Dark

HD20260918P290
HD Sep 18 2026 290.00 Put (HD260918P00290000)
option OPRA

EOD

Aug 31, 2026

0.2900+26.087%(+0.0600)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.2900	0.2900	0.2100	0.2900	+26.087%	21	1,541	0.000%
2026-08-28	0.1900	0.2500	0.1900	0.2300	+64.286%	13	1,525	+26.087%
2026-08-26	0.1300	0.1500	0.1200	0.1400	-6.667%	18	1,530	+107.143%
2026-08-25	0.2000	0.2200	0.1500	0.1500	-34.783%	10	1,540	+93.333%
2026-08-24	0.2200	0.2900	0.2200	0.2300	-11.538%	14	1,535	+26.087%
2026-08-21	0.5000	0.5000	0.2400	0.2600	-25.714%	27	1,535	+11.538%
2026-08-20	0.3600	0.3600	0.2900	0.3500	+84.211%	22	1,529	-17.143%
2026-08-19	0.2700	0.3000	0.1300	0.1900	-56.818%	97	1,524	+52.632%
2026-08-18	0.6200	0.6200	0.3000	0.4400	-32.308%	30	1,511	-34.091%
2026-08-17	0.7000	0.9300	0.6500	0.6500	-8.451%	21	1,499	-55.385%
2026-08-14	0.7500	0.9000	0.6800	0.7100	-10.127%	15	1,493	-59.155%
2026-08-13	0.6500	0.8200	0.6500	0.7900	+11.268%	4	1,494	-63.291%
2026-08-12	0.5300	0.7100	0.5300	0.7100	+24.561%	28	1,495	-59.155%
2026-08-11	0.6000	0.6000	0.4900	0.5700	-25.974%	12	1,469	-49.123%
2026-08-10	0.8700	0.8800	0.7300	0.7700	+10.000%	7	1,471	-62.338%
2026-08-07	0.9600	0.9900	0.6500	0.7000	-32.039%	28	1,475	-58.571%
2026-08-06	1.0300	1.0300	1.0300	1.0300	+14.444%	1	1,461	-71.845%
2026-08-05	0.9500	1.0900	0.9000	0.9000	-26.829%	49	1,461	-67.778%
2026-08-04	2.1000	2.1000	1.2300	1.2300	-46.983%	20	1,463	-76.423%
2026-08-03	2.2800	2.5400	2.2800	2.3200	-22.667%	17	1,462	-87.500%
2026-07-31	3.2000	3.2500	3.0000	3.0000	0.000%	14	1,463	-90.333%
2026-07-30	2.8900	3.0000	2.8900	3.0000	+25.523%	17	1,465	-90.333%
2026-07-29	2.3900	2.3900	2.3000	2.3900	+23.196%	45	1,466	-87.866%
2026-07-28	1.9100	1.9400	1.6800	1.9400	-24.219%	12	1,429	-85.052%
2026-07-27	2.4200	2.5900	2.3300	2.5600	-28.889%	7	1,428	-88.672%
2026-07-24	4.1500	4.1500	3.2200	3.6000	-19.101%	27	1,426	-91.944%
2026-07-23	4.1200	4.4500	4.1000	4.4500	+48.333%	28	1,416	-93.483%
2026-07-22	2.7000	3.0000	2.7000	3.0000	-10.979%	5	1,394	-90.333%
2026-07-21	4.0000	4.0000	3.3700	3.3700	+6.646%	14	1,396	-91.395%
2026-07-20	2.6700	3.1600	2.6700	3.1600	+35.043%	2	1,396	-90.823%
2026-07-17	2.6000	2.6600	2.3400	2.3400	+20.000%	6	1,396	-87.607%
2026-07-16	1.9500	2.0900	1.7000	1.9500	-18.067%	12	1,395	-85.128%
2026-07-15	2.8200	2.8200	2.3800	2.3800	-5.179%	2	1,392	-87.815%
2026-07-14	2.5100	2.5100	2.5100	2.5100	-17.705%	5	1,392	-88.446%
2026-07-13	2.4000	3.0500	2.4000	3.0500	+2.694%	44	1,392	-90.492%
2026-07-10	2.9700	2.9700	2.9700	2.9700	+1.020%	4	1,363	-90.236%
2026-07-09	3.0000	3.0000	2.9400	2.9400	-15.029%	15	1,362	-90.136%
2026-07-08	3.1000	3.5500	3.1000	3.4600	+49.138%	7	1,356	-91.618%
2026-07-07	2.3400	2.3400	2.3200	2.3200	+6.912%	3	1,354	-87.500%
2026-07-06	2.1700	2.1700	1.9000	2.1700	+24.713%	6	1,352	-86.636%
2026-07-01	1.9800	1.9800	1.7400	1.7400	-23.009%	3	1,351	-83.333%
2026-06-30	2.0800	2.2600	2.0800	2.2600	-5.042%	20	1,353	-87.168%
2026-06-29	2.5200	2.5200	2.3800	2.3800	-5.929%	3	1,365	-87.815%
2026-06-26	2.8800	2.8800	2.2800	2.5300	-22.630%	36	1,364	-88.538%
2026-06-25	3.5100	3.5500	3.2700	3.2700	-12.800%	6	1,381	-91.131%
2026-06-24	5.3400	5.3400	3.7500	3.7500	-38.525%	17	1,378	-92.267%
2026-06-23	5.5500	6.1000	5.5000	6.1000	+1.667%	3	1,384	-95.246%
2026-06-22	4.2000	6.0000	4.2000	6.0000	+26.316%	35	1,384	-95.167%
2026-06-18	4.6100	4.8100	4.5000	4.7500	-18.803%	76	1,326	-93.895%
2026-06-17	5.8500	5.8500	5.8500	5.8500	+31.461%	1	1,326	-95.043%
2026-06-16	4.9000	4.9000	3.9000	4.4500	-18.647%	32	1,326	-93.483%
2026-06-15	5.3600	5.7000	4.6200	5.4700	-11.774%	378	1,356	-94.698%
2026-06-12	6.7500	6.7500	6.2000	6.2000	-13.287%	17	1,567	-95.323%
2026-06-11	7.9500	8.6000	7.1500	7.1500	-13.855%	21	1,568	-95.944%
2026-06-10	7.9500	8.3000	7.9500	8.3000	+3.106%	15	1,573	-96.506%
2026-06-09	9.0000	9.0000	7.7000	8.0500	-29.075%	49	1,571	-96.398%
2026-06-08	11.0500	11.3500	11.0500	11.3500	+4.033%	11	1,566	-97.445%
2026-06-04	10.9500	11.1000	10.8000	10.9100	-4.799%	18	1,559	-97.342%
2026-06-02	12.2000	12.2300	11.4600	11.4600	-7.581%	34	1,558	-97.469%
2026-06-01	12.7500	12.8000	12.2000	12.4000	+24.874%	33	1,545	-97.661%
2026-05-29	9.9000	9.9500	8.9000	9.9300	+7.351%	23	1,523	-97.080%
2026-05-28	10.8000	10.8000	9.2500	9.2500	-11.483%	31	1,513	-96.865%
2026-05-27	11.1900	11.1900	10.2500	10.4500	-18.740%	8	1,529	-97.225%
2026-05-26	12.8600	12.8600	12.8600	12.8600	+5.065%	1	1,531	-97.745%
2026-05-22	12.0000	12.2400	12.0000	12.2400	-14.105%	3	1,531	-97.631%
2026-05-21	14.2500	14.2500	14.2500	14.2500	-5.316%	1	1,530	-97.965%
2026-05-19	20.6400	21.7700	15.0000	15.0500	-16.156%	26	1,530	-98.073%
2026-05-18	17.3200	17.9500	16.2800	17.9500	0.000%	18	1,528	-98.384%
2026-05-15	17.0400	17.9500	17.0200	17.9500	+8.459%	367	1,528	-98.384%
2026-05-14	16.5000	16.5500	16.5000	16.5500	+0.303%	15	1,243	-98.248%
2026-05-13	16.4200	17.5500	16.4200	16.5000	+23.596%	24	1,224	-98.242%
2026-05-12	13.7300	13.7300	13.0000	13.3500	-2.555%	11	1,224	-97.828%
2026-05-11	12.4500	13.9000	12.3500	13.7000	+15.905%	61	1,224	-97.883%
2026-05-08	10.6500	11.9500	10.6500	11.8200	+13.654%	17	1,252	-97.547%
2026-05-07	10.3000	10.7000	10.0000	10.4000	-4.587%	20	1,257	-97.212%
2026-05-06	11.5200	11.5200	10.9000	10.9000	-18.045%	6	1,261	-97.339%
2026-05-05	13.8500	14.1000	13.3000	13.3000	-4.317%	7	1,267	-97.820%
2026-05-04	11.6000	14.0000	11.5500	13.9000	+37.624%	45	1,270	-97.914%
2026-04-30	10.1500	10.1500	10.1000	10.1000	-11.013%	93	1,278	-97.129%
2026-04-29	11.3500	11.8000	11.2100	11.3500	+17.861%	126	1,337	-97.445%
2026-04-28	9.6500	9.7500	9.6300	9.6300	+9.432%	6	1,376	-96.989%
2026-04-27	8.8000	8.8000	8.8000	8.8000	+10.000%	1	1,374	-96.705%
2026-04-23	8.2000	8.2000	7.7500	8.0000	-0.621%	76	1,374	-96.375%
2026-04-22	7.6000	8.0500	7.6000	8.0500	+17.518%	23	1,302	-96.398%
2026-04-21	5.6500	6.8500	5.6500	6.8500	+8.730%	13	1,296	-95.766%
2026-04-17	7.3000	7.3000	5.6000	6.3000	-29.213%	227	1,296	-95.397%
2026-04-16	8.5500	9.1000	8.5500	8.9000	+3.009%	59	1,176	-96.742%
2026-04-15	9.0000	9.0000	8.6400	8.6400	+2.249%	3	1,125	-96.644%
2026-04-14	8.6000	8.6500	8.4500	8.4500	-16.337%	21	1,125	-96.568%
2026-04-13	10.1500	10.1500	10.1000	10.1000	+0.498%	18	1,141	-97.129%
2026-04-10	10.0500	10.0500	9.9500	10.0500	+8.649%	7	1,141	-97.114%
2026-04-09	10.3000	10.5900	9.2500	9.2500	-6.942%	208	1,136	-96.865%
2026-04-08	9.4500	10.0000	9.4100	9.9400	-34.389%	28	933	-97.082%
2026-04-07	14.5500	15.1500	14.5000	15.1500	+14.860%	12	923	-98.086%
2026-04-06	13.7100	13.7100	12.8500	13.1900	-12.359%	23	918	-97.801%
2026-04-02	14.6000	15.0500	14.4600	15.0500	+22.358%	14	912	-98.073%
2026-04-01	12.0000	12.3000	11.5500	12.3000	-4.651%	94	912	-97.642%
2026-03-31	13.6500	13.7500	12.9000	12.9000	-9.790%	14	838	-97.752%
2026-03-30	14.0500	14.3000	13.7500	14.3000	-4.983%	7	826	-97.972%
2026-03-27	13.3700	15.0500	13.3700	15.0500	+28.632%	70	819	-98.073%
2026-03-26	11.7000	11.7000	11.7000	11.7000	-3.306%	11	764	-97.521%
2026-03-25	12.5900	12.7500	12.1000	12.1000	-3.968%	4	749	-97.603%
2026-03-24	13.3100	13.5500	12.3000	12.6000	+5.882%	559	746	-97.698%
2026-03-23	12.1800	12.1800	11.9000	11.9000	-21.967%	7	199	-97.563%
2026-03-20	13.7500	15.2500	13.7500	15.2500	+11.968%	19	197	-98.098%
2026-03-19	12.2500	13.9500	12.2500	13.6200	+15.915%	36	185	-97.871%
2026-03-18	10.5000	11.8600	10.5000	11.7500	+9.302%	69	158	-97.532%
2026-03-13	10.7000	10.7500	10.7000	10.7500	+1.415%	4	144	-97.302%
2026-03-12	10.0000	10.6000	10.0000	10.6000	+40.026%	10	140	-97.264%
2026-03-10	7.5700	7.5700	7.5700	7.5700	-22.834%	1	132	-96.169%
2026-03-09	9.8100	9.8200	9.8100	9.8100	+53.281%	40	132	-97.044%
2026-03-03	6.4500	6.4500	6.4000	6.4000	+11.304%	2	118	-95.469%
2026-03-02	6.1000	6.1000	5.7500	5.7500	+17.347%	6	117	-94.957%
2026-02-27	4.9500	5.0500	4.9000	4.9000	-3.922%	14	117	-94.082%
2026-02-26	5.1000	5.1000	5.1000	5.1000	+8.511%	1	117	-94.314%
2026-02-25	4.7000	4.7000	4.7000	4.7000	+18.987%	4	115	-93.830%
2026-02-24	4.0000	4.2000	3.9500	3.9500	-22.549%	4	115	-92.658%
2026-02-23	5.0000	5.1000	5.0000	5.1000	-7.273%	2	116	-94.314%
2026-02-20	5.5000	5.5000	5.5000	5.5000	+31.265%	3	115	-94.727%
2026-02-11	4.1400	4.1900	4.1400	4.1900	-13.608%	2	115	-93.079%
2026-02-06	4.8000	4.8500	4.8000	4.8500	-12.770%	6	114	-94.021%
2026-02-02	5.5600	5.5600	5.5600	5.5600	+20.870%	1	114	-94.784%
2026-01-23	4.5000	4.6000	4.5000	4.6000	-10.680%	8	113	-93.696%
2026-01-16	5.1000	5.1500	5.1000	5.1500	-21.374%	7	109	-94.369%
2026-01-09	7.8300	7.8300	6.5500	6.5500	-24.885%	2	109	-95.573%
2026-01-08	8.7200	8.7200	8.7200	8.7200	-5.217%	1	109	-96.674%
2026-01-02	9.3500	9.3500	9.2000	9.2000	+15.144%	6	109	-96.848%
2025-12-18	8.0000	8.0000	7.9900	7.9900	-6.550%	40	109	-96.370%
2025-12-16	7.5000	8.5500	7.5000	8.5500	+8.365%	11	149	-96.608%
2025-12-15	7.6500	7.8900	7.6500	7.8900	-10.847%	2	138	-96.324%
2025-12-03	8.8500	8.8500	8.8500	8.8500	-27.160%	2	138	-96.723%
2025-11-24	12.2600	12.2600	12.0400	12.1500	-1.619%	53	136	-97.613%
2025-11-21	12.3500	12.3500	12.3500	12.3500	-7.143%	2	97	-97.652%
2025-11-20	13.3000	13.3000	13.3000	13.3000	+0.758%	2	98	-97.820%
2025-11-19	13.2500	13.2500	13.2000	13.2000	+11.864%	3	96	-97.803%
2025-11-18	11.8000	11.8000	11.8000	11.8000	+31.111%	1	93	-97.542%
2025-11-17	8.9900	9.0000	8.6600	9.0000	+40.625%	40	92	-96.778%
2025-10-22	6.4000	6.4000	6.4000	6.4000	-8.309%	1	52	-95.469%
2025-10-14	6.9800	6.9800	6.9800	6.9800	-12.312%	1	51	-95.845%
2025-10-13	7.9600	7.9600	7.9600	7.9600	+11.329%	1	52	-96.357%
2025-10-08	7.0600	7.1500	7.0600	7.1500	+5.147%	2	51	-95.944%
2025-10-07	6.7300	6.8000	6.7300	6.8000	-0.730%	2	49	-95.735%
2025-10-06	6.5000	6.8500	6.5000	6.8500	+11.382%	2	49	-95.766%
2025-10-03	6.1500	6.1500	6.1500	6.1500	+1.653%	1	48	-95.285%
2025-10-02	6.0500	6.0500	6.0500	6.0500	+3.419%	1	47	-95.207%
2025-10-01	5.7500	5.8500	5.7500	5.8500	+7.934%	2	47	-95.043%
2025-09-30	5.4200	5.4200	5.4200	5.4200	+2.652%	5	45	-94.649%
2025-09-29	5.4000	5.4000	5.2800	5.2800	+0.571%	2	45	-94.508%
2025-09-23	5.2000	5.2500	5.2000	5.2500	+9.833%	9	45	-94.476%
2025-09-19	4.8500	4.8500	4.7800	4.7800	+3.913%	5	45	-93.933%
2025-09-16	4.4600	4.6000	4.4600	4.6000	+3.837%	4	44	-93.696%
2025-09-11	4.4300	4.4300	4.4300	4.4300	-17.196%	5	43	-93.454%
2025-09-02	5.3500	5.3500	5.3500	5.3500	+0.753%	1	38	-94.579%
2025-08-29	5.2400	5.3100	5.2400	5.3100	-3.455%	2	36	-94.539%
2025-08-26	5.5000	5.5000	5.5000	5.5000	+7.843%	2	34	-94.727%
2025-08-19	5.1000	5.1000	5.1000	5.1000	-25.547%	1	34	-94.314%
2025-08-18	6.8500	6.8500	6.8500	6.8500	+0.735%	1	34	-95.766%
2025-08-15	6.7000	6.8000	6.7000	6.8000	+6.250%	2	34	-95.735%
2025-08-14	6.4000	6.4000	6.4000	6.4000	-33.541%	1	33	-95.469%
2025-08-01	9.4800	9.6300	9.4800	9.6300	+0.838%	2	33	-96.989%
2025-07-31	9.3600	9.5500	9.3600	9.5500	-2.551%	2	34	-96.963%
2025-07-30	9.8000	9.8000	9.8000	9.8000	+7.456%	1	33	-97.041%
2025-07-29	8.8500	9.1200	8.8500	9.1200	+5.434%	2	33	-96.820%
2025-07-28	8.6500	8.6500	8.6500	8.6500	-6.688%	1	33	-96.647%
2025-07-25	9.1200	9.2700	9.1200	9.2700	-0.856%	2	32	-96.872%
2025-07-24	9.3500	9.3500	9.3500	9.3500	+1.081%	2	32	-96.898%
2025-07-23	9.2600	9.2600	9.2500	9.2500	-9.756%	2	31	-96.865%
2025-07-09	10.2500	10.3000	10.2500	10.2500	-9.292%	3	31	-97.171%
2025-06-30	11.3000	11.3000	11.3000	11.3000	-10.317%	8	28	-97.434%
2025-05-28	12.6000	12.6000	12.6000	12.6000	-3.077%	10	20	-97.698%
2025-05-27	13.0000	13.0000	13.0000	13.0000	0.000%	10	10	-97.769%