Dark

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

EOD

Aug 31, 2026

4.40+11.959%(+0.47)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	3.9000	4.9700	3.9000	4.4000	+11.959%	25	2,266	0.000%
2026-08-28	4.0500	4.5500	3.4000	3.9300	-18.634%	57	2,258	+11.959%
2026-08-27	3.4000	4.9000	3.4000	4.8300	+58.361%	76	2,270	-8.903%
2026-08-26	2.9000	3.0500	2.5000	3.0500	+10.108%	45	2,212	+44.262%
2026-08-25	3.0200	3.6500	2.7700	2.7700	-11.218%	24	2,218	+58.845%
2026-08-24	3.3400	3.4000	2.5900	3.1200	-11.864%	91	2,221	+41.026%
2026-08-21	4.0600	4.1000	3.2600	3.5400	-13.659%	55	2,165	+24.294%
2026-08-20	4.1300	4.5000	3.4800	4.1000	+70.124%	69	2,151	+7.317%
2026-08-19	2.3700	2.8400	1.7500	2.4100	-33.056%	158	2,113	+82.573%
2026-08-18	4.6200	6.2000	2.8500	3.6000	-27.273%	348	2,123	+22.222%
2026-08-17	5.3000	6.4700	4.4600	4.9500	-1.000%	121	1,994	-11.111%
2026-08-14	5.5500	6.0000	4.7700	5.0000	-1.575%	575	1,973	-12.000%
2026-08-13	4.5100	5.3500	4.2500	5.0800	+15.455%	71	1,513	-13.386%
2026-08-12	3.5700	5.0000	3.0000	4.4000	+51.724%	78	1,498	0.000%
2026-08-11	3.3200	3.3200	2.7200	2.9000	-23.684%	30	1,462	+51.724%
2026-08-10	4.4100	4.6500	3.8000	3.8000	+5.556%	454	1,458	+15.789%
2026-08-07	4.4000	4.4000	3.6000	3.6000	-26.230%	103	1,259	+22.222%
2026-08-06	4.7400	4.9300	4.3500	4.8800	+10.158%	19	1,247	-9.836%
2026-08-05	5.0000	5.0000	4.4000	4.4300	-19.455%	50	1,246	-0.677%
2026-08-04	7.5500	7.5500	5.5000	5.5000	-33.333%	28	1,264	-20.000%
2026-08-03	7.3500	9.6000	6.4500	8.2500	-22.170%	58	1,264	-46.667%
2026-07-31	11.1500	11.1900	10.1500	10.6000	0.000%	34	1,246	-58.491%
2026-07-30	10.2500	10.6500	10.2000	10.6000	+27.098%	56	1,230	-58.491%
2026-07-29	8.2700	8.3400	8.0500	8.3400	+16.156%	8	1,229	-47.242%
2026-07-28	6.9500	7.4000	6.2500	7.1800	-16.512%	76	1,229	-38.719%
2026-07-27	8.5100	8.6500	8.5100	8.6000	-26.871%	5	1,209	-48.837%
2026-07-24	13.1500	13.1500	11.0500	11.7600	-16.000%	15	1,205	-62.585%
2026-07-23	11.8500	14.2500	11.8500	14.0000	+30.233%	31	1,194	-68.571%
2026-07-22	10.3000	10.8000	9.5000	10.7500	-4.867%	90	1,186	-59.070%
2026-07-21	11.0500	12.0000	10.8200	11.3000	+4.147%	14	1,163	-61.062%
2026-07-20	9.2500	10.9000	9.2500	10.8500	+19.493%	24	1,161	-59.447%
2026-07-17	9.0800	9.0800	9.0800	9.0800	+44.817%	1	1,161	-51.542%
2026-07-16	6.2700	6.2700	6.2700	6.2700	-23.067%	1	1,160	-29.825%
2026-07-15	7.8500	8.1500	7.4000	8.1500	-9.344%	10	1,160	-46.012%
2026-07-14	8.7700	9.0000	8.7700	8.9900	-8.731%	5	1,156	-51.057%
2026-07-13	10.0000	10.2000	9.8500	9.8500	+27.922%	4	1,157	-55.330%
2026-07-10	7.9000	7.9000	7.7000	7.7000	-18.519%	4	1,154	-42.857%
2026-07-09	8.9200	9.4500	8.9200	9.4500	-6.436%	21	1,153	-53.439%
2026-07-08	11.2500	11.2500	10.1000	10.1000	+34.846%	9	1,134	-56.436%
2026-07-07	6.2500	7.7500	6.2500	7.4900	+13.485%	9	1,135	-41.255%
2026-07-06	6.6400	6.7000	6.1500	6.6000	+14.783%	15	1,133	-33.333%
2026-07-02	6.0500	6.0500	5.7500	5.7500	-10.853%	7	1,132	-23.478%
2026-07-01	6.0500	6.4500	6.0500	6.4500	+0.781%	2	1,132	-31.783%
2026-06-30	6.5500	6.6000	6.3000	6.4000	-13.514%	5	1,130	-31.250%
2026-06-29	7.6500	7.6500	7.1900	7.4000	-5.006%	23	1,127	-40.541%
2026-06-26	8.0700	8.1000	7.3000	7.7900	-21.709%	6	1,132	-43.517%
2026-06-25	9.1000	9.9500	8.7500	9.9500	-4.602%	6	1,132	-55.779%
2026-06-24	12.2500	12.2500	10.1000	10.4300	-33.567%	55	1,141	-57.814%
2026-06-23	14.6500	15.7400	14.3000	15.7000	+7.167%	17	1,151	-71.975%
2026-06-22	14.2000	14.9000	13.9500	14.6500	+13.127%	7	1,142	-69.966%
2026-06-18	13.6900	13.6900	11.7000	12.9500	-19.565%	38	1,130	-66.023%
2026-06-17	10.9700	16.1000	10.9700	16.1000	+36.325%	5	1,130	-72.671%
2026-06-16	11.7000	12.1500	11.7000	11.8100	-17.700%	36	1,130	-62.743%
2026-06-15	12.9300	14.5500	12.3000	14.3500	-6.515%	30	1,113	-69.338%
2026-06-12	17.2000	17.2000	15.2500	15.3500	-8.794%	35	1,106	-71.336%
2026-06-11	17.0000	19.9000	16.8300	16.8300	-9.027%	68	1,127	-73.856%
2026-06-10	18.5000	18.5000	18.5000	18.5000	-3.646%	3	1,101	-76.216%
2026-06-09	22.0500	22.0500	18.8300	19.2000	-22.736%	31	1,101	-77.083%
2026-06-08	24.3000	25.0000	24.3000	24.8500	+1.636%	12	1,099	-82.294%
2026-06-05	24.3000	24.4500	24.3000	24.4500	+1.875%	2	1,089	-82.004%
2026-06-04	24.0000	24.0000	24.0000	24.0000	-3.109%	5	1,088	-81.667%
2026-06-03	24.7700	24.7700	24.7700	24.7700	-1.901%	1	1,088	-82.237%
2026-06-02	25.2500	25.2500	25.2500	25.2500	-5.889%	2	1,088	-82.574%
2026-06-01	24.8100	26.8300	24.8100	26.8300	+24.213%	2	1,088	-83.600%
2026-05-29	20.9000	21.6000	20.6500	21.6000	+1.171%	25	1,089	-79.630%
2026-05-28	21.5100	21.9000	21.3500	21.3500	-5.322%	28	1,095	-79.391%
2026-05-27	22.6200	23.0500	22.0600	22.5500	-17.731%	37	1,079	-80.488%
2026-05-26	27.3500	27.9500	27.2000	27.4100	+8.126%	11	1,065	-83.947%
2026-05-22	24.7000	25.4000	24.6500	25.3500	-2.124%	5	1,057	-82.643%
2026-05-21	25.9000	25.9000	25.9000	25.9000	-7.665%	1	1,056	-83.012%
2026-05-20	33.3300	33.3300	28.0500	28.0500	-9.836%	5	1,056	-84.314%
2026-05-19	30.5500	31.6200	30.5500	31.1100	-12.069%	18	1,072	-85.857%
2026-05-18	33.4300	35.3800	33.4300	35.3800	+0.426%	3	1,072	-87.564%
2026-05-15	33.6000	35.2300	33.6000	35.2300	+9.580%	31	1,072	-87.511%
2026-05-14	32.1500	32.1500	31.8500	32.1500	-4.599%	3	1,102	-86.314%
2026-05-13	31.9200	33.8500	31.9200	33.7000	+20.228%	38	1,137	-86.944%
2026-05-12	27.8500	28.0300	27.8500	28.0300	-1.303%	4	1,137	-84.303%
2026-05-11	26.2000	28.4000	26.2000	28.4000	+17.355%	10	1,137	-84.507%
2026-05-08	24.2000	24.2000	24.2000	24.2000	+13.349%	2	1,132	-81.818%
2026-05-07	21.0000	21.4500	21.0000	21.3500	-3.612%	4	1,135	-79.391%
2026-05-06	23.9200	23.9200	22.1500	22.1500	-14.545%	11	1,114	-80.135%
2026-05-05	27.5200	27.5500	25.9200	25.9200	-4.706%	7	1,118	-83.025%
2026-05-04	24.3500	27.3000	24.3500	27.2000	+26.277%	26	1,116	-83.824%
2026-05-01	21.2000	21.5400	21.2000	21.5400	-9.534%	14	1,123	-79.573%
2026-04-29	23.1400	23.8500	22.5500	23.8100	+20.010%	32	1,123	-81.520%
2026-04-28	20.3500	20.3500	19.6000	19.8400	+11.461%	88	1,125	-77.823%
2026-04-27	17.7500	17.8000	17.7500	17.8000	+1.714%	2	1,122	-75.281%
2026-04-24	17.4000	17.5000	17.4000	17.5000	+7.692%	620	1,124	-74.857%
2026-04-22	15.3000	16.8500	15.3000	16.2500	+8.333%	305	1,228	-72.923%
2026-04-21	12.5000	15.0000	12.5000	15.0000	+11.111%	22	1,520	-70.667%
2026-04-20	13.7500	14.3000	13.5000	13.5000	+1.504%	4	1,520	-67.407%
2026-04-17	15.1500	15.1500	13.3000	13.3000	-24.217%	17	1,518	-66.917%
2026-04-15	16.5000	17.5500	16.5000	17.5500	+6.687%	3	1,502	-74.929%
2026-04-14	16.5500	16.6000	16.3500	16.4500	-4.913%	5	1,503	-73.252%
2026-04-13	19.0000	19.1500	17.3000	17.3000	-5.722%	17	1,508	-74.566%
2026-04-10	16.9000	18.3500	16.9000	18.3500	+5.460%	10	1,496	-76.022%
2026-04-09	18.0000	18.0000	17.4000	17.4000	-6.702%	2	1,491	-74.713%
2026-04-08	18.7500	18.8000	18.3500	18.6500	-30.280%	25	1,491	-76.408%
2026-04-07	26.1500	26.9400	26.1500	26.7500	+13.830%	19	1,489	-83.551%
2026-04-06	25.0500	25.0500	23.5000	23.5000	-8.667%	5	1,486	-81.277%
2026-04-02	25.9000	26.3500	25.2000	25.7300	+20.515%	57	1,496	-82.899%
2026-04-01	21.7000	21.7000	20.6500	21.3500	-7.375%	26	1,496	-79.391%
2026-03-31	24.1500	24.2500	23.0500	23.0500	-11.175%	93	1,479	-80.911%
2026-03-30	24.4500	25.9500	24.2000	25.9500	+3.800%	8	1,547	-83.044%
2026-03-27	24.3500	25.0000	24.1000	25.0000	+7.527%	20	1,542	-82.400%
2026-03-26	21.0500	23.2500	21.0500	23.2500	+7.639%	13	1,524	-81.075%
2026-03-25	22.8500	22.8500	21.6000	21.6000	-4.000%	9	1,513	-79.630%
2026-03-24	23.7000	23.7000	22.5000	22.5000	+3.211%	3	1,509	-80.444%
2026-03-23	21.8000	21.8000	21.8000	21.8000	-17.736%	1	1,506	-79.817%
2026-03-20	24.6500	26.5000	24.6500	26.5000	+16.535%	21	1,506	-83.396%
2026-03-19	22.2500	24.3000	22.2500	22.7400	+10.388%	32	1,496	-80.651%
2026-03-18	19.2500	20.6000	19.2500	20.6000	+19.420%	16	1,470	-78.641%
2026-03-17	17.2500	17.2500	17.2500	17.2500	-3.631%	1	1,466	-74.493%
2026-03-16	17.9000	17.9000	17.9000	17.9000	-7.013%	3	1,466	-75.419%
2026-03-13	19.0000	19.2500	18.9700	19.2500	+0.785%	5	1,466	-77.143%
2026-03-12	17.5000	19.1000	17.5000	19.1000	+19.003%	99	1,462	-76.963%
2026-03-11	14.7000	16.0500	14.7000	16.0500	+21.775%	10	1,374	-72.586%
2026-03-10	13.6500	13.6500	13.1800	13.1800	-23.149%	11	1,366	-66.616%
2026-03-09	17.5000	17.6300	17.1500	17.1500	+21.201%	20	1,366	-74.344%
2026-03-06	13.9000	14.4200	13.9000	14.1500	+9.266%	14	1,347	-68.905%
2026-03-05	11.8500	12.9500	11.8500	12.9500	+17.727%	27	1,337	-66.023%
2026-03-04	11.5500	11.6000	11.0000	11.0000	-7.563%	9	1,318	-60.000%
2026-03-03	13.3300	13.3500	11.4000	11.9000	+25.926%	28	1,311	-63.025%
2026-02-27	9.3000	9.6500	9.0000	9.4500	-1.563%	32	1,315	-53.439%
2026-02-26	9.8000	9.8000	9.4500	9.6000	+27.830%	29	1,310	-54.167%
2026-02-24	6.6800	7.9000	6.6800	7.5100	-23.756%	1,003	1,298	-41.411%
2026-02-20	9.8000	10.1000	9.8000	9.8500	+19.105%	5	325	-55.330%
2026-02-10	8.2700	8.2700	8.2700	8.2700	-7.079%	1	323	-46.796%
2026-02-06	9.0500	9.1500	8.9000	8.9000	+5.575%	10	323	-50.562%
2026-02-04	8.4300	8.4300	8.4300	8.4300	-19.714%	1	323	-47.805%
2026-01-29	10.5000	10.5000	10.5000	10.5000	+18.510%	2	324	-58.095%
2026-01-23	8.4100	8.8600	8.4100	8.8600	+6.235%	17	324	-50.339%
2026-01-22	8.3400	8.3400	8.3400	8.3400	-17.015%	1	308	-47.242%
2026-01-20	10.0500	10.0500	10.0500	10.0500	+4.145%	1	307	-56.219%
2026-01-16	9.6500	9.6500	9.6500	9.6500	-3.015%	6	308	-54.404%
2026-01-14	9.9800	9.9800	9.9500	9.9500	+2.051%	6	308	-55.779%
2026-01-13	9.9500	9.9500	9.7500	9.7500	-8.451%	4	303	-54.872%
2026-01-12	11.6500	11.6500	10.5500	10.6500	-1.114%	12	304	-58.685%
2026-01-09	10.7700	10.7700	10.7700	10.7700	-15.859%	1	294	-59.146%
2026-01-08	12.8500	12.8500	12.6000	12.8000	-25.754%	17	296	-65.625%
2026-01-05	17.2400	17.2400	17.2400	17.2400	+1.412%	2	293	-74.478%
2026-01-02	17.4000	17.4000	17.0000	17.0000	-0.468%	4	293	-74.118%
2025-12-24	17.0800	17.0800	17.0800	17.0800	-2.120%	3	293	-74.239%
2025-12-23	17.4500	17.4500	17.4500	17.4500	+13.681%	180	293	-74.785%
2025-12-11	15.3500	15.3500	15.3500	15.3500	-13.326%	2	113	-71.336%
2025-12-08	17.7100	17.7100	17.7100	17.7100	+15.000%	2	115	-75.155%
2025-12-04	15.3500	15.4000	15.3500	15.4000	-8.605%	2	115	-71.429%
2025-12-02	16.8500	16.8500	16.8500	16.8500	-12.240%	6	114	-73.887%
2025-11-25	19.2000	19.2000	19.2000	19.2000	-10.238%	1	108	-77.083%
2025-11-24	21.6100	21.6100	21.2500	21.3900	-1.655%	18	107	-79.430%
2025-11-20	21.7500	21.7500	21.7500	21.7500	-4.897%	1	103	-79.770%
2025-11-19	20.6700	24.1000	20.6700	22.8700	+6.620%	8	102	-80.761%
2025-11-18	19.8100	21.4500	19.8100	21.4500	+63.740%	32	104	-79.487%
2025-11-03	13.0000	13.1500	13.0000	13.1000	+12.446%	7	75	-66.412%
2025-10-29	11.6500	11.6500	11.6500	11.6500	+3.097%	1	75	-62.232%
2025-10-27	11.3500	11.3500	11.3000	11.3000	+0.355%	15	75	-61.062%
2025-10-24	11.0500	11.2600	11.0500	11.2600	-2.172%	3	75	-60.924%
2025-10-23	11.5100	11.5100	11.5100	11.5100	+0.087%	3	73	-61.772%
2025-10-20	11.5000	11.5000	11.5000	11.5000	-9.945%	1	72	-61.739%
2025-10-10	12.7700	12.7700	12.7700	12.7700	+1.753%	30	72	-65.544%
2025-10-09	12.5500	12.5500	12.5500	12.5500	+5.021%	3	45	-64.940%
2025-10-08	11.8500	11.9500	11.8500	11.9500	+4.825%	2	45	-63.180%
2025-10-06	10.4500	11.4000	10.4500	11.4000	+13.433%	5	43	-61.404%
2025-10-03	11.3000	11.3000	10.0500	10.0500	+12.416%	3	38	-56.219%
2025-09-29	8.9400	8.9400	8.9400	8.9400	+14.615%	1	37	-50.783%
2025-09-09	7.1300	7.8000	7.1300	7.8000	0.000%	7	37	-43.590%
2025-09-05	7.8000	7.8000	7.8000	7.8000	-15.676%	1	32	-43.590%
2025-09-02	9.2500	9.2500	9.2500	9.2500	+1.760%	1	32	-52.432%
2025-08-29	9.1300	9.1500	9.0000	9.0900	+1.338%	5	27	-51.595%
2025-08-26	8.8500	8.9700	8.8500	8.9700	+9.390%	2	27	-50.948%
2025-08-22	8.2000	8.2000	8.2000	8.2000	-21.154%	9	27	-46.341%
2025-08-21	10.5000	10.5000	10.4000	10.4000	+20.231%	3	36	-57.692%
2025-08-19	8.6500	8.6500	8.6500	8.6500	-18.009%	1	33	-49.133%
2025-08-15	10.5500	10.5500	10.5500	10.5500	-7.048%	1	32	-58.294%
2025-08-12	11.3500	11.3500	11.3500	11.3500	-10.559%	1	31	-61.233%
2025-08-06	12.6900	12.6900	12.6900	12.6900	-11.259%	9	30	-65.327%
2025-07-29	14.2500	14.3000	14.2500	14.3000	+2.878%	2	22	-69.231%
2025-07-28	13.9000	13.9000	13.9000	13.9000	-25.067%	1	20	-68.345%
2025-07-17	18.3800	18.6200	18.3800	18.5500	-3.736%	4	19	-76.280%
2025-07-16	19.2700	19.2700	19.2700	19.2700	+8.016%	1	16	-77.167%
2025-07-15	17.8500	17.8500	17.8400	17.8400	+12.555%	5	16	-75.336%
2025-07-01	15.8900	15.8900	15.8500	15.8500	-18.718%	3	11	-72.240%
2025-06-09	19.5000	19.5000	19.5000	19.5000	-5.156%	4	8	-77.436%
2025-06-02	20.5600	20.5600	20.5600	20.5600	0.000%	4	4	-78.599%