Dark

HD20260918P300
HD Sep 18 2026 300.00 Put (HD260918P00300000)
option OPRA

EOD

Aug 31, 2026

0.7200+14.286%(+0.0900)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.6200	0.9000	0.5600	0.7200	+14.286%	32	1,431	0.000%
2026-08-28	0.7500	0.7500	0.6300	0.6300	-18.182%	42	1,420	+14.286%
2026-08-27	0.7600	0.8200	0.6400	0.7700	+22.222%	55	1,443	-6.494%
2026-08-26	0.3900	0.6300	0.3900	0.6300	+18.868%	22	1,439	+14.286%
2026-08-25	0.6600	0.6600	0.5000	0.5300	-15.873%	21	1,426	+35.849%
2026-08-24	0.5900	0.6400	0.4800	0.6300	-16.000%	21	1,421	+14.286%
2026-08-21	0.8000	0.8000	0.6700	0.7500	+2.740%	44	1,424	-4.000%
2026-08-20	1.0100	1.0300	0.7300	0.7300	+28.070%	74	1,392	-1.370%
2026-08-19	0.5000	0.7300	0.3000	0.5700	-31.325%	59	1,371	+26.316%
2026-08-18	1.1600	1.5700	0.6400	0.8300	-35.156%	182	1,388	-13.253%
2026-08-17	1.8000	1.8000	1.2000	1.2800	-9.220%	268	1,384	-43.750%
2026-08-14	1.7000	1.7900	1.3000	1.4100	-7.237%	155	1,164	-48.936%
2026-08-13	1.5000	1.6700	1.5000	1.5200	+16.031%	18	1,230	-52.632%
2026-08-12	1.1700	1.5700	1.0300	1.3100	+36.458%	89	1,215	-45.038%
2026-08-11	1.1000	1.1000	0.9500	0.9600	-29.412%	18	1,201	-25.000%
2026-08-10	1.5000	1.6300	1.3600	1.3600	+11.475%	253	1,212	-47.059%
2026-08-07	1.5700	1.5700	1.1500	1.2200	-26.946%	12	1,323	-40.984%
2026-08-06	1.7500	1.9400	1.5600	1.6700	-0.595%	20	1,324	-56.886%
2026-08-05	2.0000	2.0000	1.6000	1.6800	-20.000%	18	1,318	-57.143%
2026-08-04	3.2000	3.3900	2.0700	2.1000	-40.000%	50	1,326	-65.714%
2026-08-03	3.6000	4.2900	3.5000	3.5000	-22.737%	32	1,348	-79.429%
2026-07-31	5.0500	5.0500	4.3000	4.5300	-8.485%	46	1,327	-84.106%
2026-07-30	4.5800	4.9500	4.5000	4.9500	+22.829%	23	1,338	-85.455%
2026-07-29	4.0500	4.0500	3.5000	4.0300	+27.532%	54	1,332	-82.134%
2026-07-28	3.1200	3.1600	2.6500	3.1600	-29.778%	39	1,352	-77.215%
2026-07-27	3.3700	4.5000	3.3700	4.5000	-6.250%	47	1,362	-84.000%
2026-07-24	6.3100	6.4000	4.8000	4.8000	-28.889%	26	1,336	-85.000%
2026-07-23	5.8500	6.9000	5.8500	6.7500	+37.755%	105	1,322	-89.333%
2026-07-22	4.6500	5.0000	4.1600	4.9000	-8.411%	38	1,244	-85.306%
2026-07-21	5.1900	6.0000	5.1900	5.3500	+7.430%	25	1,233	-86.542%
2026-07-20	4.2500	5.0500	4.2500	4.9800	+20.000%	20	1,224	-85.542%
2026-07-17	2.5000	4.2000	2.5000	4.1500	+13.699%	70	1,219	-82.651%
2026-07-15	3.6300	3.6500	3.5200	3.6500	-13.095%	4	1,228	-80.274%
2026-07-14	4.1000	4.2000	4.1000	4.2000	-2.326%	36	1,227	-82.857%
2026-07-13	4.1200	4.3000	4.0000	4.3000	+13.158%	10	1,196	-83.256%
2026-07-10	3.8000	3.8000	3.8000	3.8000	-9.308%	1	1,200	-81.053%
2026-07-09	4.4800	4.4800	4.1900	4.1900	-17.030%	26	1,199	-82.816%
2026-07-08	4.7500	5.4000	4.7500	5.0500	+40.278%	6	1,175	-85.743%
2026-07-07	3.6000	3.6000	3.6000	3.6000	+22.867%	1	1,171	-80.000%
2026-07-06	3.1500	3.1500	2.5100	2.9300	-1.678%	10	1,170	-75.427%
2026-07-02	3.2000	3.2000	2.9800	2.9800	+10.781%	3	1,165	-75.839%
2026-07-01	3.1500	3.1500	2.6900	2.6900	-10.333%	8	1,165	-73.234%
2026-06-30	3.7500	3.7500	3.0000	3.0000	-13.545%	91	1,166	-76.000%
2026-06-29	3.4500	3.5200	3.4500	3.4700	-1.420%	12	1,132	-79.251%
2026-06-26	4.0000	4.0000	3.5200	3.5200	-26.667%	13	1,131	-79.545%
2026-06-25	5.1300	5.1300	4.6400	4.8000	-10.280%	13	1,136	-85.000%
2026-06-24	7.0500	7.0500	5.3000	5.3500	-35.542%	76	1,136	-86.542%
2026-06-23	7.9000	8.5000	7.9000	8.3000	+6.821%	18	1,132	-91.325%
2026-06-22	7.5500	8.1700	7.5000	7.7700	+16.842%	24	1,135	-90.734%
2026-06-18	6.3500	7.0000	6.1300	6.6500	-18.902%	24	1,127	-89.173%
2026-06-17	5.5600	8.2000	5.5600	8.2000	+28.527%	16	1,127	-91.220%
2026-06-16	6.6500	6.7500	6.2500	6.3800	-18.726%	18	1,127	-88.715%
2026-06-15	7.0000	7.8500	6.5000	7.8500	-8.721%	30	1,127	-90.828%
2026-06-12	9.5000	9.5000	8.6000	8.6000	-11.795%	17	1,139	-91.628%
2026-06-11	10.7400	11.1200	9.7500	9.7500	-13.717%	14	1,143	-92.615%
2026-06-10	10.6200	11.3000	10.5000	11.3000	+5.607%	10	1,144	-93.628%
2026-06-09	11.9000	11.9000	10.7000	10.7000	-29.373%	45	1,148	-93.271%
2026-06-08	15.2000	15.2000	14.1000	15.1500	+0.331%	15	1,156	-95.248%
2026-06-05	13.8000	15.2000	13.7500	15.1000	+3.072%	31	1,144	-95.232%
2026-06-04	14.3200	14.8000	14.3200	14.6500	-3.618%	44	1,139	-95.085%
2026-06-03	15.2000	15.3500	15.0000	15.2000	+1.333%	133	1,147	-95.263%
2026-06-02	15.7200	15.7200	15.0000	15.0000	-8.537%	14	1,153	-95.200%
2026-06-01	16.7800	16.7800	16.2000	16.4000	+25.478%	22	1,154	-95.610%
2026-05-29	12.3000	13.0700	12.3000	13.0700	+4.980%	9	1,160	-94.491%
2026-05-28	13.1000	13.1000	12.4500	12.4500	-7.914%	40	1,155	-94.217%
2026-05-27	14.7300	14.7300	13.4500	13.5200	-20.095%	11	1,147	-94.675%
2026-05-26	14.2500	16.9200	14.2500	16.9200	+5.750%	11	1,146	-95.745%
2026-05-22	15.3000	16.0000	15.3000	16.0000	+3.761%	6	1,142	-95.500%
2026-05-21	17.2500	17.2800	15.4200	15.4200	-7.332%	11	1,144	-95.331%
2026-05-20	19.8000	20.8500	16.6400	16.6400	-13.514%	199	1,144	-95.673%
2026-05-19	25.8200	25.8200	19.2400	19.2400	-15.540%	74	1,178	-96.258%
2026-05-18	22.1300	23.0500	20.7800	22.7800	-0.654%	56	1,178	-96.839%
2026-05-15	21.9500	23.2500	21.9500	22.9300	+14.080%	180	1,178	-96.860%
2026-05-14	20.3000	20.3500	19.9500	20.1000	-3.828%	32	1,135	-96.418%
2026-05-13	19.0500	22.2000	19.0500	20.9000	+15.152%	121	1,182	-96.555%
2026-05-12	17.7500	18.1500	17.1000	18.1500	+0.276%	24	1,182	-96.033%
2026-05-11	17.7500	18.1000	17.7500	18.1000	+20.266%	11	1,182	-96.022%
2026-05-08	14.1500	15.0500	14.1500	15.0500	+10.662%	2	1,160	-95.216%
2026-05-07	13.4500	13.8000	13.1500	13.6000	-2.158%	56	1,160	-94.706%
2026-05-06	15.0500	15.0500	13.9000	13.9000	-19.653%	40	1,174	-94.820%
2026-05-05	18.0300	18.0400	16.6700	17.3000	-3.889%	12	1,188	-95.838%
2026-05-04	15.0500	18.0000	15.0000	18.0000	+29.870%	23	1,183	-96.000%
2026-05-01	14.0500	14.0500	13.8600	13.8600	+7.525%	3	1,186	-94.805%
2026-04-30	13.8500	13.8500	12.8500	12.8900	-13.023%	50	1,186	-94.414%
2026-04-29	14.9100	15.0000	14.8200	14.8200	+18.088%	11	1,152	-95.142%
2026-04-28	12.7000	12.7000	12.3500	12.5500	+14.612%	8	1,154	-94.263%
2026-04-24	10.8000	11.0000	10.8000	10.9500	+6.829%	44	1,151	-93.425%
2026-04-23	10.4000	10.4500	10.2500	10.2500	-2.936%	4	1,151	-92.976%
2026-04-22	10.5000	10.5600	10.4500	10.5600	+32.830%	10	1,147	-93.182%
2026-04-21	7.8000	7.9500	7.8000	7.9500	-1.242%	3	1,136	-90.943%
2026-04-20	8.0500	8.0500	8.0500	8.0500	-0.740%	2	1,136	-91.056%
2026-04-17	9.1000	9.1000	7.8600	8.1100	-26.071%	46	1,136	-91.122%
2026-04-16	10.9000	11.0500	10.8500	10.9700	-3.348%	6	1,138	-93.437%
2026-04-15	10.8500	11.3500	10.8500	11.3500	+8.302%	8	1,136	-93.656%
2026-04-14	10.7500	10.8000	10.4800	10.4800	-8.070%	18	1,131	-93.130%
2026-04-13	12.1700	12.8000	11.3000	11.4000	-6.557%	212	1,129	-93.684%
2026-04-10	11.5500	12.4500	11.5500	12.2000	+6.087%	15	987	-94.098%
2026-04-09	13.2000	13.2000	11.5000	11.5000	-7.258%	13	976	-93.739%
2026-04-08	12.9000	12.9000	11.7500	12.4000	-33.690%	30	972	-94.194%
2026-04-07	18.7000	18.7000	18.7000	18.7000	+6.492%	1	945	-96.150%
2026-04-02	17.5000	18.3000	17.5000	17.5600	+16.291%	93	909	-95.900%
2026-04-01	14.3700	15.1000	14.1000	15.1000	-2.265%	7	909	-95.232%
2026-03-31	15.7500	15.8500	15.4500	15.4500	-11.207%	5	906	-95.340%
2026-03-30	17.0000	17.4500	16.6500	17.4000	-5.435%	10	901	-95.862%
2026-03-27	16.2100	18.4000	16.2100	18.4000	+12.953%	20	891	-96.087%
2026-03-26	14.8000	16.6000	14.3500	16.2900	+9.329%	94	875	-95.580%
2026-03-25	14.9500	14.9500	14.9000	14.9000	-7.683%	7	825	-95.168%
2026-03-24	16.1400	16.1400	16.1400	16.1400	+12.867%	1	826	-95.539%
2026-03-23	15.1100	15.1100	14.1000	14.3000	-22.493%	6	827	-94.965%
2026-03-20	17.6800	18.6000	17.1600	18.4500	+15.313%	112	824	-96.098%
2026-03-19	15.1500	17.0000	15.1500	16.0000	+11.888%	189	764	-95.500%
2026-03-18	10.5000	14.3000	10.5000	14.3000	+24.348%	44	606	-94.965%
2026-03-17	11.4000	11.5000	11.4000	11.5000	-2.954%	5	593	-93.739%
2026-03-16	11.8000	12.0500	11.7500	11.8500	-5.952%	14	588	-93.924%
2026-03-13	12.6000	12.6000	12.6000	12.6000	-3.448%	2	583	-94.286%
2026-03-12	12.4000	13.0500	12.3500	13.0500	+26.087%	162	581	-94.483%
2026-03-11	10.3500	10.3500	10.3500	10.3500	-0.672%	3	488	-93.043%
2026-03-09	11.1000	11.9500	10.1000	10.4200	+5.253%	355	488	-93.090%
2026-03-06	10.0000	10.0500	9.9000	9.9000	+14.451%	10	238	-92.727%
2026-03-05	8.6500	8.6500	8.6500	8.6500	+12.630%	2	237	-91.676%
2026-03-03	8.8300	8.8300	7.6800	7.6800	+19.626%	10	237	-90.625%
2026-02-27	6.4200	6.4200	6.4200	6.4200	+21.132%	2	234	-88.785%
2026-02-26	5.3000	5.3000	5.3000	5.3000	-10.169%	1	234	-86.415%
2026-02-18	5.9000	5.9000	5.9000	5.9000	+11.321%	1	233	-87.797%
2026-02-13	5.3500	5.3500	5.3000	5.3000	+9.278%	8	234	-86.415%
2026-02-12	4.8500	4.8500	4.8500	4.8500	-4.339%	2	234	-85.155%
2026-02-11	5.0700	5.0700	5.0700	5.0700	-5.762%	2	236	-85.799%
2026-02-04	5.1600	5.3900	5.1600	5.3800	-30.937%	4	238	-86.617%
2026-02-02	7.7900	7.7900	7.7900	7.7900	+35.478%	10	234	-90.757%
2026-01-27	5.7500	5.7500	5.7500	5.7500	+10.153%	5	244	-87.478%
2026-01-26	5.2300	5.5000	5.1300	5.2200	-7.282%	19	239	-86.207%
2026-01-23	4.7500	5.6300	4.7500	5.6300	-2.257%	2	232	-87.211%
2026-01-22	5.7600	5.7600	5.7600	5.7600	-15.789%	1	233	-87.500%
2026-01-20	6.6000	6.8400	6.6000	6.8400	+8.571%	6	234	-89.474%
2026-01-16	6.3000	6.3000	6.3000	6.3000	+2.107%	2	238	-88.571%
2026-01-15	6.5000	6.5000	6.1700	6.1700	-1.280%	8	238	-88.331%
2026-01-14	6.2500	6.2500	6.2500	6.2500	-1.420%	1	235	-88.480%
2026-01-13	7.0000	7.0000	6.3400	6.3400	-5.373%	7	235	-88.644%
2026-01-12	6.8300	6.8300	6.7000	6.7000	-9.459%	11	235	-89.254%
2026-01-09	6.7000	9.3500	6.7000	7.4000	-16.384%	17	234	-90.270%
2026-01-08	11.0300	11.0300	8.8500	8.8500	-17.674%	11	236	-91.864%
2026-01-05	12.2000	12.2000	10.7500	10.7500	-3.587%	5	228	-93.302%
2025-12-31	11.2000	11.9000	10.9500	11.1500	-0.446%	15	228	-93.543%
2025-12-29	11.2000	11.2000	11.2000	11.2000	-1.754%	1	228	-93.571%
2025-12-19	11.6000	11.6000	11.4000	11.4000	+13.433%	3	227	-93.684%
2025-12-18	8.8300	10.0500	8.8300	10.0500	-2.332%	5	224	-92.836%
2025-12-17	10.2900	10.2900	10.2900	10.2900	-1.531%	5	219	-93.003%
2025-12-12	10.4500	10.4500	10.4500	10.4500	-15.316%	1	224	-93.110%
2025-12-10	12.3400	12.3400	12.3400	12.3400	+1.148%	1	224	-94.165%
2025-12-08	12.2000	12.2000	12.2000	12.2000	+6.087%	1	223	-94.098%
2025-12-04	11.5000	11.5000	11.5000	11.5000	+4.736%	1	223	-93.739%
2025-11-26	11.3600	11.3600	10.9800	10.9800	-30.506%	3	223	-93.443%
2025-11-21	15.8000	15.8000	15.8000	15.8000	-3.067%	1	223	-95.443%
2025-11-20	15.1500	16.3000	14.9700	16.3000	+1.117%	47	224	-95.583%
2025-11-19	15.7400	16.9000	15.7400	16.1200	+7.110%	123	213	-95.533%
2025-11-18	14.5000	15.0500	13.3000	15.0500	+27.542%	20	92	-95.216%
2025-11-17	11.8000	11.8000	11.8000	11.8000	+7.763%	1	72	-93.898%
2025-11-14	10.9000	10.9500	10.9000	10.9500	+10.606%	10	71	-93.425%
2025-11-05	9.9000	9.9000	9.9000	9.9000	+14.187%	1	61	-92.727%
2025-11-03	8.6800	8.6800	8.6700	8.6700	+2.604%	20	70	-91.696%
2025-10-31	9.5000	9.5000	8.4500	8.4500	+3.049%	3	70	-91.479%
2025-10-29	8.5000	8.5000	8.0500	8.2000	+6.494%	11	67	-91.220%
2025-10-28	7.7000	7.7000	7.7000	7.7000	-6.098%	1	77	-90.649%
2025-10-23	8.4500	8.4500	8.2000	8.2000	-10.870%	5	76	-91.220%
2025-10-09	9.0000	9.3000	9.0000	9.2000	+12.607%	10	77	-92.174%
2025-10-07	8.1300	8.1700	8.1300	8.1700	+1.617%	2	66	-91.187%
2025-10-06	8.0300	8.0400	8.0300	8.0400	+15.186%	20	66	-91.045%
2025-10-01	6.7000	6.9800	6.7000	6.9800	+7.550%	9	46	-89.685%
2025-09-30	6.4100	6.4900	6.4100	6.4900	+1.406%	2	45	-88.906%
2025-09-29	6.4000	6.4000	6.4000	6.4000	+2.400%	3	44	-88.750%
2025-09-26	6.2500	6.2500	6.2500	6.2500	+6.474%	1	41	-88.480%
2025-09-23	5.9300	5.9300	5.8700	5.8700	+4.821%	2	40	-87.734%
2025-09-18	5.2100	5.6000	5.2100	5.6000	+12.000%	3	39	-87.143%
2025-09-12	5.0000	5.0000	5.0000	5.0000	-12.281%	1	39	-85.600%
2025-09-10	5.7000	5.7000	5.7000	5.7000	+0.885%	1	38	-87.368%
2025-09-05	5.6500	5.6500	5.6500	5.6500	-7.680%	1	37	-87.257%
2025-09-04	5.8700	6.1200	5.8700	6.1200	-3.622%	2	36	-88.235%
2025-09-03	6.3500	6.3500	6.3500	6.3500	-0.781%	1	35	-88.661%
2025-09-02	6.4000	6.4000	6.4000	6.4000	-0.775%	1	34	-88.750%
2025-08-29	6.2500	6.4500	6.2500	6.4500	-0.616%	2	31	-88.837%
2025-08-26	6.3900	6.4900	6.3900	6.4900	+3.840%	2	31	-88.906%
2025-08-25	6.2500	6.2500	6.2500	6.2500	-12.465%	1	30	-88.480%
2025-08-21	7.1300	7.1400	7.1300	7.1400	+10.698%	2	29	-89.916%
2025-08-20	6.4500	6.4500	6.4500	6.4500	-19.173%	1	29	-88.837%
2025-08-15	8.0400	8.0400	7.9800	7.9800	-2.683%	2	28	-90.977%
2025-08-12	8.5500	8.5500	8.1500	8.2000	-16.241%	6	27	-91.220%
2025-08-05	9.8000	9.8000	9.7900	9.7900	-4.951%	2	23	-92.646%
2025-08-04	10.3500	10.3500	10.3000	10.3000	-5.505%	4	21	-93.010%
2025-07-30	10.4800	10.9000	10.4000	10.9000	+7.389%	4	21	-93.394%
2025-07-29	10.0400	10.1500	10.0400	10.1500	+0.495%	3	17	-92.906%
2025-07-28	9.9200	10.2200	9.9200	10.1000	-4.265%	4	16	-92.871%
2025-07-25	10.6900	10.7900	10.5000	10.5500	-3.211%	10	16	-93.175%
2025-07-23	10.9000	10.9000	10.9000	10.9000	-19.557%	3	12	-93.394%
2025-07-17	13.4500	13.5500	13.4500	13.5500	+11.523%	3	9	-94.686%
2025-07-09	12.1500	12.1500	12.1500	12.1500	-8.509%	1	8	-94.074%
2025-07-07	13.2800	13.2800	13.2800	13.2800	-4.871%	7	7	-94.578%
2025-06-05	13.8800	13.9600	13.8800	13.9600	0.000%	2	0	-94.842%