Dark

HD20260918P270
HD Sep 18 2026 270.00 Put (HD260918P00270000)
option OPRA

EOD

Aug 31, 2026

0.03000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0500	0.0500	0.0300	0.0300	0.000%	8	3,647	0.000%
2026-08-28	0.0300	0.0300	0.0300	0.0300	+200.000%	31	3,652	0.000%
2026-08-27	0.2200	0.2200	0.0100	0.0100	-96.000%	8	3,652	+200.000%
2026-08-26	0.2500	0.2500	0.2500	0.2500	+525.000%	3	3,656	-88.000%
2026-08-25	0.0500	0.0500	0.0300	0.0400	+33.333%	14	3,656	-25.000%
2026-08-24	0.0700	0.0700	0.0200	0.0300	-25.000%	178	3,654	0.000%
2026-08-21	0.0500	0.1600	0.0400	0.0400	-20.000%	38	3,672	-25.000%
2026-08-20	0.0500	0.0500	0.0500	0.0500	-16.667%	20	3,695	-40.000%
2026-08-19	0.1500	0.1500	0.0500	0.0600	-66.667%	3	3,705	-50.000%
2026-08-17	0.1200	0.1800	0.1100	0.1800	-5.263%	3	3,706	-83.333%
2026-08-14	0.2500	0.3500	0.1900	0.1900	-20.833%	20	3,709	-84.211%
2026-08-13	0.2700	0.2900	0.2000	0.2400	-20.000%	11	3,728	-87.500%
2026-08-12	0.3300	0.3300	0.3000	0.3000	+130.769%	3	3,733	-90.000%
2026-08-11	0.1300	0.1300	0.1300	0.1300	-38.095%	5	3,730	-76.923%
2026-08-07	0.2100	0.2100	0.2100	0.2100	-34.375%	1	3,735	-85.714%
2026-08-06	0.3600	0.3900	0.3200	0.3200	-38.462%	12	3,736	-90.625%
2026-08-04	0.5200	0.5200	0.5200	0.5200	-34.177%	2	3,739	-94.231%
2026-08-03	1.0000	1.0000	0.7900	0.7900	-18.557%	277	3,741	-96.203%
2026-07-31	1.2100	1.2200	0.9700	0.9700	-8.491%	20	3,489	-96.907%
2026-07-30	1.0400	1.0600	1.0400	1.0600	+12.766%	11	3,482	-97.170%
2026-07-29	0.9400	0.9400	0.9400	0.9400	+20.513%	1	3,472	-96.809%
2026-07-28	0.6300	0.7800	0.6300	0.7800	-15.217%	6	3,472	-96.154%
2026-07-27	0.9200	0.9200	0.9200	0.9200	-34.752%	2	3,478	-96.739%
2026-07-24	1.5400	1.5400	1.1400	1.4100	+1.439%	8	3,476	-97.872%
2026-07-21	1.3800	2.0700	1.0300	1.3900	+6.923%	382	3,473	-97.842%
2026-07-20	1.1900	1.3000	1.1500	1.3000	+46.067%	5	3,477	-97.692%
2026-07-17	0.9500	1.0700	0.8900	0.8900	-16.822%	4	3,479	-96.629%
2026-07-14	1.0700	1.0700	1.0700	1.0700	+1.905%	1	3,476	-97.196%
2026-07-13	1.1200	1.1200	1.0500	1.0500	-11.765%	2,586	3,476	-97.143%
2026-07-10	1.1000	1.1900	1.1000	1.1900	-1.653%	9	3,993	-97.479%
2026-07-09	1.4900	1.4900	1.2100	1.2100	-18.792%	19	3,995	-97.521%
2026-07-08	1.4900	1.4900	1.4900	1.4900	+65.556%	2	3,988	-97.987%
2026-07-06	0.9800	0.9800	0.9000	0.9000	+4.651%	201	3,988	-96.667%
2026-07-02	0.8700	1.0000	0.8600	0.8600	-5.495%	6	4,190	-96.512%
2026-07-01	0.9100	0.9100	0.9100	0.9100	-12.500%	1	4,190	-96.703%
2026-06-30	1.0400	1.0400	1.0400	1.0400	+1.961%	1	4,190	-97.115%
2026-06-29	1.0200	1.0200	1.0200	1.0200	-9.735%	1	4,190	-97.059%
2026-06-26	1.4400	1.4400	1.1300	1.1300	-31.515%	8	4,191	-97.345%
2026-06-25	1.7700	1.7700	1.5500	1.6500	-16.667%	20	4,192	-98.182%
2026-06-24	2.3000	2.4400	1.9800	1.9800	-31.724%	288	4,208	-98.485%
2026-06-23	2.9600	2.9600	2.8600	2.9000	+7.407%	5	4,220	-98.966%
2026-06-22	2.6700	2.8000	2.6700	2.7000	+26.168%	25	4,221	-98.889%
2026-06-18	2.4900	2.4900	2.1400	2.1400	+12.632%	17	4,204	-98.598%
2026-06-17	2.1500	2.1500	1.9000	1.9000	-15.179%	8	4,204	-98.421%
2026-06-16	2.1600	2.2400	2.1600	2.2400	-11.111%	9	4,204	-98.661%
2026-06-15	2.7000	2.7900	2.2200	2.5200	-18.710%	9	4,195	-98.810%
2026-06-12	3.4400	3.4400	3.1000	3.1000	-13.165%	3	4,194	-99.032%
2026-06-11	4.3000	4.5000	3.5700	3.5700	-18.864%	24	4,193	-99.160%
2026-06-10	4.5000	4.5000	4.4000	4.4000	+1.149%	17	4,198	-99.318%
2026-06-09	5.6500	5.6500	4.1000	4.3500	-28.689%	779	4,197	-99.310%
2026-06-08	5.5500	6.1000	5.5000	6.1000	+4.274%	15	3,792	-99.508%
2026-06-05	5.8500	5.8500	5.8500	5.8500	+3.540%	1	3,779	-99.487%
2026-06-04	5.2500	5.8500	5.2500	5.6500	-6.919%	7	3,780	-99.469%
2026-06-03	6.2000	6.2000	6.0500	6.0700	-7.328%	232	3,781	-99.506%
2026-06-01	5.2500	6.8500	5.2500	6.5500	+24.762%	12	3,758	-99.542%
2026-05-29	5.0500	5.2500	4.9700	5.2500	+2.941%	25	3,753	-99.429%
2026-05-28	5.1000	5.1500	5.1000	5.1000	-11.304%	6	3,752	-99.412%
2026-05-27	5.7000	5.7500	5.6500	5.7500	-18.440%	3	3,757	-99.478%
2026-05-26	7.1000	7.1000	7.0000	7.0500	+5.539%	34	3,759	-99.574%
2026-05-22	6.6000	6.7500	6.5500	6.6800	-8.992%	9	3,766	-99.551%
2026-05-21	7.9400	7.9400	7.3400	7.3400	+4.857%	2	3,763	-99.591%
2026-05-20	9.1500	9.2200	7.0000	7.0000	-16.168%	74	3,763	-99.571%
2026-05-19	10.0000	10.2000	8.3500	8.3500	-15.228%	2,588	3,163	-99.641%
2026-05-18	9.5000	10.5000	9.4000	9.8500	-7.338%	2,819	3,163	-99.695%
2026-05-15	9.8500	10.6300	9.8500	10.6300	+13.326%	33	3,163	-99.718%
2026-05-14	9.3300	9.3800	9.0000	9.3800	+0.860%	113	783	-99.680%
2026-05-13	9.3000	10.2000	9.3000	9.3000	+24.832%	23	818	-99.677%
2026-05-12	8.2800	8.2800	7.4500	7.4500	-7.453%	160	818	-99.597%
2026-05-11	6.7500	8.0500	6.7500	8.0500	+23.846%	43	818	-99.627%
2026-05-08	6.0000	6.5300	5.7500	6.5000	+13.043%	24	661	-99.538%
2026-05-07	5.6500	5.9500	5.6500	5.7500	-6.504%	25	664	-99.478%
2026-05-06	6.5000	6.5500	6.1500	6.1500	-25.455%	186	671	-99.512%
2026-05-05	8.0500	8.2500	8.0500	8.2500	-0.602%	42	519	-99.636%
2026-05-04	6.7500	8.3000	6.7500	8.3000	+45.870%	50	497	-99.639%
2026-05-01	5.6900	5.6900	5.6900	5.6900	-7.480%	1	497	-99.473%
2026-04-30	6.1700	6.2500	6.0500	6.1500	-9.559%	73	497	-99.512%
2026-04-29	6.8000	6.8000	6.8000	6.8000	+30.268%	1	449	-99.559%
2026-04-28	5.6000	5.6000	5.2200	5.2200	+9.434%	2	448	-99.425%
2026-04-22	4.5500	4.7700	4.5500	4.7700	+30.685%	4	449	-99.371%
2026-04-21	3.2500	3.6500	3.2500	3.6500	+1.955%	2	443	-99.178%
2026-04-20	3.9500	3.9500	3.5800	3.5800	-5.789%	3	443	-99.162%
2026-04-17	3.8000	3.8000	3.6000	3.8000	-25.049%	142	442	-99.211%
2026-04-16	5.0700	5.0700	5.0700	5.0700	-16.198%	3	303	-99.408%
2026-04-13	5.9000	6.0500	5.9000	6.0500	-5.469%	3	301	-99.504%
2026-04-10	6.4000	6.4000	6.4000	6.4000	+7.563%	1	298	-99.531%
2026-04-09	6.9000	6.9000	5.9500	5.9500	-4.187%	8	299	-99.496%
2026-04-08	6.3000	6.4900	6.1000	6.2100	-37.273%	14	292	-99.517%
2026-04-07	9.9000	9.9000	9.9000	9.9000	+2.591%	1	282	-99.697%
2026-04-02	9.6500	9.6500	9.6500	9.6500	+24.516%	2	280	-99.689%
2026-04-01	7.5900	7.7500	7.5900	7.7500	-7.738%	38	280	-99.613%
2026-03-31	9.0500	9.0500	8.4000	8.4000	-12.500%	21	277	-99.643%
2026-03-30	9.2500	9.6000	9.1500	9.6000	-4.000%	21	256	-99.688%
2026-03-27	9.2500	10.0000	9.1000	10.0000	+29.870%	62	237	-99.700%
2026-03-26	7.7500	7.7500	7.7000	7.7000	-3.145%	3	178	-99.610%
2026-03-25	8.3000	8.3000	7.9500	7.9500	+3.247%	6	175	-99.623%
2026-03-23	8.1000	8.1000	7.7000	7.7000	-23.383%	89	169	-99.610%
2026-03-20	9.4000	10.0500	9.4000	10.0500	+9.836%	17	103	-99.701%
2026-03-19	7.9000	9.1500	7.9000	9.1500	+22.819%	33	98	-99.672%
2026-03-18	6.3600	7.4500	6.3600	7.4500	+9.720%	5	98	-99.597%
2026-03-13	6.7900	6.7900	6.7900	6.7900	+1.343%	1	94	-99.558%
2026-03-12	5.8000	6.7000	5.8000	6.7000	+26.415%	9	93	-99.552%
2026-03-11	5.1500	5.3000	5.1500	5.3000	-1.852%	2	92	-99.434%
2026-03-06	5.4000	5.4000	5.3500	5.4000	+58.824%	12	90	-99.444%
2026-02-23	3.3000	3.4500	3.3000	3.4000	+21.429%	8	90	-99.118%
2026-02-04	2.8000	2.8000	2.8000	2.8000	-20.000%	3	85	-98.929%
2026-01-13	3.5000	3.5000	3.5000	3.5000	-4.110%	1	82	-99.143%
2026-01-12	3.6500	3.6500	3.6500	3.6500	-7.595%	1	82	-99.178%
2026-01-09	3.9000	3.9500	3.9000	3.9500	-34.167%	6	82	-99.241%
2025-12-31	6.0000	6.0000	6.0000	6.0000	+5.263%	1	81	-99.500%
2025-12-30	5.7400	5.7400	5.7000	5.7000	-11.628%	4	81	-99.474%
2025-12-23	6.0000	6.4500	6.0000	6.4500	+21.698%	5	80	-99.535%
2025-12-12	5.3500	5.3500	5.2500	5.3000	-28.378%	22	75	-99.434%
2025-11-25	7.4000	7.4000	7.4000	7.4000	-13.551%	9	54	-99.595%
2025-11-24	8.5600	8.5600	8.5600	8.5600	-6.448%	3	45	-99.650%
2025-11-19	9.1500	9.1500	9.1500	9.1500	+19.141%	1	44	-99.672%
2025-11-18	7.6800	7.6800	7.6800	7.6800	+24.878%	1	43	-99.609%
2025-11-17	6.1000	6.1500	6.1000	6.1500	+1.151%	8	43	-99.512%
2025-11-14	6.0800	6.0800	6.0800	6.0800	-1.138%	1	39	-99.507%
2025-11-10	6.1500	6.1500	6.1500	6.1500	+6.401%	1	39	-99.512%
2025-11-07	5.8000	5.8000	5.5000	5.7800	+17.241%	24	38	-99.481%
2025-10-30	4.9300	4.9300	4.9300	4.9300	+7.174%	5	14	-99.391%
2025-10-22	4.6000	4.6000	4.6000	4.6000	-15.596%	1	17	-99.348%
2025-10-13	5.4500	5.4500	5.4500	5.4500	+0.926%	1	16	-99.450%
2025-10-10	5.3200	5.4000	5.3100	5.4000	-1.818%	3	15	-99.444%
2025-10-09	5.5000	5.5000	5.5000	5.5000	+12.245%	1	15	-99.455%
2025-10-08	4.9000	4.9000	4.9000	4.9000	+15.839%	1	15	-99.388%
2025-10-01	4.2300	4.2300	4.2300	4.2300	+9.302%	1	14	-99.291%
2025-09-30	4.0000	4.0000	3.8700	3.8700	-32.929%	6	14	-99.225%
2025-08-11	5.6500	5.7700	5.6500	5.7700	-5.719%	2	10	-99.480%
2025-07-28	6.0700	6.1200	6.0700	6.1200	-5.263%	2	11	-99.510%
2025-07-25	6.3700	6.4600	6.3700	6.4600	-16.645%	2	10	-99.536%
2025-07-21	7.6000	7.7500	7.6000	7.7500	-11.429%	2	11	-99.613%
2025-06-26	8.7500	8.7500	8.7500	8.7500	-23.581%	10	10	-99.657%
2025-06-18	11.1800	11.4500	11.1800	11.4500	0.000%	2	0	-99.738%