Dark

HD20260918P320
HD Sep 18 2026 320.00 Put (HD260918P00320000)
option OPRA

EOD

Jul 16, 2026

6.27-23.067%(-1.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.2700	6.2700	6.2700	6.2700	-23.067%	1	1,160	0.000%
2026-07-15	7.8500	8.1500	7.4000	8.1500	-9.344%	10	1,160	-23.067%
2026-07-14	8.7700	9.0000	8.7700	8.9900	-8.731%	5	1,156	-30.256%
2026-07-13	10.0000	10.2000	9.8500	9.8500	+27.922%	4	1,157	-36.345%
2026-07-10	7.9000	7.9000	7.7000	7.7000	-18.519%	4	1,154	-18.571%
2026-07-09	8.9200	9.4500	8.9200	9.4500	-6.436%	21	1,153	-33.651%
2026-07-08	11.2500	11.2500	10.1000	10.1000	+34.846%	9	1,134	-37.921%
2026-07-07	6.2500	7.7500	6.2500	7.4900	+13.485%	9	1,135	-16.288%
2026-07-06	6.6400	6.7000	6.1500	6.6000	+14.783%	15	1,133	-5.000%
2026-07-02	6.0500	6.0500	5.7500	5.7500	-10.853%	7	1,132	+9.043%
2026-07-01	6.0500	6.4500	6.0500	6.4500	+0.781%	2	1,132	-2.791%
2026-06-30	6.5500	6.6000	6.3000	6.4000	-13.514%	5	1,130	-2.031%
2026-06-29	7.6500	7.6500	7.1900	7.4000	-5.006%	23	1,127	-15.270%
2026-06-26	8.0700	8.1000	7.3000	7.7900	-21.709%	6	1,132	-19.512%
2026-06-25	9.1000	9.9500	8.7500	9.9500	-4.602%	6	1,132	-36.985%
2026-06-24	12.2500	12.2500	10.1000	10.4300	-33.567%	55	1,141	-39.885%
2026-06-23	14.6500	15.7400	14.3000	15.7000	+7.167%	17	1,151	-60.064%
2026-06-22	14.2000	14.9000	13.9500	14.6500	+13.127%	7	1,142	-57.201%
2026-06-18	13.6900	13.6900	11.7000	12.9500	-19.565%	38	1,130	-51.583%
2026-06-17	10.9700	16.1000	10.9700	16.1000	+36.325%	5	1,130	-61.056%
2026-06-16	11.7000	12.1500	11.7000	11.8100	-17.700%	36	1,130	-46.909%
2026-06-15	12.9300	14.5500	12.3000	14.3500	-6.515%	30	1,113	-56.307%
2026-06-12	17.2000	17.2000	15.2500	15.3500	-8.794%	35	1,106	-59.153%
2026-06-11	17.0000	19.9000	16.8300	16.8300	-9.027%	68	1,127	-62.745%
2026-06-10	18.5000	18.5000	18.5000	18.5000	-3.646%	3	1,101	-66.108%
2026-06-09	22.0500	22.0500	18.8300	19.2000	-22.736%	31	1,101	-67.344%
2026-06-08	24.3000	25.0000	24.3000	24.8500	+1.636%	12	1,099	-74.769%
2026-06-05	24.3000	24.4500	24.3000	24.4500	+1.875%	2	1,089	-74.356%
2026-06-04	24.0000	24.0000	24.0000	24.0000	-3.109%	5	1,088	-73.875%
2026-06-03	24.7700	24.7700	24.7700	24.7700	-1.901%	1	1,088	-74.687%
2026-06-02	25.2500	25.2500	25.2500	25.2500	-5.889%	2	1,088	-75.168%
2026-06-01	24.8100	26.8300	24.8100	26.8300	+24.213%	2	1,088	-76.631%
2026-05-29	20.9000	21.6000	20.6500	21.6000	+1.171%	25	1,089	-70.972%
2026-05-28	21.5100	21.9000	21.3500	21.3500	-5.322%	28	1,095	-70.632%
2026-05-27	22.6200	23.0500	22.0600	22.5500	-17.731%	37	1,079	-72.195%
2026-05-26	27.3500	27.9500	27.2000	27.4100	+8.126%	11	1,065	-77.125%
2026-05-22	24.7000	25.4000	24.6500	25.3500	-2.124%	5	1,057	-75.266%
2026-05-21	25.9000	25.9000	25.9000	25.9000	-7.665%	1	1,056	-75.792%
2026-05-20	33.3300	33.3300	28.0500	28.0500	-9.836%	5	1,056	-77.647%
2026-05-19	30.5500	31.6200	30.5500	31.1100	-12.069%	18	1,072	-79.846%
2026-05-18	33.4300	35.3800	33.4300	35.3800	+0.426%	3	1,072	-82.278%
2026-05-15	33.6000	35.2300	33.6000	35.2300	+9.580%	31	1,072	-82.203%
2026-05-14	32.1500	32.1500	31.8500	32.1500	-4.599%	3	1,102	-80.498%
2026-05-13	31.9200	33.8500	31.9200	33.7000	+20.228%	38	1,137	-81.395%
2026-05-12	27.8500	28.0300	27.8500	28.0300	-1.303%	4	1,137	-77.631%
2026-05-11	26.2000	28.4000	26.2000	28.4000	+17.355%	10	1,137	-77.923%
2026-05-08	24.2000	24.2000	24.2000	24.2000	+13.349%	2	1,132	-74.091%
2026-05-07	21.0000	21.4500	21.0000	21.3500	-3.612%	4	1,135	-70.632%
2026-05-06	23.9200	23.9200	22.1500	22.1500	-14.545%	11	1,114	-71.693%
2026-05-05	27.5200	27.5500	25.9200	25.9200	-4.706%	7	1,118	-75.810%
2026-05-04	24.3500	27.3000	24.3500	27.2000	+26.277%	26	1,116	-76.949%
2026-05-01	21.2000	21.5400	21.2000	21.5400	-9.534%	14	1,123	-70.891%
2026-04-29	23.1400	23.8500	22.5500	23.8100	+20.010%	32	1,123	-73.667%
2026-04-28	20.3500	20.3500	19.6000	19.8400	+11.461%	88	1,125	-68.397%
2026-04-27	17.7500	17.8000	17.7500	17.8000	+1.714%	2	1,122	-64.775%
2026-04-24	17.4000	17.5000	17.4000	17.5000	+7.692%	620	1,124	-64.171%
2026-04-22	15.3000	16.8500	15.3000	16.2500	+8.333%	305	1,228	-61.415%
2026-04-21	12.5000	15.0000	12.5000	15.0000	+11.111%	22	1,520	-58.200%
2026-04-20	13.7500	14.3000	13.5000	13.5000	+1.504%	4	1,520	-53.556%
2026-04-17	15.1500	15.1500	13.3000	13.3000	-24.217%	17	1,518	-52.857%
2026-04-15	16.5000	17.5500	16.5000	17.5500	+6.687%	3	1,502	-64.274%
2026-04-14	16.5500	16.6000	16.3500	16.4500	-4.913%	5	1,503	-61.884%
2026-04-13	19.0000	19.1500	17.3000	17.3000	-5.722%	17	1,508	-63.757%
2026-04-10	16.9000	18.3500	16.9000	18.3500	+5.460%	10	1,496	-65.831%
2026-04-09	18.0000	18.0000	17.4000	17.4000	-6.702%	2	1,491	-63.966%
2026-04-08	18.7500	18.8000	18.3500	18.6500	-30.280%	25	1,491	-66.381%
2026-04-07	26.1500	26.9400	26.1500	26.7500	+13.830%	19	1,489	-76.561%
2026-04-06	25.0500	25.0500	23.5000	23.5000	-8.667%	5	1,486	-73.319%
2026-04-02	25.9000	26.3500	25.2000	25.7300	+20.515%	57	1,496	-75.632%
2026-04-01	21.7000	21.7000	20.6500	21.3500	-7.375%	26	1,496	-70.632%
2026-03-31	24.1500	24.2500	23.0500	23.0500	-11.175%	93	1,479	-72.798%
2026-03-30	24.4500	25.9500	24.2000	25.9500	+3.800%	8	1,547	-75.838%
2026-03-27	24.3500	25.0000	24.1000	25.0000	+7.527%	20	1,542	-74.920%
2026-03-26	21.0500	23.2500	21.0500	23.2500	+7.639%	13	1,524	-73.032%
2026-03-25	22.8500	22.8500	21.6000	21.6000	-4.000%	9	1,513	-70.972%
2026-03-24	23.7000	23.7000	22.5000	22.5000	+3.211%	3	1,509	-72.133%
2026-03-23	21.8000	21.8000	21.8000	21.8000	-17.736%	1	1,506	-71.239%
2026-03-20	24.6500	26.5000	24.6500	26.5000	+16.535%	21	1,506	-76.340%
2026-03-19	22.2500	24.3000	22.2500	22.7400	+10.388%	32	1,496	-72.427%
2026-03-18	19.2500	20.6000	19.2500	20.6000	+19.420%	16	1,470	-69.563%
2026-03-17	17.2500	17.2500	17.2500	17.2500	-3.631%	1	1,466	-63.652%
2026-03-16	17.9000	17.9000	17.9000	17.9000	-7.013%	3	1,466	-64.972%
2026-03-13	19.0000	19.2500	18.9700	19.2500	+0.785%	5	1,466	-67.429%
2026-03-12	17.5000	19.1000	17.5000	19.1000	+19.003%	99	1,462	-67.173%
2026-03-11	14.7000	16.0500	14.7000	16.0500	+21.775%	10	1,374	-60.935%
2026-03-10	13.6500	13.6500	13.1800	13.1800	-23.149%	11	1,366	-52.428%
2026-03-09	17.5000	17.6300	17.1500	17.1500	+21.201%	20	1,366	-63.440%
2026-03-06	13.9000	14.4200	13.9000	14.1500	+9.266%	14	1,347	-55.689%
2026-03-05	11.8500	12.9500	11.8500	12.9500	+17.727%	27	1,337	-51.583%
2026-03-04	11.5500	11.6000	11.0000	11.0000	-7.563%	9	1,318	-43.000%
2026-03-03	13.3300	13.3500	11.4000	11.9000	+25.926%	28	1,311	-47.311%
2026-02-27	9.3000	9.6500	9.0000	9.4500	-1.563%	32	1,315	-33.651%
2026-02-26	9.8000	9.8000	9.4500	9.6000	+27.830%	29	1,310	-34.688%
2026-02-24	6.6800	7.9000	6.6800	7.5100	-23.756%	1,003	1,298	-16.511%
2026-02-20	9.8000	10.1000	9.8000	9.8500	+19.105%	5	325	-36.345%
2026-02-10	8.2700	8.2700	8.2700	8.2700	-7.079%	1	323	-24.184%
2026-02-06	9.0500	9.1500	8.9000	8.9000	+5.575%	10	323	-29.551%
2026-02-04	8.4300	8.4300	8.4300	8.4300	-19.714%	1	323	-25.623%
2026-01-29	10.5000	10.5000	10.5000	10.5000	+18.510%	2	324	-40.286%
2026-01-23	8.4100	8.8600	8.4100	8.8600	+6.235%	17	324	-29.233%
2026-01-22	8.3400	8.3400	8.3400	8.3400	-17.015%	1	308	-24.820%
2026-01-20	10.0500	10.0500	10.0500	10.0500	+4.145%	1	307	-37.612%
2026-01-16	9.6500	9.6500	9.6500	9.6500	-3.015%	6	308	-35.026%
2026-01-14	9.9800	9.9800	9.9500	9.9500	+2.051%	6	308	-36.985%
2026-01-13	9.9500	9.9500	9.7500	9.7500	-8.451%	4	303	-35.692%
2026-01-12	11.6500	11.6500	10.5500	10.6500	-1.114%	12	304	-41.127%
2026-01-09	10.7700	10.7700	10.7700	10.7700	-15.859%	1	294	-41.783%
2026-01-08	12.8500	12.8500	12.6000	12.8000	-25.754%	17	296	-51.016%
2026-01-05	17.2400	17.2400	17.2400	17.2400	+1.412%	2	293	-63.631%
2026-01-02	17.4000	17.4000	17.0000	17.0000	-0.468%	4	293	-63.118%
2025-12-24	17.0800	17.0800	17.0800	17.0800	-2.120%	3	293	-63.290%
2025-12-23	17.4500	17.4500	17.4500	17.4500	+13.681%	180	293	-64.069%
2025-12-11	15.3500	15.3500	15.3500	15.3500	-13.326%	2	113	-59.153%
2025-12-08	17.7100	17.7100	17.7100	17.7100	+15.000%	2	115	-64.596%
2025-12-04	15.3500	15.4000	15.3500	15.4000	-8.605%	2	115	-59.286%
2025-12-02	16.8500	16.8500	16.8500	16.8500	-12.240%	6	114	-62.789%
2025-11-25	19.2000	19.2000	19.2000	19.2000	-10.238%	1	108	-67.344%
2025-11-24	21.6100	21.6100	21.2500	21.3900	-1.655%	18	107	-70.687%
2025-11-20	21.7500	21.7500	21.7500	21.7500	-4.897%	1	103	-71.172%
2025-11-19	20.6700	24.1000	20.6700	22.8700	+6.620%	8	102	-72.584%
2025-11-18	19.8100	21.4500	19.8100	21.4500	+63.740%	32	104	-70.769%
2025-11-03	13.0000	13.1500	13.0000	13.1000	+12.446%	7	75	-52.137%
2025-10-29	11.6500	11.6500	11.6500	11.6500	+3.097%	1	75	-46.180%
2025-10-27	11.3500	11.3500	11.3000	11.3000	+0.355%	15	75	-44.513%
2025-10-24	11.0500	11.2600	11.0500	11.2600	-2.172%	3	75	-44.316%
2025-10-23	11.5100	11.5100	11.5100	11.5100	+0.087%	3	73	-45.526%
2025-10-20	11.5000	11.5000	11.5000	11.5000	-9.945%	1	72	-45.478%
2025-10-10	12.7700	12.7700	12.7700	12.7700	+1.753%	30	72	-50.901%
2025-10-09	12.5500	12.5500	12.5500	12.5500	+5.021%	3	45	-50.040%
2025-10-08	11.8500	11.9500	11.8500	11.9500	+4.825%	2	45	-47.531%
2025-10-06	10.4500	11.4000	10.4500	11.4000	+13.433%	5	43	-45.000%
2025-10-03	11.3000	11.3000	10.0500	10.0500	+12.416%	3	38	-37.612%
2025-09-29	8.9400	8.9400	8.9400	8.9400	+14.615%	1	37	-29.866%
2025-09-09	7.1300	7.8000	7.1300	7.8000	0.000%	7	37	-19.615%
2025-09-05	7.8000	7.8000	7.8000	7.8000	-15.676%	1	32	-19.615%
2025-09-02	9.2500	9.2500	9.2500	9.2500	+1.760%	1	32	-32.216%
2025-08-29	9.1300	9.1500	9.0000	9.0900	+1.338%	5	27	-31.023%
2025-08-26	8.8500	8.9700	8.8500	8.9700	+9.390%	2	27	-30.100%
2025-08-22	8.2000	8.2000	8.2000	8.2000	-21.154%	9	27	-23.537%
2025-08-21	10.5000	10.5000	10.4000	10.4000	+20.231%	3	36	-39.712%
2025-08-19	8.6500	8.6500	8.6500	8.6500	-18.009%	1	33	-27.514%
2025-08-15	10.5500	10.5500	10.5500	10.5500	-7.048%	1	32	-40.569%
2025-08-12	11.3500	11.3500	11.3500	11.3500	-10.559%	1	31	-44.758%
2025-08-06	12.6900	12.6900	12.6900	12.6900	-11.259%	9	30	-50.591%
2025-07-29	14.2500	14.3000	14.2500	14.3000	+2.878%	2	22	-56.154%
2025-07-28	13.9000	13.9000	13.9000	13.9000	-25.067%	1	20	-54.892%
2025-07-17	18.3800	18.6200	18.3800	18.5500	-3.736%	4	19	-66.199%
2025-07-16	19.2700	19.2700	19.2700	19.2700	+8.016%	1	16	-67.462%
2025-07-15	17.8500	17.8500	17.8400	17.8400	+12.555%	5	16	-64.854%
2025-07-01	15.8900	15.8900	15.8500	15.8500	-18.718%	3	11	-60.442%
2025-06-09	19.5000	19.5000	19.5000	19.5000	-5.156%	4	8	-67.846%
2025-06-02	20.5600	20.5600	20.5600	20.5600	0.000%	4	4	-69.504%