Dark

HD20260918P330
HD Sep 18 2026 330.00 Put (HD260918P00330000)
option OPRA

EOD

Aug 31, 2026

8.95+9.816%(+0.80)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	9.4200	10.0000	8.9200	8.9500	+9.816%	23	3,327	0.000%
2026-08-28	8.5600	9.2000	8.1500	8.1500	-13.298%	12	3,322	+9.816%
2026-08-27	9.1400	9.6200	7.8000	9.4000	+41.780%	36	3,325	-4.787%
2026-08-26	5.8400	6.6600	5.5400	6.6300	+16.316%	19	3,329	+34.992%
2026-08-25	6.3500	7.0000	5.7000	5.7000	-18.571%	35	3,331	+57.018%
2026-08-24	5.9300	7.0000	5.1500	7.0000	+4.790%	14	3,341	+27.857%
2026-08-21	8.4500	8.4500	6.5000	6.6800	-16.500%	21	3,345	+33.982%
2026-08-20	7.8200	8.5500	6.3700	8.0000	+63.265%	133	3,352	+11.875%
2026-08-19	4.5000	5.4000	3.6500	4.9000	-30.000%	68	3,390	+82.653%
2026-08-18	7.2500	10.0700	5.4400	7.0000	-13.580%	176	3,391	+27.857%
2026-08-17	9.6900	10.2600	7.9000	8.1000	-4.706%	101	3,402	+10.494%
2026-08-14	8.8000	9.6000	8.2800	8.5000	+7.595%	63	3,375	+5.294%
2026-08-13	6.5500	8.5900	6.4500	7.9000	+2.999%	574	3,351	+13.291%
2026-08-12	6.4000	7.8000	6.4000	7.6700	+59.129%	61	2,983	+16.688%
2026-08-11	4.5000	5.0500	4.5000	4.8200	-30.145%	13	3,007	+85.685%
2026-08-10	5.7500	7.2000	5.7500	6.9000	+26.606%	17	3,005	+29.710%
2026-08-07	5.5900	6.2700	5.4500	5.4500	-27.333%	18	3,003	+64.220%
2026-08-06	6.7000	7.7000	6.7000	7.5000	+15.920%	27	2,999	+19.333%
2026-08-05	7.5500	7.5500	6.4700	6.4700	-22.142%	420	2,997	+38.331%
2026-08-04	10.5000	10.5000	8.0000	8.3100	-30.285%	32	3,129	+7.702%
2026-08-03	11.2100	13.6500	11.2100	11.9200	-19.459%	20	3,116	-24.916%
2026-07-31	14.7000	16.0000	14.7000	14.8000	-1.003%	1,029	3,111	-39.527%
2026-07-30	13.8000	15.2000	13.4000	14.9500	+16.706%	43	2,123	-40.134%
2026-07-29	12.5500	12.8600	11.5500	12.8100	+19.163%	11	2,129	-30.133%
2026-07-28	10.0000	10.7500	9.3000	10.7500	-17.308%	289	2,129	-16.744%
2026-07-27	11.8200	13.1000	11.7400	13.0000	-19.003%	107	1,956	-31.154%
2026-07-24	18.0000	18.2000	15.9000	16.0500	-16.188%	8	1,950	-44.237%
2026-07-23	18.0000	19.6000	17.9500	19.1500	+30.272%	33	1,955	-53.264%
2026-07-22	13.3000	15.3500	13.3000	14.7000	-3.417%	16	1,953	-39.116%
2026-07-21	16.3600	16.6400	15.2200	15.2200	+1.130%	103	1,952	-41.196%
2026-07-20	13.9600	15.2500	13.9600	15.0500	+24.380%	10	1,899	-40.532%
2026-07-17	10.9000	12.3000	10.9000	12.1000	-0.412%	257	1,898	-26.033%
2026-07-15	11.2900	12.1500	11.2900	12.1500	-7.955%	3	2,125	-26.337%
2026-07-14	13.0000	13.2000	13.0000	13.2000	+3.529%	3	2,124	-32.197%
2026-07-13	11.8500	12.7500	11.8500	12.7500	+13.333%	2	2,124	-29.804%
2026-07-10	10.9500	11.2500	10.9500	11.2500	-14.449%	2	2,123	-20.444%
2026-07-09	13.3500	13.6500	13.0700	13.1500	-8.042%	37	2,122	-31.939%
2026-07-08	15.5600	15.5600	14.3000	14.3000	+34.906%	9	2,113	-37.413%
2026-07-07	10.6000	10.6000	10.6000	10.6000	+19.101%	1	2,112	-15.566%
2026-07-06	9.8000	10.1500	8.6000	8.9000	+17.569%	12	2,113	+0.562%
2026-07-02	8.4000	8.6000	7.5700	7.5700	-17.717%	90	2,123	+18.230%
2026-07-01	8.0500	9.2000	7.9500	9.2000	-1.075%	97	2,123	-2.717%
2026-06-30	9.6000	9.6500	9.0000	9.3000	-5.102%	19	2,038	-3.763%
2026-06-29	10.1500	10.8500	9.8000	9.8000	-9.511%	42	2,041	-8.673%
2026-06-26	11.0500	11.0500	10.7700	10.8300	-17.011%	4	2,031	-17.359%
2026-06-25	12.1500	13.0500	11.7000	13.0500	-7.117%	42	2,032	-31.418%
2026-06-24	16.8300	16.8300	13.6000	14.0500	-31.127%	18	2,018	-36.299%
2026-06-23	19.5500	20.4000	19.5500	20.4000	+2.204%	15	2,020	-56.127%
2026-06-22	18.6500	19.9700	17.6500	19.9600	+13.732%	16	2,023	-55.160%
2026-06-18	17.1500	17.5500	15.8100	17.5500	-13.462%	6	1,986	-49.003%
2026-06-17	14.6000	20.3600	14.3000	20.2800	+29.502%	50	1,986	-55.868%
2026-06-16	15.6600	16.0500	15.6600	15.6600	-16.923%	19	1,986	-42.848%
2026-06-15	16.6400	18.8500	16.3000	18.8500	-5.985%	115	1,970	-52.520%
2026-06-12	20.3000	20.8000	20.0500	20.0500	-12.750%	8	1,869	-55.362%
2026-06-11	23.3000	23.6000	22.8000	22.9800	-7.711%	21	1,866	-61.053%
2026-06-10	24.6000	24.9000	24.6000	24.9000	+3.750%	2	1,867	-64.056%
2026-06-09	24.3000	24.4600	24.0000	24.0000	-21.001%	7	1,867	-62.708%
2026-06-05	30.3800	30.3800	30.3800	30.3800	-1.842%	1	1,861	-70.540%
2026-06-04	31.2100	31.2100	30.9500	30.9500	-4.916%	6	1,861	-71.082%
2026-06-01	32.5500	32.5500	32.5500	32.5500	+19.231%	5	1,861	-72.504%
2026-05-29	26.0500	27.4000	26.0500	27.3000	+0.478%	20	1,861	-67.216%
2026-05-28	27.1700	27.1700	27.1700	27.1700	-3.721%	2	1,862	-67.059%
2026-05-27	28.3500	28.3500	28.2200	28.2200	-10.099%	4	1,862	-68.285%
2026-05-22	31.5500	31.5500	31.3900	31.3900	-19.554%	2	1,859	-71.488%
2026-05-19	45.0100	45.0200	39.0200	39.0200	-0.077%	6	1,860	-77.063%
2026-05-18	39.1500	39.3000	39.0500	39.0500	-4.988%	4	1,860	-77.081%
2026-05-15	40.4500	41.1000	40.4400	41.1000	+6.202%	77	1,860	-78.224%
2026-05-14	38.6000	38.8500	38.6000	38.7000	-1.175%	6	1,873	-76.873%
2026-05-13	38.2500	40.5000	38.2500	39.1600	+18.847%	20	1,873	-77.145%
2026-05-12	32.9500	32.9500	32.9500	32.9500	+18.953%	1	1,873	-72.838%
2026-05-08	27.7000	27.7000	27.7000	27.7000	+2.403%	3	1,873	-67.690%
2026-05-07	26.9500	27.0500	26.9500	27.0500	+0.185%	36	1,876	-66.913%
2026-05-06	27.7500	28.3500	27.0000	27.0000	-14.286%	3	1,896	-66.852%
2026-05-04	32.7000	32.7000	31.5000	31.5000	+18.199%	10	1,896	-71.587%
2026-05-01	25.7500	26.9000	25.6000	26.6500	+4.510%	54	1,894	-66.417%
2026-04-30	25.2000	26.1500	25.0500	25.5000	-8.929%	45	1,894	-64.902%
2026-04-29	29.5000	29.5000	28.0000	28.0000	+15.416%	7	1,900	-68.036%
2026-04-28	24.1000	24.2700	24.1000	24.2600	+8.062%	615	1,903	-63.108%
2026-04-27	22.0500	22.4500	22.0500	22.4500	+12.250%	8	1,609	-60.134%
2026-04-24	20.0000	20.0000	20.0000	20.0000	-0.498%	1	1,616	-55.250%
2026-04-23	20.4500	20.5000	20.1000	20.1000	+11.173%	6	1,615	-55.473%
2026-04-21	15.7500	18.0800	15.7500	18.0800	+5.116%	68	1,546	-50.498%
2026-04-20	17.9000	17.9000	17.2000	17.2000	+2.994%	12	1,546	-47.965%
2026-04-17	16.4500	16.7000	15.6500	16.7000	-21.040%	9	1,545	-46.407%
2026-04-16	21.1000	21.1500	20.9000	21.1500	-1.168%	6	1,542	-57.683%
2026-04-15	20.7500	21.6500	20.7500	21.4000	+6.468%	11	1,537	-58.178%
2026-04-14	20.2000	20.3000	19.6000	20.1000	-4.286%	386	1,529	-55.473%
2026-04-13	23.2500	23.2500	21.0000	21.0000	-5.618%	9	1,182	-57.381%
2026-04-10	21.3000	22.2500	21.3000	22.2500	+7.488%	3	1,183	-59.775%
2026-04-09	23.6000	23.7500	20.7000	20.7000	-9.211%	25	1,182	-56.763%
2026-04-08	21.8000	22.8000	21.8000	22.8000	-28.437%	15	1,170	-60.746%
2026-04-07	31.3500	31.8600	31.3500	31.8600	+13.179%	6	1,166	-71.908%
2026-04-06	29.1000	29.4500	28.1500	28.1500	-9.047%	6	1,166	-68.206%
2026-04-02	30.7000	30.9500	30.7000	30.9500	+19.729%	6	1,163	-71.082%
2026-04-01	25.0500	25.8500	25.0500	25.8500	-3.903%	7	1,163	-65.377%
2026-03-31	26.8000	26.9000	26.8000	26.9000	-6.108%	2	1,158	-66.729%
2026-03-30	28.9500	29.0000	28.5000	28.6500	-6.981%	20	1,156	-68.761%
2026-03-27	29.3500	31.2500	28.3600	30.8000	+10.712%	102	1,138	-70.942%
2026-03-26	26.9500	27.8200	26.9500	27.8200	+6.021%	67	1,139	-67.829%
2026-03-25	26.2400	26.2400	26.2400	26.2400	-0.756%	3	1,073	-65.892%
2026-03-24	29.2000	29.2000	25.5000	26.4400	-14.710%	70	1,073	-66.150%
2026-03-20	29.2500	31.0000	29.2500	31.0000	+7.378%	9	1,034	-71.129%
2026-03-19	28.7000	28.8700	28.7000	28.8700	+17.837%	2	1,032	-68.999%
2026-03-18	23.9500	24.5000	23.2000	24.5000	+19.804%	18	1,032	-63.469%
2026-03-17	21.0500	21.0500	20.3000	20.4500	-3.081%	35	1,014	-56.235%
2026-03-16	20.6500	21.4500	20.6500	21.1000	-5.169%	11	981	-57.583%
2026-03-13	22.2500	22.2500	22.0000	22.2500	+18.351%	7	970	-59.775%
2026-03-11	19.4000	19.4000	18.7000	18.8000	-10.048%	16	964	-52.394%
2026-03-09	20.9100	20.9100	20.9000	20.9000	+19.429%	47	964	-57.177%
2026-03-06	17.4500	17.7000	17.3000	17.5000	+17.057%	32	923	-48.857%
2026-03-05	14.9500	14.9500	14.9500	14.9500	+13.086%	2	917	-40.134%
2026-03-04	13.2200	13.2200	13.2200	13.2200	-15.256%	1	915	-32.300%
2026-03-03	15.6000	15.6000	15.6000	15.6000	+17.736%	1	914	-42.628%
2026-03-02	12.7600	13.2500	12.7600	13.2500	+19.910%	17	914	-32.453%
2026-02-27	12.8500	12.8500	11.0500	11.0500	-2.985%	31	914	-19.005%
2026-02-26	11.3900	11.3900	11.3900	11.3900	+3.545%	3	909	-21.422%
2026-02-25	11.7000	11.7000	11.0000	11.0000	+25.000%	2	908	-18.636%
2026-02-24	8.7600	8.8000	8.7600	8.8000	-26.360%	502	908	+1.705%
2026-02-23	11.9500	11.9500	11.9500	11.9500	+6.222%	17	408	-25.105%
2026-02-18	11.2500	11.2500	11.2500	11.2500	+17.188%	2	408	-20.444%
2026-02-13	9.8000	9.8000	9.5500	9.6000	-7.869%	6	402	-6.771%
2026-02-11	10.4200	10.4200	10.4200	10.4200	-1.232%	1	402	-14.107%
2026-01-23	10.4200	10.8000	10.4200	10.5500	-4.004%	16	401	-15.166%
2026-01-22	10.7700	11.1800	10.4500	10.9900	+2.710%	169	404	-18.562%
2026-01-21	11.2400	11.2900	10.5500	10.7000	-18.631%	103	309	-16.355%
2026-01-20	12.3500	13.1500	12.3500	13.1500	+15.250%	10	230	-31.939%
2026-01-16	11.6800	11.8200	11.4100	11.4100	-5.546%	3	222	-21.560%
2026-01-14	12.2200	12.2200	12.0700	12.0800	+0.332%	3	222	-25.911%
2026-01-13	12.3800	12.3800	11.9700	12.0400	-2.903%	4	222	-25.664%
2026-01-12	12.5200	12.5200	12.4000	12.4000	-3.502%	8	220	-27.823%
2026-01-09	13.3600	13.3600	12.8500	12.8500	-17.628%	6	220	-30.350%
2026-01-08	15.5500	15.6500	15.5500	15.6000	-18.538%	7	216	-42.628%
2026-01-06	19.9500	19.9500	19.1500	19.1500	-7.039%	12	214	-53.264%
2026-01-05	20.4000	20.6100	20.4000	20.6000	+1.879%	32	203	-56.553%
2025-12-31	20.2200	20.2200	20.2200	20.2200	+14.561%	10	203	-55.737%
2025-12-16	17.6500	17.6500	17.6500	17.6500	-1.835%	1	203	-49.292%
2025-12-12	17.9800	17.9800	17.9800	17.9800	-3.592%	1	203	-50.222%
2025-12-04	18.6500	18.6500	18.6500	18.6500	-7.214%	2	203	-52.011%
2025-11-26	20.1000	20.1000	20.1000	20.1000	-12.987%	1	203	-55.473%
2025-11-25	23.1000	23.1000	23.1000	23.1000	-7.415%	1	203	-61.255%
2025-11-24	24.9500	24.9500	24.9500	24.9500	-3.482%	1	202	-64.128%
2025-11-21	25.8500	25.8500	25.8500	25.8500	-0.193%	1	201	-65.377%
2025-11-20	25.9000	25.9000	25.9000	25.9000	-3.896%	1	200	-65.444%
2025-11-19	27.4000	27.7500	26.9500	26.9500	+11.733%	83	201	-66.790%
2025-11-18	22.8600	24.1200	22.8600	24.1200	+33.629%	2	155	-62.894%
2025-11-10	17.9500	18.0500	17.9500	18.0500	+5.556%	2	154	-50.416%
2025-11-07	17.2000	17.2000	17.1000	17.1000	+2.703%	2	152	-47.661%
2025-11-06	16.4500	16.6500	16.4500	16.6500	+3.416%	2	150	-46.246%
2025-11-05	15.9500	16.1000	15.9500	16.1000	+3.871%	24	148	-44.410%
2025-11-04	15.5500	15.5500	15.5000	15.5000	-4.615%	2	148	-42.258%
2025-11-03	16.2500	16.2500	16.2500	16.2500	+6.908%	2	144	-44.923%
2025-10-31	15.2000	15.2000	15.2000	15.2000	+2.013%	3	144	-41.118%
2025-10-30	14.8500	14.9000	14.8500	14.9000	+7.581%	2	143	-39.933%
2025-10-29	13.8500	13.8500	13.8500	13.8500	+10.359%	11	141	-35.379%
2025-10-22	12.5500	12.5500	12.5500	12.5500	-15.772%	2	140	-28.685%
2025-10-14	14.9000	14.9000	14.9000	14.9000	-2.614%	9	140	-39.933%
2025-10-13	15.3000	15.3000	15.3000	15.3000	-4.075%	2	131	-41.503%
2025-10-10	15.5500	16.0000	15.4500	15.9500	+31.492%	5	129	-43.887%
2025-10-03	11.9000	12.1300	11.9000	12.1300	+18.341%	2	128	-26.216%
2025-09-25	10.1500	10.2500	10.1500	10.2500	+13.889%	3	128	-12.683%
2025-09-15	9.1000	9.1500	8.7900	9.0000	-1.207%	17	125	-0.556%
2025-09-05	8.9700	9.1100	8.9700	9.1100	-14.299%	2	110	-1.756%
2025-09-02	10.6300	10.6300	10.6300	10.6300	-0.654%	2	110	-15.804%
2025-08-29	10.3200	10.7000	10.3200	10.7000	-0.926%	6	106	-16.355%
2025-08-28	10.8000	10.8000	10.8000	10.8000	+1.504%	1	106	-17.130%
2025-08-26	10.6200	10.7200	10.5200	10.6400	+4.828%	4	105	-15.883%
2025-08-25	10.1500	10.1500	10.1500	10.1500	+1.500%	1	104	-11.823%
2025-08-22	9.7500	10.1500	9.7500	10.0000	-17.012%	66	104	-10.500%
2025-08-21	12.0500	12.0500	12.0500	12.0500	+0.753%	2	41	-25.726%
2025-08-14	11.8500	11.9600	11.8500	11.9600	+2.661%	2	40	-25.167%
2025-08-13	11.6500	11.6500	11.6500	11.6500	-12.734%	1	40	-23.176%
2025-08-12	13.3500	13.3500	13.3500	13.3500	-8.562%	4	39	-32.959%
2025-08-08	14.5500	14.7000	14.5500	14.6000	-10.154%	6	36	-38.699%
2025-08-04	16.2500	16.2500	16.2500	16.2500	-4.412%	3	33	-44.923%
2025-07-29	17.0500	17.3000	17.0000	17.0000	-1.220%	16	30	-47.353%
2025-07-25	17.2100	17.2100	17.2100	17.2100	-1.035%	1	22	-47.995%
2025-07-23	17.3900	17.3900	17.3900	17.3900	-19.677%	10	22	-48.534%
2025-07-17	21.6500	21.7000	21.6500	21.6500	-2.697%	3	12	-58.661%
2025-07-16	22.6000	22.6000	22.2500	22.2500	+7.229%	5	13	-59.775%
2025-07-15	20.7500	20.7500	20.7500	20.7500	+5.063%	4	9	-56.867%
2025-07-09	19.7500	19.7500	19.7500	19.7500	-5.908%	4	5	-54.684%
2025-06-27	20.9900	20.9900	20.9900	20.9900	-8.898%	1	1	-57.361%
2025-06-11	23.0400	23.0400	23.0400	23.0400	0.000%	1	1	-61.155%