Dark

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

EOD

Jul 14, 2026

1.07+1.905%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	1.0700	1.0700	1.0700	1.0700	+1.905%	1	3,476	0.000%
2026-07-13	1.1200	1.1200	1.0500	1.0500	-11.765%	2,586	3,476	+1.905%
2026-07-10	1.1000	1.1900	1.1000	1.1900	-1.653%	9	3,993	-10.084%
2026-07-09	1.4900	1.4900	1.2100	1.2100	-18.792%	19	3,995	-11.570%
2026-07-08	1.4900	1.4900	1.4900	1.4900	+65.556%	2	3,988	-28.188%
2026-07-06	0.9800	0.9800	0.9000	0.9000	+4.651%	201	3,988	+18.889%
2026-07-02	0.8700	1.0000	0.8600	0.8600	-5.495%	6	4,190	+24.419%
2026-07-01	0.9100	0.9100	0.9100	0.9100	-12.500%	1	4,190	+17.582%
2026-06-30	1.0400	1.0400	1.0400	1.0400	+1.961%	1	4,190	+2.885%
2026-06-29	1.0200	1.0200	1.0200	1.0200	-9.735%	1	4,190	+4.902%
2026-06-26	1.4400	1.4400	1.1300	1.1300	-31.515%	8	4,191	-5.310%
2026-06-25	1.7700	1.7700	1.5500	1.6500	-16.667%	20	4,192	-35.152%
2026-06-24	2.3000	2.4400	1.9800	1.9800	-31.724%	288	4,208	-45.960%
2026-06-23	2.9600	2.9600	2.8600	2.9000	+7.407%	5	4,220	-63.103%
2026-06-22	2.6700	2.8000	2.6700	2.7000	+26.168%	25	4,221	-60.370%
2026-06-18	2.4900	2.4900	2.1400	2.1400	+12.632%	17	4,204	-50.000%
2026-06-17	2.1500	2.1500	1.9000	1.9000	-15.179%	8	4,204	-43.684%
2026-06-16	2.1600	2.2400	2.1600	2.2400	-11.111%	9	4,204	-52.232%
2026-06-15	2.7000	2.7900	2.2200	2.5200	-18.710%	9	4,195	-57.540%
2026-06-12	3.4400	3.4400	3.1000	3.1000	-13.165%	3	4,194	-65.484%
2026-06-11	4.3000	4.5000	3.5700	3.5700	-18.864%	24	4,193	-70.028%
2026-06-10	4.5000	4.5000	4.4000	4.4000	+1.149%	17	4,198	-75.682%
2026-06-09	5.6500	5.6500	4.1000	4.3500	-28.689%	779	4,197	-75.402%
2026-06-08	5.5500	6.1000	5.5000	6.1000	+4.274%	15	3,792	-82.459%
2026-06-05	5.8500	5.8500	5.8500	5.8500	+3.540%	1	3,779	-81.709%
2026-06-04	5.2500	5.8500	5.2500	5.6500	-6.919%	7	3,780	-81.062%
2026-06-03	6.2000	6.2000	6.0500	6.0700	-7.328%	232	3,781	-82.372%
2026-06-01	5.2500	6.8500	5.2500	6.5500	+24.762%	12	3,758	-83.664%
2026-05-29	5.0500	5.2500	4.9700	5.2500	+2.941%	25	3,753	-79.619%
2026-05-28	5.1000	5.1500	5.1000	5.1000	-11.304%	6	3,752	-79.020%
2026-05-27	5.7000	5.7500	5.6500	5.7500	-18.440%	3	3,757	-81.391%
2026-05-26	7.1000	7.1000	7.0000	7.0500	+5.539%	34	3,759	-84.823%
2026-05-22	6.6000	6.7500	6.5500	6.6800	-8.992%	9	3,766	-83.982%
2026-05-21	7.9400	7.9400	7.3400	7.3400	+4.857%	2	3,763	-85.422%
2026-05-20	9.1500	9.2200	7.0000	7.0000	-16.168%	74	3,763	-84.714%
2026-05-19	10.0000	10.2000	8.3500	8.3500	-15.228%	2,588	3,163	-87.186%
2026-05-18	9.5000	10.5000	9.4000	9.8500	-7.338%	2,819	3,163	-89.137%
2026-05-15	9.8500	10.6300	9.8500	10.6300	+13.326%	33	3,163	-89.934%
2026-05-14	9.3300	9.3800	9.0000	9.3800	+0.860%	113	783	-88.593%
2026-05-13	9.3000	10.2000	9.3000	9.3000	+24.832%	23	818	-88.495%
2026-05-12	8.2800	8.2800	7.4500	7.4500	-7.453%	160	818	-85.638%
2026-05-11	6.7500	8.0500	6.7500	8.0500	+23.846%	43	818	-86.708%
2026-05-08	6.0000	6.5300	5.7500	6.5000	+13.043%	24	661	-83.538%
2026-05-07	5.6500	5.9500	5.6500	5.7500	-6.504%	25	664	-81.391%
2026-05-06	6.5000	6.5500	6.1500	6.1500	-25.455%	186	671	-82.602%
2026-05-05	8.0500	8.2500	8.0500	8.2500	-0.602%	42	519	-87.030%
2026-05-04	6.7500	8.3000	6.7500	8.3000	+45.870%	50	497	-87.108%
2026-05-01	5.6900	5.6900	5.6900	5.6900	-7.480%	1	497	-81.195%
2026-04-30	6.1700	6.2500	6.0500	6.1500	-9.559%	73	497	-82.602%
2026-04-29	6.8000	6.8000	6.8000	6.8000	+30.268%	1	449	-84.265%
2026-04-28	5.6000	5.6000	5.2200	5.2200	+9.434%	2	448	-79.502%
2026-04-22	4.5500	4.7700	4.5500	4.7700	+30.685%	4	449	-77.568%
2026-04-21	3.2500	3.6500	3.2500	3.6500	+1.955%	2	443	-70.685%
2026-04-20	3.9500	3.9500	3.5800	3.5800	-5.789%	3	443	-70.112%
2026-04-17	3.8000	3.8000	3.6000	3.8000	-25.049%	142	442	-71.842%
2026-04-16	5.0700	5.0700	5.0700	5.0700	-16.198%	3	303	-78.895%
2026-04-13	5.9000	6.0500	5.9000	6.0500	-5.469%	3	301	-82.314%
2026-04-10	6.4000	6.4000	6.4000	6.4000	+7.563%	1	298	-83.281%
2026-04-09	6.9000	6.9000	5.9500	5.9500	-4.187%	8	299	-82.017%
2026-04-08	6.3000	6.4900	6.1000	6.2100	-37.273%	14	292	-82.770%
2026-04-07	9.9000	9.9000	9.9000	9.9000	+2.591%	1	282	-89.192%
2026-04-02	9.6500	9.6500	9.6500	9.6500	+24.516%	2	280	-88.912%
2026-04-01	7.5900	7.7500	7.5900	7.7500	-7.738%	38	280	-86.194%
2026-03-31	9.0500	9.0500	8.4000	8.4000	-12.500%	21	277	-87.262%
2026-03-30	9.2500	9.6000	9.1500	9.6000	-4.000%	21	256	-88.854%
2026-03-27	9.2500	10.0000	9.1000	10.0000	+29.870%	62	237	-89.300%
2026-03-26	7.7500	7.7500	7.7000	7.7000	-3.145%	3	178	-86.104%
2026-03-25	8.3000	8.3000	7.9500	7.9500	+3.247%	6	175	-86.541%
2026-03-23	8.1000	8.1000	7.7000	7.7000	-23.383%	89	169	-86.104%
2026-03-20	9.4000	10.0500	9.4000	10.0500	+9.836%	17	103	-89.353%
2026-03-19	7.9000	9.1500	7.9000	9.1500	+22.819%	33	98	-88.306%
2026-03-18	6.3600	7.4500	6.3600	7.4500	+9.720%	5	98	-85.638%
2026-03-13	6.7900	6.7900	6.7900	6.7900	+1.343%	1	94	-84.242%
2026-03-12	5.8000	6.7000	5.8000	6.7000	+26.415%	9	93	-84.030%
2026-03-11	5.1500	5.3000	5.1500	5.3000	-1.852%	2	92	-79.811%
2026-03-06	5.4000	5.4000	5.3500	5.4000	+58.824%	12	90	-80.185%
2026-02-23	3.3000	3.4500	3.3000	3.4000	+21.429%	8	90	-68.529%
2026-02-04	2.8000	2.8000	2.8000	2.8000	-20.000%	3	85	-61.786%
2026-01-13	3.5000	3.5000	3.5000	3.5000	-4.110%	1	82	-69.429%
2026-01-12	3.6500	3.6500	3.6500	3.6500	-7.595%	1	82	-70.685%
2026-01-09	3.9000	3.9500	3.9000	3.9500	-34.167%	6	82	-72.911%
2025-12-31	6.0000	6.0000	6.0000	6.0000	+5.263%	1	81	-82.167%
2025-12-30	5.7400	5.7400	5.7000	5.7000	-11.628%	4	81	-81.228%
2025-12-23	6.0000	6.4500	6.0000	6.4500	+21.698%	5	80	-83.411%
2025-12-12	5.3500	5.3500	5.2500	5.3000	-28.378%	22	75	-79.811%
2025-11-25	7.4000	7.4000	7.4000	7.4000	-13.551%	9	54	-85.541%
2025-11-24	8.5600	8.5600	8.5600	8.5600	-6.448%	3	45	-87.500%
2025-11-19	9.1500	9.1500	9.1500	9.1500	+19.141%	1	44	-88.306%
2025-11-18	7.6800	7.6800	7.6800	7.6800	+24.878%	1	43	-86.068%
2025-11-17	6.1000	6.1500	6.1000	6.1500	+1.151%	8	43	-82.602%
2025-11-14	6.0800	6.0800	6.0800	6.0800	-1.138%	1	39	-82.401%
2025-11-10	6.1500	6.1500	6.1500	6.1500	+6.401%	1	39	-82.602%
2025-11-07	5.8000	5.8000	5.5000	5.7800	+17.241%	24	38	-81.488%
2025-10-30	4.9300	4.9300	4.9300	4.9300	+7.174%	5	14	-78.296%
2025-10-22	4.6000	4.6000	4.6000	4.6000	-15.596%	1	17	-76.739%
2025-10-13	5.4500	5.4500	5.4500	5.4500	+0.926%	1	16	-80.367%
2025-10-10	5.3200	5.4000	5.3100	5.4000	-1.818%	3	15	-80.185%
2025-10-09	5.5000	5.5000	5.5000	5.5000	+12.245%	1	15	-80.545%
2025-10-08	4.9000	4.9000	4.9000	4.9000	+15.839%	1	15	-78.163%
2025-10-01	4.2300	4.2300	4.2300	4.2300	+9.302%	1	14	-74.704%
2025-09-30	4.0000	4.0000	3.8700	3.8700	-32.929%	6	14	-72.351%
2025-08-11	5.6500	5.7700	5.6500	5.7700	-5.719%	2	10	-81.456%
2025-07-28	6.0700	6.1200	6.0700	6.1200	-5.263%	2	11	-82.516%
2025-07-25	6.3700	6.4600	6.3700	6.4600	-16.645%	2	10	-83.437%
2025-07-21	7.6000	7.7500	7.6000	7.7500	-11.429%	2	11	-86.194%
2025-06-26	8.7500	8.7500	8.7500	8.7500	-23.581%	10	10	-87.771%
2025-06-18	11.1800	11.4500	11.1800	11.4500	0.000%	2	0	-90.655%