0500	25.7000	24.0500	25.7000	-5.271%	28	601	-80.156%
2026-06-01	25.1200	27.1300	25.1200	27.1300	+26.480%	4	613	-81.202%
2026-05-29	19.7500	21.6000	19.7000	21.4500	+2.681%	22	613	-76.224%
2026-05-28	20.8900	20.8900	20.8900	20.8900	-5.475%	10	611	-75.586%
2026-05-27	22.0000	22.5000	22.0000	22.1000	-22.456%	20	611	-76.923%
2026-05-26	28.5000	28.5000	28.5000	28.5000	-13.216%	1	610	-82.105%
2026-05-19	32.5600	32.8400	32.5600	32.8400	+2.401%	2	610	-84.470%
2026-05-14	32.2500	32.2500	32.0700	32.0700	-2.612%	3	610	-84.097%
2026-05-13	31.8300	32.9300	31.8300	32.9300	+19.745%	21	623	-84.513%
2026-05-11	26.9200	27.6000	26.9200	27.5000	+28.505%	8	623	-81.455%
2026-05-07	21.4000	21.4000	21.4000	21.4000	-18.289%	2	618	-76.168%
2026-05-05	27.4100	27.4100	26.1500	26.1900	-1.726%	4	617	-80.527%
2026-05-04	23.7000	26.7000	23.7000	26.6500	+26.844%	17	618	-80.863%
2026-05-01	19.4000	21.0100	19.4000	21.0100	+2.990%	13	602	-75.726%
2026-04-30	20.4000	20.4000	20.4000	20.4000	-11.688%	1	602	-75.000%
2026-04-29	22.9500	23.1000	22.9500	23.1000	+19.565%	16	601	-77.922%
2026-04-28	19.3100	19.3200	19.3100	19.3200	+11.676%	2	586	-73.602%
2026-04-27	17.3000	17.3000	17.3000	17.3000	+8.805%	1	585	-70.520%
2026-04-23	15.6500	15.9000	15.4000	15.9000	+4.262%	21	585	-67.925%
2026-04-22	14.4500	15.2500	14.4500	15.2500	+21.514%	5	581	-66.557%
2026-04-21	11.9000	12.5500	11.8000	12.5500	+7.265%	8	585	-59.363%
2026-04-20	12.9200	13.8500	11.7000	11.7000	-4.878%	14	585	-56.410%
2026-04-17	11.8000	12.5000	11.7000	12.3000	-26.126%	9	588	-58.537%
2026-04-15	16.6500	16.6500	16.6500	16.6500	-7.756%	2	585	-69.369%
2026-04-10	17.2500	18.0500	17.2500	18.0500	+8.408%	24	583	-71.745%
2026-04-09	16.6500	16.6500	16.6500	16.6500	-9.264%	3	567	-69.369%
2026-04-08	17.9800	18.3500	17.9800	18.3500	-28.180%	3	567	-72.207%
2026-04-07	25.7500	25.7500	25.5500	25.5500	+8.955%	6	565	-80.039%
2026-04-06	23.4500	23.4500	23.4500	23.4500	+8.565%	1	559	-78.252%
2026-03-31	21.6000	21.6000	21.6000	21.6000	-9.434%	1	557	-76.389%
2026-03-30	24.8000	24.8000	23.8500	23.8500	-8.969%	7	557	-78.616%
2026-03-27	26.2000	26.2000	26.2000	26.2000	+22.145%	3	556	-80.534%
2026-03-25	21.0000	22.0500	21.0000	21.4500	-2.677%	4	556	-76.224%
2026-03-24	22.0300	22.0400	22.0300	22.0400	+5.962%	2	556	-76.860%
2026-03-23	20.8000	20.8000	20.8000	20.8000	-20.611%	1	556	-75.481%
2026-03-20	22.5700	26.2000	22.5700	26.2000	+13.666%	27	556	-80.534%
2026-03-19	23.0500	23.0500	23.0500	23.0500	+18.692%	1	550	-77.874%
2026-03-18	19.4200	19.4200	19.4200	19.4200	+16.847%	2	550	-73.738%
2026-03-17	16.6200	16.6200	16.6200	16.6200	-11.596%	25	550	-69.314%
2026-03-13	18.7500	18.8000	18.7500	18.8000	+1.348%	4	533	-72.872%
2026-03-12	18.0500	18.6000	18.0500	18.5500	+21.242%	20	533	-72.507%
2026-03-11	14.3700	15.4000	14.3500	15.3000	+18.513%	10	519	-66.667%
2026-03-10	15.0500	15.0500	12.2500	12.9100	-22.462%	115	515	-60.496%
2026-03-09	17.7600	17.7600	16.6500	16.6500	+18.929%	15	492	-69.369%
2026-03-06	14.0000	14.0000	14.0000	14.0000	+9.976%	2	488	-63.571%
2026-03-05	11.5000	12.7300	11.5000	12.7300	+16.789%	30	489	-59.937%
2026-03-04	11.7500	11.7500	10.9000	10.9000	-4.637%	16	481	-53.211%
2026-03-03	12.7500	13.2600	11.4300	11.4300	+8.341%	14	472	-55.381%
2026-03-02	10.2500	10.5500	10.2500	10.5500	+12.234%	68	466	-51.659%
2026-02-27	9.1500	9.4000	9.1500	9.4000	+2.174%	8	460	-45.745%
2026-02-26	9.3000	9.3000	9.0000	9.2000	0.000%	165	452	-44.565%
2026-02-25	9.1500	9.2000	9.1500	9.2000	+21.854%	3	328	-44.565%
2026-02-24	7.0500	7.6500	6.7000	7.5500	-13.218%	7	328	-32.450%
2026-02-19	8.7000	8.7000	8.7000	8.7000	+6.748%	8	328	-41.379%
2026-02-13	8.2500	8.4000	8.0500	8.1500	+7.237%	43	288	-37.423%
2026-02-12	7.0000	7.6000	7.0000	7.6000	+0.662%	11	288	-32.895%
2026-02-11	7.3000	7.5500	7.2500	7.5500	+3.425%	12	278	-32.450%
2026-02-10	8.0500	8.0500	7.0500	7.3000	-17.978%	15	270	-30.137%
2026-02-09	9.3000	9.3500	8.7500	8.9000	+1.714%	35	270	-42.697%
2026-02-06	8.6500	8.7500	8.6500	8.7500	-2.778%	6	251	-41.714%
2026-02-05	9.0000	9.0000	9.0000	9.0000	-12.621%	1	245	-43.333%
2026-01-30	11.0500	11.0500	10.3000	10.3000	-5.069%	8	244	-50.485%
2026-01-29	10.3900	10.9500	10.3500	10.8500	-15.564%	286	236	-52.995%
2026-01-08	13.2000	13.2000	12.8500	12.8500	-13.176%	12	21	-60.311%
2026-01-07	14.8000	14.8000	14.8000	14.8000	-12.941%	5	10	-65.541%
2026-01-05	17.0000	17.0000	17.0000	17.0000	+0.830%	3	5	-70.000%
2026-01-02	16.8600	16.8600	16.8600	16.8600	0.000%	5	5	-69.751%