Dark

HD20260918P280
HD Sep 18 2026 280.00 Put (HD260918P00280000)
option OPRA

EOD

Aug 28, 2026

0.09000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.1000	0.1100	0.0900	0.0900	0.000%	6	1,555	0.000%
2026-08-27	0.1000	0.1200	0.0700	0.0900	+12.500%	32	1,558	0.000%
2026-08-26	0.0900	0.0900	0.0800	0.0800	+166.667%	10	1,527	+12.500%
2026-08-25	0.0100	0.2100	0.0100	0.0300	-75.000%	8	1,527	+200.000%
2026-08-24	0.1600	0.1600	0.1200	0.1200	+9.091%	5	1,527	-25.000%
2026-08-21	0.2200	0.2200	0.0800	0.1100	-21.429%	28	1,526	-18.182%
2026-08-20	0.1000	0.1400	0.0600	0.1400	+40.000%	4	1,527	-35.714%
2026-08-19	0.1400	0.2300	0.0500	0.1000	-16.667%	24	1,526	-10.000%
2026-08-18	0.2100	0.2100	0.0900	0.1200	-57.143%	22	1,522	-25.000%
2026-08-17	0.4300	0.4800	0.2600	0.2800	-9.677%	29	1,524	-67.857%
2026-08-14	0.3400	0.4900	0.3100	0.3100	-26.190%	8	1,506	-70.968%
2026-08-13	0.4000	0.4200	0.3800	0.4200	+20.000%	5	1,506	-78.571%
2026-08-12	0.3000	0.6400	0.3000	0.3500	+29.630%	7	1,506	-74.286%
2026-08-11	0.2700	0.3100	0.2700	0.2700	-30.769%	5	1,505	-66.667%
2026-08-10	0.4900	0.5800	0.3900	0.3900	+11.429%	8	1,506	-76.923%
2026-08-07	0.5000	0.5200	0.3500	0.3500	-35.185%	25	1,506	-74.286%
2026-08-06	0.5600	0.5700	0.5400	0.5400	-16.923%	44	1,508	-83.333%
2026-08-05	0.6500	0.6500	0.6500	0.6500	-13.333%	5	1,535	-86.154%
2026-08-04	1.3100	1.3100	0.6700	0.7500	-45.255%	11	1,535	-88.000%
2026-08-03	1.4500	1.5800	1.3700	1.3700	-33.816%	33	1,535	-93.431%
2026-07-31	1.8900	2.0700	1.8900	2.0700	+17.614%	3	1,534	-95.652%
2026-07-30	1.6300	1.7700	1.6300	1.7600	+21.379%	3	1,533	-94.886%
2026-07-29	1.5100	1.5100	1.4100	1.4500	+19.835%	32	1,536	-93.793%
2026-07-28	1.3000	1.3000	1.0000	1.2100	-25.309%	19	1,535	-92.562%
2026-07-27	1.5600	1.6200	1.4500	1.6200	-22.115%	4	1,532	-94.444%
2026-07-24	2.6300	2.6300	2.0200	2.0800	-27.526%	119	1,534	-95.673%
2026-07-23	2.5700	2.8700	2.5700	2.8700	+59.444%	5	1,459	-96.864%
2026-07-22	1.7500	1.8000	1.7500	1.8000	-15.094%	3	1,459	-95.000%
2026-07-21	2.1900	2.1900	2.1200	2.1200	-1.395%	2	1,460	-95.755%
2026-07-20	1.7800	2.2000	1.7800	2.1500	+51.408%	17	1,460	-95.814%
2026-07-17	1.4400	1.4400	1.2300	1.4200	+5.970%	12	1,457	-93.662%
2026-07-16	1.3400	1.3400	1.3400	1.3400	-12.987%	1	1,455	-93.284%
2026-07-15	1.5500	1.5500	1.5400	1.5400	-19.372%	7	1,456	-94.156%
2026-07-14	1.9000	2.0100	1.7100	1.9100	+3.804%	64	1,454	-95.288%
2026-07-13	1.8300	1.8800	1.7200	1.8400	-3.665%	44	1,449	-95.109%
2026-07-09	2.0300	2.5600	1.9100	1.9100	-17.672%	83	1,449	-95.288%
2026-07-08	2.3200	2.3200	2.3200	2.3200	+73.134%	1	1,478	-96.121%
2026-07-06	1.4700	1.4800	1.3400	1.3400	-11.258%	3	1,477	-93.284%
2026-06-30	1.5700	1.5700	1.5100	1.5100	-12.209%	13	1,476	-94.040%
2026-06-29	1.5300	1.7200	1.5300	1.7200	+4.242%	7	1,475	-94.767%
2026-06-26	1.8900	1.9600	1.6500	1.6500	-28.879%	8	1,475	-94.545%
2026-06-25	2.5800	2.5800	2.3200	2.3200	-18.021%	4	1,480	-96.121%
2026-06-24	3.3000	3.3000	2.7600	2.8300	-33.412%	54	1,481	-96.820%
2026-06-23	4.0500	4.2500	3.9000	4.2500	+6.250%	6	1,433	-97.882%
2026-06-22	3.7200	4.0000	3.7200	4.0000	+27.796%	17	1,429	-97.750%
2026-06-18	3.1300	3.1300	3.1300	3.1300	+2.623%	5	1,422	-97.125%
2026-06-17	2.8000	3.0500	2.7100	3.0500	+0.993%	13	1,422	-97.049%
2026-06-16	3.2700	3.2700	3.0200	3.0200	-14.930%	3	1,422	-97.020%
2026-06-15	3.7400	3.7400	3.4000	3.5500	-21.286%	26	1,422	-97.465%
2026-06-12	5.0000	5.0000	4.4500	4.5100	-12.427%	22	1,421	-98.004%
2026-06-11	5.7500	5.7500	5.0200	5.1500	-14.876%	21	1,415	-98.252%
2026-06-10	6.0500	6.0500	6.0500	6.0500	+4.310%	2	1,432	-98.512%
2026-06-09	6.6000	6.6000	5.7000	5.8000	-30.952%	70	1,434	-98.448%
2026-06-08	7.9200	8.4000	7.7400	8.4000	-2.890%	50	1,436	-98.929%
2026-06-05	8.5000	8.6500	8.5000	8.6500	+7.453%	43	1,436	-98.960%
2026-06-04	8.3000	8.3000	7.8800	8.0500	-6.395%	31	1,398	-98.882%
2026-06-03	8.3300	8.6000	8.3300	8.6000	-3.044%	10	1,375	-98.953%
2026-06-02	9.0700	9.0700	8.8400	8.8700	-0.894%	4	1,374	-98.985%
2026-06-01	9.2600	9.4000	8.9500	8.9500	+22.101%	12	1,374	-98.994%
2026-05-29	7.4500	7.4500	7.2000	7.3300	+3.678%	4	1,380	-98.772%
2026-05-28	7.6500	7.6500	7.0700	7.0700	-3.151%	4	1,376	-98.727%
2026-05-27	7.6500	7.7500	7.3000	7.3000	-25.128%	31	1,377	-98.767%
2026-05-26	9.7500	9.7500	9.7500	9.7500	+8.333%	1	1,360	-99.077%
2026-05-22	9.0000	9.0300	8.8500	9.0000	+1.695%	6	1,359	-99.000%
2026-05-21	9.9300	9.9300	8.8500	8.8500	-12.115%	19	1,343	-98.983%
2026-05-20	11.5000	11.6500	10.0700	10.0700	-20.646%	8	1,343	-99.106%
2026-05-19	15.0000	15.0000	12.6900	12.6900	-6.347%	14	1,362	-99.291%
2026-05-18	12.6500	13.5500	12.6500	13.5500	-5.575%	109	1,362	-99.336%
2026-05-15	13.2300	14.3500	13.2300	14.3500	+17.623%	14	1,362	-99.373%
2026-05-14	11.9900	12.6100	11.7500	12.2000	-2.789%	33	1,264	-99.262%
2026-05-13	11.7000	13.5000	11.7000	12.5500	+18.957%	33	1,242	-99.283%
2026-05-12	10.8000	11.0300	9.8500	10.5500	+1.442%	36	1,242	-99.147%
2026-05-11	9.6500	10.7500	9.1500	10.4000	+28.395%	55	1,242	-99.135%
2026-05-08	7.9000	8.2000	7.7000	8.1000	+3.846%	44	1,272	-98.889%
2026-05-07	7.6000	8.2000	7.5500	7.8000	-4.294%	90	1,239	-98.846%
2026-05-06	8.9000	8.9000	8.1000	8.1500	-20.874%	34	1,226	-98.896%
2026-05-05	10.7500	10.9500	10.3000	10.3000	-6.364%	15	1,223	-99.126%
2026-05-04	9.3300	11.0000	8.9000	11.0000	+30.952%	37	1,221	-99.182%
2026-05-01	8.4000	8.4000	8.3500	8.4000	+3.704%	47	1,245	-98.929%
2026-04-30	8.2400	8.3500	7.6500	8.1000	-7.955%	157	1,245	-98.889%
2026-04-29	8.7000	9.2000	8.7000	8.8000	+21.884%	19	1,189	-98.977%
2026-04-28	7.4000	7.4500	7.2200	7.2200	+6.963%	13	1,179	-98.753%
2026-04-27	6.5000	6.7500	6.5000	6.7500	+3.846%	2	1,174	-98.667%
2026-04-24	6.3000	6.5000	6.3000	6.5000	+4.839%	2	1,173	-98.615%
2026-04-23	6.6400	6.6400	6.2000	6.2000	-1.587%	8	1,173	-98.548%
2026-04-22	5.7000	6.3000	5.7000	6.3000	+27.273%	26	1,175	-98.571%
2026-04-21	4.3000	4.9500	4.3000	4.9500	-1.000%	5	1,174	-98.182%
2026-04-20	5.0000	5.0000	5.0000	5.0000	0.000%	10	1,171	-98.200%
2026-04-17	5.3000	5.3000	4.6500	5.0000	-28.058%	18	1,166	-98.200%
2026-04-16	6.7500	6.9500	6.7500	6.9500	+1.906%	7	1,154	-98.705%
2026-04-15	7.0200	7.0200	6.8200	6.8200	+1.037%	3	1,152	-98.680%
2026-04-14	6.8500	6.8500	6.7500	6.7500	-16.667%	5	1,150	-98.667%
2026-04-10	7.6000	8.1000	7.6000	8.1000	+6.579%	24	1,148	-98.889%
2026-04-09	8.7000	8.7000	7.6000	7.6000	-3.185%	9	1,128	-98.816%
2026-04-08	7.8000	7.9500	7.4200	7.8500	-36.948%	27	1,127	-98.854%
2026-04-07	11.4000	12.4500	11.4000	12.4500	+15.599%	59	1,120	-99.277%
2026-04-06	11.5500	11.5500	10.3100	10.7700	-6.753%	38	1,068	-99.164%
2026-04-02	11.5400	12.3500	11.3000	11.5500	+21.579%	382	707	-99.221%
2026-04-01	9.3500	9.5500	9.3500	9.5000	-9.953%	25	707	-99.053%
2026-03-31	11.3500	11.3500	10.1500	10.5500	-13.311%	92	692	-99.147%
2026-03-30	11.5000	12.1700	11.1900	12.1700	+0.165%	50	617	-99.260%
2026-03-27	11.3000	12.1500	11.1500	12.1500	+12.500%	29	591	-99.259%
2026-03-26	9.4500	11.2000	9.4500	10.8000	+13.089%	196	563	-99.167%
2026-03-25	10.3500	10.3500	9.4500	9.5500	-9.048%	22	374	-99.058%
2026-03-24	10.4500	10.5000	10.4500	10.5000	+8.808%	3	352	-99.143%
2026-03-23	10.2000	10.2000	9.6000	9.6500	-18.012%	77	349	-99.067%
2026-03-20	11.7700	11.7700	11.7700	11.7700	+3.700%	2	278	-99.235%
2026-03-19	10.5500	11.4000	10.5500	11.3500	+41.875%	224	279	-99.207%
2026-03-16	8.0000	8.0000	8.0000	8.0000	-6.977%	6	128	-98.875%
2026-03-13	8.3000	8.7000	8.1500	8.6000	+6.832%	14	122	-98.953%
2026-03-12	7.3500	8.0500	7.3500	8.0500	+16.667%	2	117	-98.882%
2026-03-11	6.8500	6.9000	6.0300	6.9000	-10.390%	49	116	-98.696%
2026-03-09	7.8000	7.8000	7.7000	7.7000	+32.759%	8	65	-98.831%
2026-03-05	5.5000	5.9000	5.5000	5.8000	+5.455%	29	66	-98.448%
2026-03-04	5.5000	5.5000	5.5000	5.5000	+6.796%	2	53	-98.364%
2026-03-03	5.1500	5.1500	5.1500	5.1500	+11.957%	1	53	-98.252%
2026-03-02	4.3500	4.6000	4.3500	4.6000	+10.843%	2	53	-98.043%
2026-02-23	4.1000	4.1500	4.1000	4.1500	+6.959%	3	51	-97.831%
2026-02-05	3.8800	3.8800	3.8800	3.8800	-20.816%	1	49	-97.680%
2026-01-30	4.8000	4.9000	4.8000	4.9000	+22.500%	8	50	-98.163%
2026-01-29	4.0000	4.0000	4.0000	4.0000	-5.882%	8	48	-97.750%
2026-01-14	4.2500	4.2500	4.2500	4.2500	-5.556%	1	40	-97.882%
2026-01-13	4.5000	4.5000	4.5000	4.5000	-15.888%	1	40	-98.000%
2026-01-09	5.3500	5.3500	5.3500	5.3500	-28.284%	1	40	-98.318%
2026-01-06	8.0400	8.0400	7.4600	7.4600	+10.192%	3	40	-98.794%
2025-12-18	5.5500	6.7800	5.5500	6.7700	-9.854%	43	38	-98.671%
2025-11-26	8.1000	8.1000	7.5100	7.5100	-24.523%	3	75	-98.802%
2025-11-24	10.2500	10.2500	9.9500	9.9500	-13.252%	2	75	-99.095%
2025-11-19	11.4700	11.4700	11.4700	11.4700	+20.737%	2	75	-99.215%
2025-11-18	9.2000	9.5000	9.2000	9.5000	+20.253%	9	75	-99.053%
2025-11-17	7.7500	7.9000	7.0000	7.9000	+7.483%	41	68	-98.861%
2025-11-14	7.3500	7.3500	7.3500	7.3500	+16.667%	2	28	-98.776%
2025-11-05	6.3000	6.3000	6.3000	6.3000	+5.000%	1	28	-98.571%
2025-11-04	6.0000	6.0000	6.0000	6.0000	-10.448%	5	27	-98.500%
2025-11-03	6.7000	6.7000	6.7000	6.7000	+7.200%	1	21	-98.657%
2025-10-31	6.2500	6.2500	6.2500	6.2500	+5.042%	1	21	-98.560%
2025-10-29	5.9500	5.9500	5.9500	5.9500	+4.386%	1	20	-98.487%
2025-10-27	5.7000	5.7000	5.7000	5.7000	0.000%	1	19	-98.421%
2025-10-24	5.7000	5.7000	5.7000	5.7000	+18.750%	1	19	-98.421%
2025-10-22	5.4500	5.4500	4.8000	4.8000	-16.522%	2	18	-98.125%
2025-10-20	5.7500	5.7500	5.7500	5.7500	-6.504%	1	18	-98.435%
2025-10-17	6.1500	6.1500	6.1500	6.1500	+8.850%	1	17	-98.537%
2025-10-15	5.6500	5.6500	5.6500	5.6500	-4.075%	1	17	-98.407%
2025-10-14	5.8900	5.8900	5.8900	5.8900	-10.758%	1	17	-98.472%
2025-10-13	6.6000	6.6000	6.6000	6.6000	+0.917%	1	17	-98.636%
2025-10-10	6.5400	6.5400	6.5400	6.5400	+3.481%	1	16	-98.624%
2025-10-09	6.2200	6.3200	6.2200	6.3200	+7.850%	2	16	-98.576%
2025-10-08	5.9500	5.9500	5.8600	5.8600	+16.040%	2	15	-98.464%
2025-10-03	5.0500	5.0500	5.0500	5.0500	+2.434%	1	14	-98.218%
2025-10-01	4.9300	4.9300	4.9300	4.9300	+9.556%	1	14	-98.174%
2025-09-30	4.5000	4.5000	4.5000	4.5000	+4.651%	4	13	-98.000%
2025-09-22	4.3000	4.3000	4.3000	4.3000	+8.861%	1	11	-97.907%
2025-09-16	3.9500	3.9500	3.9500	3.9500	+4.497%	5	12	-97.722%
2025-09-11	3.7800	3.7800	3.7800	3.7800	-17.105%	5	15	-97.619%
2025-08-26	4.5000	4.5600	4.5000	4.5600	+6.294%	2	20	-98.026%
2025-08-19	4.4900	4.4900	4.2900	4.2900	-32.227%	7	19	-97.902%
2025-08-15	6.3300	6.3300	6.3300	6.3300	+17.222%	1	17	-98.578%
2025-08-13	5.4000	5.4000	5.4000	5.4000	-25.208%	1	17	-98.333%
2025-08-05	7.1100	7.2200	7.1100	7.2200	-14.150%	2	17	-98.753%
2025-07-30	8.4100	8.4100	8.4100	8.4100	+10.223%	1	17	-98.930%
2025-07-29	7.2000	7.6300	7.2000	7.6300	+0.527%	4	16	-98.820%
2025-07-25	7.5300	7.7900	7.5300	7.5900	-8.000%	4	16	-98.814%
2025-07-24	8.2500	8.2500	8.2500	8.2500	+5.769%	10	17	-98.909%
2025-07-23	7.8000	7.8000	7.8000	7.8000	-19.588%	5	7	-98.846%
2025-07-18	9.7000	9.7000	9.7000	9.7000	+1.571%	1	2	-99.072%
2025-06-30	9.4000	9.5900	9.4000	9.5500	-27.816%	4	1	-99.058%
2025-06-18	13.1500	13.2300	13.1500	13.2300	0.000%	2	0	-99.320%