Dark

HD20260918P340
HD Sep 18 2026 340.00 Put (HD260918P00340000)
option OPRA

EOD

Jul 16, 2026

14.23-4.175%(-0.62)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	12.9000	14.5000	12.9000	14.2300	-4.175%	42	887	0.000%
2026-07-15	15.6000	15.6000	14.8500	14.8500	-15.864%	5	915	-4.175%
2026-07-14	17.9000	18.0500	17.6500	17.6500	+1.146%	17	915	-19.377%
2026-07-13	18.0500	18.0500	17.4500	17.4500	+17.272%	6	904	-18.453%
2026-07-10	16.7100	16.7100	14.8800	14.8800	-16.732%	12	903	-4.368%
2026-07-09	17.5500	17.8700	16.9000	17.8700	-11.535%	13	907	-20.369%
2026-07-08	20.6000	20.6000	20.0000	20.2000	+38.832%	7	902	-29.554%
2026-07-07	12.9000	14.5500	12.9000	14.5500	+15.020%	8	902	-2.199%
2026-07-06	13.7000	13.7500	12.1500	12.6500	+11.454%	19	902	+12.490%
2026-07-02	12.4000	12.4000	11.1500	11.3500	-10.489%	98	836	+25.374%
2026-07-01	11.5000	12.6800	11.5000	12.6800	-3.574%	3	836	+12.224%
2026-06-30	12.9300	13.1500	12.5000	13.1500	-3.095%	6	835	+8.213%
2026-06-29	14.1500	14.4000	13.5700	13.5700	-0.659%	10	833	+4.864%
2026-06-26	15.0000	15.0000	13.6600	13.6600	-20.117%	4	829	+4.173%
2026-06-25	15.5000	17.1000	15.5000	17.1000	-6.044%	9	831	-16.784%
2026-06-24	20.2000	20.3500	18.1500	18.2000	-27.921%	14	830	-21.813%
2026-06-22	23.0000	25.2500	23.0000	25.2500	+15.034%	155	826	-43.644%
2026-06-18	22.4400	22.4400	20.8000	21.9500	+5.276%	28	676	-35.171%
2026-06-17	19.5000	20.8500	18.7300	20.8500	+0.725%	45	676	-31.751%
2026-06-16	20.7000	20.7000	20.7000	20.7000	-5.350%	1	676	-31.256%
2026-06-15	22.0000	22.0900	21.7500	21.8700	-14.235%	6	676	-34.934%
2026-06-12	25.5000	25.5000	25.5000	25.5000	-10.463%	4	676	-44.196%
2026-06-11	29.2500	29.2500	28.4800	28.4800	-4.908%	5	676	-50.035%
2026-06-09	33.2000	33.2000	29.9500	29.9500	-23.008%	2	676	-52.487%
2026-06-05	37.8000	38.9000	35.8600	38.9000	-0.333%	104	675	-63.419%
2026-06-02	39.0300	39.0300	37.7000	39.0300	+16.334%	3	655	-63.541%
2026-05-29	32.4000	33.5500	32.3500	33.5500	-3.923%	10	655	-57.586%
2026-05-27	34.3500	34.9200	34.3500	34.9200	-13.500%	3	658	-59.250%
2026-05-26	40.3700	40.3700	40.3700	40.3700	+6.658%	5	659	-64.751%
2026-05-22	37.8500	37.8500	37.8500	37.8500	-8.509%	1	654	-62.404%
2026-05-20	41.3700	41.3700	41.3700	41.3700	-11.375%	8	654	-65.603%
2026-05-19	46.6800	46.6800	46.6800	46.6800	-4.871%	2	646	-69.516%
2026-05-18	49.0700	49.0700	49.0700	49.0700	-1.049%	1	646	-71.001%
2026-05-15	47.9500	49.5900	47.9500	49.5900	+7.804%	69	646	-71.305%
2026-05-14	45.8000	46.0000	45.8000	46.0000	-3.260%	2	703	-69.065%
2026-05-13	45.1300	47.7500	45.1300	47.5500	+19.472%	5	705	-70.074%
2026-05-12	39.8000	39.8000	39.8000	39.8000	+21.157%	1	705	-64.246%
2026-05-07	32.8500	32.8500	32.8500	32.8500	-3.947%	1	705	-56.682%
2026-05-06	33.8500	34.2000	33.8500	34.2000	-12.082%	2	705	-58.392%
2026-05-05	38.9000	38.9000	38.9000	38.9000	+24.679%	3	706	-63.419%
2026-04-30	31.2000	31.2000	31.2000	31.2000	-8.370%	1	706	-54.391%
2026-04-29	33.8000	34.0500	33.8000	34.0500	+11.823%	17	705	-58.209%
2026-04-28	29.8000	30.4500	29.8000	30.4500	+14.906%	11	691	-53.268%
2026-04-27	27.0000	27.0000	26.5000	26.5000	+6.042%	21	690	-46.302%
2026-04-24	25.3000	25.3000	24.9900	24.9900	+1.792%	152	692	-43.057%
2026-04-23	24.5500	24.5500	24.5500	24.5500	+0.615%	14	561	-42.037%
2026-04-22	23.3000	24.4000	23.3000	24.4000	+11.416%	6	561	-41.680%
2026-04-21	19.7500	22.0600	19.4000	21.9000	+3.302%	77	487	-35.023%
2026-04-20	22.0500	22.0500	21.2000	21.2000	+3.163%	3	487	-32.877%
2026-04-17	19.3100	20.5500	19.3100	20.5500	-16.734%	23	484	-30.754%
2026-04-16	24.6800	24.6800	24.6800	24.6800	-5.802%	10	476	-42.342%
2026-04-15	25.0400	26.2000	25.0400	26.2000	+9.167%	30	466	-45.687%
2026-04-14	24.4500	24.6000	24.0000	24.0000	-6.977%	7	453	-40.708%
2026-04-13	27.8500	27.8500	25.8000	25.8000	-3.731%	13	459	-44.845%
2026-04-10	25.3500	26.8000	25.3500	26.8000	+3.675%	11	459	-46.903%
2026-04-09	28.4000	28.4000	25.7000	25.8500	-5.138%	47	458	-44.952%
2026-04-08	28.3000	28.3000	26.3000	27.2500	-24.515%	12	468	-47.780%
2026-04-02	36.3000	36.3000	36.1000	36.1000	+21.959%	2	469	-60.582%
2026-04-01	29.8500	29.8500	29.6000	29.6000	-6.772%	6	469	-51.926%
2026-03-31	33.4500	33.4500	31.7500	31.7500	-6.891%	8	464	-55.181%
2026-03-30	34.1000	34.1000	34.1000	34.1000	+0.029%	1	458	-58.270%
2026-03-27	34.5100	34.5500	33.6800	34.0900	+3.397%	91	459	-58.258%
2026-03-26	30.0000	33.4000	30.0000	32.9700	+1.791%	70	470	-56.840%
2026-03-24	32.0000	32.3900	31.8000	32.3900	+5.333%	43	466	-56.067%
2026-03-23	31.4600	31.4600	29.7000	30.7500	-10.219%	5	464	-53.724%
2026-03-20	34.7000	34.7000	34.2500	34.2500	+3.819%	2	462	-58.453%
2026-03-19	32.4500	33.6500	32.4500	32.9900	+13.173%	7	460	-56.866%
2026-03-18	28.5000	29.1500	28.2600	29.1500	+16.834%	12	456	-51.184%
2026-03-17	24.9500	24.9500	24.9500	24.9500	+3.699%	1	447	-42.966%
2026-03-16	24.0600	24.0600	24.0600	24.0600	-11.868%	1	446	-40.856%
2026-03-13	26.4500	27.3000	26.4500	27.3000	+2.056%	9	445	-47.875%
2026-03-12	23.8500	26.9500	23.8500	26.7500	+19.794%	15	437	-46.804%
2026-03-11	21.6500	22.3900	21.6400	22.3300	+14.513%	11	427	-36.274%
2026-03-10	21.6500	21.6500	19.3500	19.5000	-12.360%	15	434	-27.026%
2026-03-09	25.7900	25.7900	22.2500	22.2500	+8.802%	31	426	-36.045%
2026-03-06	21.1500	21.4000	20.4500	20.4500	+5.412%	223	404	-30.416%
2026-03-05	19.5500	19.6000	19.2700	19.4000	+43.385%	40	302	-26.649%
2026-02-27	14.3000	14.3000	13.4500	13.5300	+0.970%	24	284	+5.174%
2026-02-26	13.1500	14.0000	13.1500	13.4000	-2.899%	6	285	+6.194%
2026-02-25	13.8000	13.8000	13.8000	13.8000	+23.878%	10	284	+3.116%
2026-02-24	11.1400	11.1400	11.1400	11.1400	-2.707%	1	284	+27.738%
2026-02-12	11.5000	11.5000	11.4500	11.4500	-5.916%	6	285	+24.279%
2026-02-10	12.1700	12.1700	12.1700	12.1700	-14.895%	1	291	+16.927%
2026-02-02	14.3000	14.3000	14.3000	14.3000	-16.618%	10	290	-0.490%
2026-01-30	16.6000	17.1500	16.6000	17.1500	+33.256%	7	290	-17.026%
2026-01-23	12.8600	12.8700	12.8600	12.8700	+4.549%	30	283	+10.567%
2026-01-22	12.3100	12.3100	12.3100	12.3100	-10.797%	3	254	+15.597%
2026-01-21	13.7000	13.8000	13.7000	13.8000	-12.879%	2	257	+3.116%
2026-01-20	15.8400	15.8400	15.8400	15.8400	+13.957%	2	256	-10.164%
2026-01-16	13.9000	13.9000	13.9000	13.9000	-4.467%	1	254	+2.374%
2026-01-15	14.5500	14.5500	14.5500	14.5500	-0.818%	1	254	-2.199%
2026-01-13	14.5300	14.6700	14.5300	14.6700	-3.168%	2	253	-2.999%
2026-01-12	16.7300	16.7300	15.1000	15.1500	-3.195%	251	252	-6.073%
2026-01-09	16.3000	16.3000	15.6500	15.6500	-17.632%	3	165	-9.073%
2026-01-08	20.0000	20.0000	19.0000	19.0000	-14.027%	5	169	-25.105%
2026-01-07	21.9000	22.1000	21.9000	22.1000	-7.338%	3	165	-35.611%
2026-01-06	25.8000	25.8000	23.8500	23.8500	-3.245%	7	163	-40.335%
2026-01-02	25.0000	25.0000	24.6500	24.6500	+1.440%	4	158	-42.272%
2025-12-29	24.1000	24.4000	24.1000	24.3000	+4.968%	12	158	-41.440%
2025-12-26	23.1500	23.1500	23.1500	23.1500	+10.238%	1	170	-38.531%
2025-12-18	18.6000	21.0000	18.6000	21.0000	-5.830%	2	171	-32.238%
2025-12-03	22.3000	22.3000	22.3000	22.3000	-4.415%	1	170	-36.188%
2025-12-02	23.3300	23.3300	23.3300	23.3300	+1.656%	1	170	-39.006%
2025-11-26	23.6000	23.6000	22.7800	22.9500	-15.000%	29	158	-37.996%
2025-11-25	27.0000	27.0000	27.0000	27.0000	-7.534%	2	158	-47.296%
2025-11-24	29.2000	29.2000	29.2000	29.2000	+2.636%	1	156	-51.267%
2025-11-21	31.0000	31.0000	28.4500	28.4500	-9.337%	18	155	-49.982%
2025-11-20	29.8000	31.3800	29.8000	31.3800	-2.848%	2	137	-54.653%
2025-11-19	32.1500	32.7000	31.9500	32.3000	+17.668%	24	136	-55.944%
2025-11-18	28.2000	28.2000	27.4500	27.4500	+42.597%	16	118	-48.160%
2025-11-12	19.2000	19.2500	19.2000	19.2500	+3.774%	2	102	-26.078%
2025-11-11	18.5300	18.6700	18.5300	18.5500	-1.330%	4	101	-23.288%
2025-11-05	17.8000	19.3000	17.6500	18.8000	+7.429%	8	99	-24.309%
2025-11-04	17.9000	17.9000	17.5000	17.5000	-5.405%	2	97	-18.686%
2025-11-03	18.3000	18.5000	18.3000	18.5000	-0.751%	2	97	-23.081%
2025-10-31	18.6400	18.6400	18.6400	18.6400	+10.296%	1	97	-23.659%
2025-10-30	16.9000	16.9000	16.9000	16.9000	-7.650%	1	97	-15.799%
2025-10-29	16.6000	18.3000	16.5100	18.3000	+15.823%	9	97	-22.240%
2025-10-28	15.8500	15.8500	15.8000	15.8000	-1.558%	5	92	-9.937%
2025-10-27	16.1500	16.1500	16.0500	16.0500	+0.627%	6	87	-11.340%
2025-10-24	15.3000	16.0000	15.3000	15.9500	-4.491%	4	87	-10.784%
2025-10-23	16.3500	16.7000	16.3500	16.7000	+12.458%	3	84	-14.790%
2025-10-22	14.8500	14.8500	14.8500	14.8500	-5.112%	1	82	-4.175%
2025-10-21	15.6500	15.6500	15.6500	15.6500	-1.572%	2	82	-9.073%
2025-10-20	15.9000	15.9000	15.9000	15.9000	-4.505%	2	80	-10.503%
2025-10-17	16.7000	16.7000	16.6500	16.6500	-1.187%	3	78	-14.535%
2025-10-16	16.8500	16.8500	16.8500	16.8500	+10.131%	2	75	-15.549%
2025-10-15	15.3000	15.3000	15.3000	15.3000	-18.617%	2	73	-6.993%
2025-10-10	18.8000	18.8000	18.8000	18.8000	+7.429%	1	71	-24.309%
2025-10-09	17.1000	17.5000	17.1000	17.5000	+5.740%	3	71	-18.686%
2025-10-08	16.5000	16.5500	16.4500	16.5500	+3.115%	5	69	-14.018%
2025-10-07	16.1500	16.1500	16.0500	16.0500	+10.690%	2	62	-11.340%
2025-10-03	14.5000	14.5000	14.5000	14.5000	+17.409%	4	62	-1.862%
2025-09-29	12.3500	12.3500	12.3500	12.3500	+12.273%	2	62	+15.223%
2025-09-17	11.0000	11.0000	11.0000	11.0000	+5.062%	1	62	+29.364%
2025-09-15	10.3700	10.4700	10.3700	10.4700	+3.663%	2	62	+35.912%
2025-09-12	10.1000	10.1000	10.1000	10.1000	+2.538%	7	62	+40.891%
2025-09-11	9.8500	9.8500	9.8500	9.8500	-6.190%	2	60	+44.467%
2025-09-05	10.1800	10.7500	10.1800	10.5000	-4.545%	16	59	+35.524%
2025-09-04	11.0000	11.0000	11.0000	11.0000	-11.788%	1	52	+29.364%
2025-09-03	12.4700	12.4700	12.4700	12.4700	+0.241%	1	51	+14.114%
2025-09-02	12.4400	12.4400	12.4400	12.4400	+7.892%	1	51	+14.389%
2025-08-22	11.5300	11.5300	11.5300	11.5300	-19.201%	1	50	+23.417%
2025-08-21	14.2700	14.2700	14.2700	14.2700	+27.070%	2	50	-0.280%
2025-08-19	12.0200	12.0200	11.2300	11.2300	-26.840%	3	52	+26.714%
2025-08-18	14.8700	15.3500	14.8500	15.3500	-1.603%	17	50	-7.296%
2025-08-12	15.5000	15.6000	15.5000	15.6000	-8.235%	5	41	-8.782%
2025-08-08	17.0000	17.0000	17.0000	17.0000	-11.917%	4	36	-16.294%
2025-08-04	19.1000	19.3000	19.1000	19.3000	-9.813%	9	32	-26.269%
2025-07-30	19.8000	21.4000	19.8000	21.4000	+7.000%	2	32	-33.505%
2025-07-29	19.4500	20.1000	19.4500	20.0000	+5.263%	12	31	-28.850%
2025-07-28	19.0000	19.0000	19.0000	19.0000	-24.303%	1	22	-25.105%
2025-07-17	25.0500	25.1000	25.0500	25.1000	+11.556%	3	21	-43.307%
2025-07-09	22.5000	22.5000	22.5000	22.5000	-0.044%	1	22	-36.756%
2025-07-07	22.5100	22.5100	22.5100	22.5100	-12.242%	4	21	-36.784%
2025-06-26	25.4800	25.6500	25.4800	25.6500	-15.819%	11	17	-44.522%
2025-06-23	30.4700	30.4700	30.4700	30.4700	+13.482%	5	6	-53.298%
2025-06-12	26.8500	26.8500	26.8500	26.8500	0.000%	1	1	-47.002%