Dark

HD20260918P310
HD Sep 18 2026 310.00 Put (HD260918P00310000)
option OPRA

EOD

Aug 31, 2026

1.82+10.303%(+0.17)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.6600	2.2200	1.5900	1.8200	+10.303%	45	1,524	0.000%
2026-08-28	1.8000	1.9700	1.5700	1.6500	-19.512%	35	1,526	+10.303%
2026-08-27	2.0100	2.3800	1.6000	2.0500	+52.985%	54	1,544	-11.220%
2026-08-26	1.0000	1.3400	1.0000	1.3400	+14.530%	421	1,532	+35.821%
2026-08-25	1.4000	1.5500	1.1600	1.1700	-11.364%	22	1,581	+55.556%
2026-08-24	1.5800	1.5800	1.1500	1.3200	-19.018%	54	1,575	+37.879%
2026-08-21	1.6500	1.9500	1.6300	1.6300	-16.410%	20	1,580	+11.656%
2026-08-20	2.0000	2.1300	1.7600	1.9500	+80.556%	30	1,578	-6.667%
2026-08-19	1.2500	1.2500	0.7500	1.0800	-42.553%	56	1,569	+68.519%
2026-08-18	2.2100	3.1300	1.4000	1.8800	-27.132%	142	1,594	-3.191%
2026-08-17	2.8500	3.5700	2.5400	2.5800	-7.527%	86	1,526	-29.457%
2026-08-14	3.1000	3.5000	2.5900	2.7900	-3.793%	72	1,495	-34.767%
2026-08-13	2.4500	3.0300	2.4500	2.9000	+12.840%	16	1,503	-37.241%
2026-08-12	2.4700	2.7600	2.0000	2.5700	+52.976%	18	1,502	-29.183%
2026-08-11	1.8000	1.8000	1.6800	1.6800	-31.148%	26	1,501	+8.333%
2026-08-10	2.6200	2.8000	2.4400	2.4400	+17.874%	17	1,503	-25.410%
2026-08-07	2.5200	2.7100	1.9900	2.0700	-29.110%	63	1,502	-12.077%
2026-08-06	2.9400	3.1500	2.7700	2.9200	+6.182%	55	1,497	-37.671%
2026-08-05	3.0900	3.0900	2.5600	2.7500	-19.118%	14	1,499	-33.818%
2026-08-04	4.1200	4.1200	3.3000	3.4000	-37.843%	102	1,494	-46.471%
2026-08-03	5.6500	6.0000	5.4700	5.4700	-24.759%	54	1,574	-66.728%
2026-07-31	7.6900	7.6900	7.2700	7.2700	-2.416%	7	1,529	-74.966%
2026-07-30	6.4000	7.4500	6.4000	7.4500	+25.632%	12	1,525	-75.570%
2026-07-29	5.5000	5.9300	5.2500	5.9300	+30.330%	45	1,527	-69.309%
2026-07-28	4.9000	4.9000	4.1500	4.5500	-29.128%	45	1,486	-60.000%
2026-07-27	5.7400	6.4200	5.7000	6.4200	-22.182%	10	1,485	-71.651%
2026-07-24	9.2500	9.2500	7.9000	8.2500	-15.558%	10	1,481	-77.939%
2026-07-23	8.9200	10.2000	8.9000	9.7700	+27.712%	25	1,475	-81.372%
2026-07-22	7.5200	7.7000	7.1000	7.6500	-0.907%	16	1,460	-76.209%
2026-07-21	8.1000	8.3000	7.4000	7.7200	+4.324%	97	1,451	-76.425%
2026-07-20	6.6800	7.4000	6.6700	7.4000	+22.314%	6	1,366	-75.405%
2026-07-17	4.1000	6.0500	4.1000	6.0500	+42.019%	51	1,365	-69.917%
2026-07-16	5.3500	5.3500	4.2600	4.2600	-25.263%	72	1,360	-57.277%
2026-07-15	5.4200	5.8000	5.3000	5.7000	-10.938%	10	1,322	-68.070%
2026-07-14	6.4000	6.4000	6.4000	6.4000	-10.490%	5	1,317	-71.563%
2026-07-08	7.8500	7.8500	7.0900	7.1500	+37.500%	33	1,317	-74.545%
2026-07-07	5.0800	5.2800	5.0800	5.2000	+14.286%	3	1,287	-65.000%
2026-07-06	4.7800	5.0500	4.5500	4.5500	+9.639%	76	1,285	-60.000%
2026-07-02	4.0000	4.1500	4.0000	4.1500	-0.955%	2	1,289	-56.145%
2026-07-01	3.9500	4.4500	3.9500	4.1900	-3.678%	22	1,289	-56.563%
2026-06-30	5.2300	5.2300	4.3500	4.3500	-13.000%	3	1,287	-58.161%
2026-06-29	5.1500	5.1500	4.8900	5.0000	0.000%	38	1,284	-63.600%
2026-06-26	5.6000	5.6000	5.0000	5.0000	-27.007%	5	1,295	-63.600%
2026-06-25	7.1300	7.1300	6.3800	6.8500	-10.105%	12	1,293	-73.431%
2026-06-24	9.5000	9.5000	7.4000	7.6200	-34.026%	76	1,290	-76.115%
2026-06-23	10.7500	11.5500	10.7500	11.5500	+7.442%	145	1,261	-84.242%
2026-06-22	10.3500	10.7500	9.8000	10.7500	+10.256%	16	1,320	-83.070%
2026-06-18	8.5000	9.7500	8.5000	9.7500	-14.847%	14	1,294	-81.333%
2026-06-17	7.9000	11.7500	7.7500	11.4500	+31.307%	51	1,294	-84.105%
2026-06-16	8.8600	8.8600	8.7200	8.7200	-16.555%	108	1,294	-79.128%
2026-06-15	9.3700	10.7000	9.2200	10.4500	-19.305%	26	1,304	-82.584%
2026-06-11	14.1400	15.6000	12.9500	12.9500	-13.378%	26	1,302	-85.946%
2026-06-10	14.2000	15.0000	14.1400	14.9500	+4.109%	10	1,304	-87.826%
2026-06-09	16.5300	16.5300	14.0300	14.3600	-25.979%	18	1,301	-87.326%
2026-06-08	19.6500	19.6500	18.4000	19.4000	+1.094%	5	1,296	-90.619%
2026-06-04	17.8000	19.3500	17.8000	19.1900	-4.289%	6	1,295	-90.516%
2026-06-03	20.1400	20.1400	19.6800	20.0500	+1.263%	14	1,297	-90.923%
2026-06-02	21.1500	21.1500	19.8000	19.8000	-6.780%	17	1,296	-90.808%
2026-06-01	19.0000	21.4800	19.0000	21.2400	+23.130%	12	1,285	-91.431%
2026-05-29	16.0000	17.2500	16.0000	17.2500	-2.266%	19	1,282	-89.449%
2026-05-28	17.6500	17.6500	17.6500	17.6500	+3.216%	1	1,285	-89.688%
2026-05-27	17.8500	18.1500	17.1000	17.1000	-21.703%	5	1,284	-89.357%
2026-05-26	20.0500	21.8400	20.0500	21.8400	+6.122%	4	1,286	-91.667%
2026-05-22	20.0000	20.5800	20.0000	20.5800	+0.292%	3	1,285	-91.156%
2026-05-21	22.9500	22.9500	20.5200	20.5200	-5.481%	89	1,285	-91.131%
2026-05-20	21.7100	21.7100	21.7100	21.7100	-18.383%	1	1,285	-91.617%
2026-05-18	27.4500	27.5500	26.6000	26.6000	-6.667%	30	1,211	-93.158%
2026-05-15	26.8700	28.9000	26.8700	28.5000	+10.166%	51	1,211	-93.614%
2026-05-14	25.4400	25.8700	25.4400	25.8700	-4.539%	4	1,238	-92.965%
2026-05-13	25.3500	27.6700	25.3500	27.1000	+21.525%	37	1,264	-93.284%
2026-05-12	22.0600	22.3000	21.8000	22.3000	-1.327%	11	1,264	-91.839%
2026-05-11	21.0000	22.8000	21.0000	22.6000	+26.257%	4	1,264	-91.947%
2026-05-08	17.4000	17.9000	17.4000	17.9000	+2.814%	10	1,263	-89.832%
2026-05-07	17.4000	17.7000	17.4000	17.4100	-5.637%	3	1,263	-89.546%
2026-05-06	19.1700	19.1700	18.3000	18.4500	-13.380%	12	1,263	-90.136%
2026-05-05	22.1500	22.2200	21.0200	21.3000	-4.270%	55	1,262	-91.455%
2026-05-04	21.5000	22.2500	21.5000	22.2500	+32.440%	18	1,229	-91.820%
2026-05-01	16.8000	16.8000	16.8000	16.8000	+1.205%	2	1,226	-89.167%
2026-04-30	16.4000	16.8000	16.2000	16.6000	-12.632%	10	1,226	-89.036%
2026-04-29	18.6000	19.1000	18.6000	19.0000	+36.006%	5	1,223	-90.421%
2026-04-24	13.8500	14.0500	13.7200	13.9700	+8.716%	23	1,233	-86.972%
2026-04-23	13.8000	13.8000	12.6000	12.8500	+1.181%	252	1,221	-85.837%
2026-04-22	12.1000	12.7000	12.1000	12.7000	+24.510%	3	1,238	-85.669%
2026-04-21	9.7000	10.2000	9.7000	10.2000	0.000%	13	1,228	-82.157%
2026-04-20	11.5000	11.5000	10.2000	10.2000	0.000%	256	1,228	-82.157%
2026-04-17	12.0000	12.0000	10.0300	10.2000	-28.169%	15	1,058	-82.157%
2026-04-16	14.1000	14.2000	13.9900	14.2000	+4.029%	49	1,047	-87.183%
2026-04-15	13.9000	14.2500	13.0900	13.6500	+1.111%	24	1,022	-86.667%
2026-04-14	13.7500	13.7500	13.2500	13.5000	-3.571%	19	1,019	-86.519%
2026-04-09	15.7000	15.7000	14.0000	14.0000	-8.197%	52	1,003	-87.000%
2026-04-08	14.9500	15.2500	14.5500	15.2500	-32.222%	17	978	-88.066%
2026-04-07	21.5000	22.5000	21.5000	22.5000	+13.924%	2	976	-91.911%
2026-04-06	21.0000	21.0000	19.6500	19.7500	-9.404%	14	975	-90.785%
2026-04-02	22.0500	22.0500	21.3500	21.8000	+16.578%	8	974	-91.651%
2026-03-31	20.5000	20.5000	18.7000	18.7000	-8.108%	12	974	-90.267%
2026-03-30	20.5000	20.5000	19.9500	20.3500	-6.694%	12	963	-91.057%
2026-03-27	20.1500	21.8100	20.1500	21.8100	+25.345%	22	953	-91.655%
2026-03-26	17.4000	17.4000	17.4000	17.4000	-2.247%	1	952	-89.540%
2026-03-25	18.6000	18.6000	17.8000	17.8000	-3.523%	6	952	-89.775%
2026-03-24	20.0700	20.0700	18.4500	18.4500	+5.429%	5	951	-90.136%
2026-03-23	18.2000	18.3500	17.0000	17.5000	-20.814%	28	949	-89.600%
2026-03-20	20.9500	22.1000	20.7000	22.1000	+8.600%	116	931	-91.765%
2026-03-19	20.4000	20.4000	20.3500	20.3500	+27.188%	7	868	-91.057%
2026-03-18	15.7100	16.0000	15.7100	16.0000	+14.367%	22	862	-88.625%
2026-03-17	13.9000	14.0000	13.9000	13.9900	-4.830%	29	854	-86.991%
2026-03-16	14.7000	14.7000	14.7000	14.7000	-7.837%	4	854	-87.619%
2026-03-13	15.7500	15.9500	15.7500	15.9500	+7.047%	8	850	-88.589%
2026-03-12	13.5000	15.0500	13.5000	14.9000	+35.455%	9	848	-87.785%
2026-03-10	12.7000	12.7000	11.0000	11.0000	-21.429%	54	841	-83.455%
2026-03-09	15.3000	15.3000	14.0000	14.0000	+21.212%	9	803	-87.000%
2026-03-06	11.5500	11.5500	11.5500	11.5500	+40.854%	1	799	-84.242%
2026-02-23	8.2000	8.2000	8.2000	8.2000	+37.815%	16	799	-77.805%
2026-02-12	5.9500	5.9500	5.9500	5.9500	-21.192%	1	799	-69.412%
2026-02-03	7.4500	7.5500	7.4500	7.5500	-2.581%	10	800	-75.894%
2026-02-02	7.7500	7.7500	7.7500	7.7500	-16.667%	1	800	-76.516%
2026-01-30	9.2000	9.3000	9.2000	9.3000	+13.415%	7	800	-80.430%
2026-01-14	8.2000	8.2000	8.2000	8.2000	+2.500%	1	794	-77.805%
2026-01-13	8.0000	8.0000	8.0000	8.0000	-8.571%	1	794	-77.250%
2026-01-09	8.7500	8.7500	8.7500	8.7500	-15.865%	1	795	-79.200%
2026-01-08	11.8900	11.8900	10.4000	10.4000	-10.345%	38	795	-82.500%
2026-01-07	11.6000	11.6000	11.6000	11.6000	-17.143%	1	821	-84.310%
2026-01-06	14.0000	14.0000	14.0000	14.0000	+7.280%	19	821	-87.000%
2025-12-30	13.0500	13.0500	13.0500	13.0500	-2.247%	3	839	-86.054%
2025-12-29	13.7600	13.7600	13.3500	13.3500	-1.549%	601	839	-86.367%
2025-12-24	13.6000	13.7000	13.5600	13.5600	-3.693%	87	804	-86.578%
2025-12-23	14.0800	14.0800	14.0800	14.0800	-4.542%	1	804	-87.074%
2025-12-22	14.2200	14.7500	14.2200	14.7500	+20.902%	2	804	-87.661%
2025-12-18	12.2000	12.2000	12.2000	12.2000	+1.498%	1	805	-85.082%
2025-12-15	12.0000	12.1400	11.9400	12.0200	+1.008%	12	804	-84.859%
2025-12-11	11.9000	11.9000	11.9000	11.9000	-15.901%	1	802	-84.706%
2025-12-08	14.5500	14.7500	14.1500	14.1500	+3.285%	22	801	-87.138%
2025-12-05	13.7000	13.7000	13.7000	13.7000	-2.143%	2	809	-86.715%
2025-12-02	14.0000	14.0000	14.0000	14.0000	+8.949%	1	808	-87.000%
2025-12-01	13.4000	13.4000	12.7000	12.8500	-10.826%	101	807	-85.837%
2025-11-26	14.4000	14.5500	14.2400	14.4100	-3.028%	116	761	-87.370%
2025-11-25	14.8600	14.8600	14.8600	14.8600	-23.045%	1	761	-87.752%
2025-11-21	19.3100	19.3100	19.3100	19.3100	+20.688%	5	761	-90.575%
2025-11-18	16.0000	16.0000	16.0000	16.0000	+39.860%	15	761	-88.625%
2025-11-11	11.0000	11.4400	11.0000	11.4400	-10.204%	35	761	-84.091%
2025-11-06	12.7400	12.7400	12.7400	12.7400	+20.416%	3	761	-85.714%
2025-11-03	10.5700	10.5800	10.5700	10.5800	-11.092%	20	761	-82.798%
2025-10-31	11.9000	11.9000	11.9000	11.9000	+26.596%	2	761	-84.706%
2025-10-24	9.4000	9.4000	9.4000	9.4000	-8.113%	1	761	-80.638%
2025-10-17	10.2300	10.2300	10.2300	10.2300	-7.838%	1	761	-82.209%
2025-10-14	11.1000	11.1000	11.1000	11.1000	-0.448%	2	761	-83.604%
2025-10-13	10.9500	11.3000	10.9500	11.1500	-3.128%	3	761	-83.677%
2025-10-10	11.0500	11.6000	11.0500	11.5100	+4.636%	10	758	-84.188%
2025-10-09	11.0000	11.0000	11.0000	11.0000	+9.453%	1	767	-83.455%
2025-10-08	10.0900	10.1000	10.0500	10.0500	+4.145%	12	767	-81.891%
2025-10-07	9.6300	9.7700	9.5500	9.6500	+1.579%	6	756	-81.140%
2025-10-06	9.6500	9.7000	9.5000	9.5000	+13.095%	47	756	-80.842%
2025-10-03	8.6000	8.6000	8.4000	8.4000	+8.247%	3	721	-78.333%
2025-09-30	7.6300	7.7600	7.6300	7.7600	+1.438%	2	721	-76.546%
2025-09-29	7.6500	7.6500	7.6500	7.6500	+9.286%	1	721	-76.209%
2025-09-23	7.0000	7.0000	7.0000	7.0000	+2.639%	1	720	-74.000%
2025-09-22	6.7500	6.8200	6.7500	6.8200	+3.333%	3	720	-73.314%
2025-09-19	6.6000	6.6000	6.6000	6.6000	+8.197%	1	719	-72.424%
2025-09-17	6.1000	6.1000	6.1000	6.1000	-0.974%	1	718	-70.164%
2025-09-16	6.1000	6.1600	6.1000	6.1600	-3.750%	2	717	-70.455%
2025-09-15	6.4000	6.4000	6.4000	6.4000	+0.787%	4	717	-71.563%
2025-09-12	6.3500	6.3500	6.3500	6.3500	-0.781%	1	713	-71.339%
2025-09-08	6.4000	6.4000	6.4000	6.4000	-1.991%	1	712	-71.563%
2025-09-05	6.4300	6.5300	6.4300	6.5300	-14.641%	2	711	-72.129%
2025-09-02	7.6500	7.7000	7.6500	7.6500	+3.100%	602	711	-76.209%
2025-08-29	7.3100	7.4200	7.3100	7.4200	-1.592%	2	111	-75.472%
2025-08-28	7.6200	7.6200	7.5400	7.5400	-19.185%	6	111	-75.862%
2025-08-15	9.3300	9.3300	9.3300	9.3300	-2.813%	25	111	-80.493%
2025-08-12	9.5100	9.7300	9.5100	9.6000	-15.789%	5	112	-81.042%
2025-08-11	11.4000	11.4000	11.4000	11.4000	-8.065%	1	109	-84.035%
2025-07-29	12.6000	12.6000	12.4000	12.4000	+3.506%	51	108	-85.323%
2025-07-28	12.0000	12.0000	11.8000	11.9800	-19.597%	50	67	-84.808%
2025-07-22	14.9000	14.9000	14.9000	14.9000	-0.865%	13	26	-87.785%
2025-07-21	14.9400	15.0300	14.9400	15.0300	-5.174%	2	13	-87.891%
2025-07-18	15.8500	15.8500	15.8500	15.8500	-2.160%	8	13	-88.517%
2025-07-17	16.2000	16.2000	16.2000	16.2000	+0.310%	1	6	-88.765%
2025-07-16	16.1500	16.1500	16.1500	16.1500	+13.333%	2	6	-88.731%
2025-07-09	14.3500	14.3500	14.2500	14.2500	-7.468%	3	4	-87.228%
2025-06-30	15.3200	15.4000	15.3200	15.4000	-0.130%	2	2	-88.182%
2025-06-27	15.4200	15.4200	15.4200	15.4200	-8.160%	1	1	-88.197%
2025-06-25	16.7900	16.7900	16.7900	16.7900	0.000%	1	1	-89.160%