Dark

HD20260918P350
HD Sep 18 2026 350.00 Put (HD260918P00350000)
option OPRA

EOD

Aug 28, 2026

24.00+9.339%(+2.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	24.0000	24.0000	24.0000	24.0000	+9.339%	1	861	0.000%
2026-08-27	21.9500	21.9500	21.9500	21.9500	+16.880%	1	862	+9.339%
2026-08-24	17.5000	18.7800	17.5000	18.7800	+1.568%	12	861	+27.796%
2026-08-21	18.0100	18.4900	18.0100	18.4900	-7.318%	2	873	+29.800%
2026-08-20	19.8000	21.1000	19.1300	19.9500	+42.195%	10	872	+20.301%
2026-08-19	13.9000	14.7400	11.7000	14.0300	-19.599%	11	875	+71.062%
2026-08-18	19.4000	19.4000	15.0000	17.4500	-10.513%	8	883	+37.536%
2026-08-17	19.9300	19.9300	19.3500	19.5000	-3.561%	4	878	+23.077%
2026-08-14	18.3000	20.6500	18.3000	20.2200	+11.405%	23	876	+18.694%
2026-08-13	15.8000	18.6700	15.6500	18.1500	+11.350%	29	879	+32.231%
2026-08-12	14.4500	17.3000	14.4500	16.3000	+35.607%	45	875	+47.239%
2026-08-11	12.0000	12.0200	11.8500	12.0200	-23.876%	4	852	+99.667%
2026-08-10	15.3100	15.8000	14.7700	15.7900	+18.722%	26	849	+51.995%
2026-08-07	13.2000	13.6300	13.2000	13.3000	-15.823%	27	844	+80.451%
2026-08-06	14.4200	16.2800	14.4200	15.8000	+16.176%	55	818	+51.899%
2026-08-05	15.3500	15.6000	13.6000	13.6000	-18.072%	16	788	+76.471%
2026-08-04	16.7700	16.7700	16.6000	16.6000	-36.665%	16	779	+44.578%
2026-07-30	26.2100	26.2100	26.2100	26.2100	-4.343%	1	772	-8.432%
2026-07-21	27.5300	27.5300	27.4000	27.4000	+5.996%	2	772	-12.409%
2026-07-20	25.6500	26.0500	25.4000	25.8500	+36.772%	8	772	-7.157%
2026-07-17	18.9500	18.9500	18.9000	18.9000	+0.265%	3	773	+26.984%
2026-07-16	18.3000	18.8500	18.3000	18.8500	-9.809%	2	771	+27.321%
2026-07-15	20.9000	20.9000	20.9000	20.9000	-11.628%	88	771	+14.833%
2026-07-14	23.6500	23.6500	23.6500	23.6500	+0.853%	1	683	+1.480%
2026-07-13	19.9000	23.4500	19.9000	23.4500	+6.109%	3	683	+2.345%
2026-07-09	22.1000	22.1000	22.1000	22.1000	-15.000%	187	684	+8.597%
2026-07-08	26.0000	26.0000	26.0000	26.0000	+34.228%	1	512	-7.692%
2026-07-07	17.9000	19.8000	17.9000	19.3700	+11.965%	23	513	+23.903%
2026-07-06	17.8200	18.5500	16.7000	17.3000	+12.338%	13	513	+38.728%
2026-07-02	17.1000	17.1000	14.9500	15.4000	-9.145%	38	504	+55.844%
2026-07-01	15.3200	16.9500	15.3200	16.9500	0.000%	2	504	+41.593%
2026-06-30	17.2500	17.2500	16.9000	16.9500	-5.833%	8	503	+41.593%
2026-06-29	18.6000	18.7500	18.0000	18.0000	-1.370%	27	500	+33.333%
2026-06-26	19.4000	19.4000	18.0000	18.2500	-17.045%	14	501	+31.507%
2026-06-25	19.8000	22.0000	19.8000	22.0000	-8.142%	6	507	+9.091%
2026-06-24	26.6500	26.7500	23.4300	23.9500	-25.156%	14	505	+0.209%
2026-06-23	31.2500	32.0000	31.2500	32.0000	+1.846%	3	517	-25.000%
2026-06-22	29.9000	31.4200	29.9000	31.4200	+20.846%	12	519	-23.616%
2026-06-18	26.2700	26.2700	26.0000	26.0000	+4.628%	7	514	-7.692%
2026-06-17	25.4500	25.4500	24.8500	24.8500	-4.239%	4	514	-3.421%
2026-06-16	26.5000	26.5000	25.9500	25.9500	-7.717%	3	514	-7.514%
2026-06-15	28.1000	28.1200	28.1000	28.1200	-24.388%	10	515	-14.651%
2026-06-09	37.7100	37.7100	37.0000	37.1900	-14.091%	4	525	-35.467%
2026-06-08	43.2900	43.2900	43.2900	43.2900	-3.349%	1	521	-44.560%
2026-06-05	44.7900	44.7900	44.7900	44.7900	-7.802%	1	522	-46.417%
2026-06-01	48.5800	48.5800	48.5800	48.5800	+18.488%	2	522	-50.597%
2026-05-29	39.1000	41.0000	39.1000	41.0000	+3.535%	10	520	-41.463%
2026-05-28	40.5500	40.5500	39.6000	39.6000	-2.222%	3	529	-39.394%
2026-05-27	40.5000	40.5000	40.5000	40.5000	-10.950%	1	532	-40.741%
2026-05-26	45.4800	45.4800	45.4800	45.4800	+1.067%	10	532	-47.230%
2026-05-22	45.0000	45.0000	45.0000	45.0000	-7.216%	1	532	-46.667%
2026-05-21	48.5000	48.5000	48.5000	48.5000	0.000%	1	532	-50.515%
2026-05-20	48.5000	48.5000	48.5000	48.5000	-10.599%	1	532	-50.515%
2026-05-18	54.2500	54.2500	54.2500	54.2500	-1.364%	2	532	-55.760%
2026-05-15	55.0000	55.0000	55.0000	55.0000	+2.708%	1	532	-56.364%
2026-05-14	53.5500	53.5500	53.5500	53.5500	-3.687%	1	532	-55.182%
2026-05-13	56.5000	56.5000	55.6000	55.6000	+13.469%	4	532	-56.835%
2026-05-12	49.0000	49.0000	49.0000	49.0000	+6.406%	1	532	-51.020%
2026-05-11	45.5000	46.0500	44.5500	46.0500	+14.552%	14	532	-47.883%
2026-05-08	39.6000	40.8000	39.5400	40.2000	+4.551%	10	522	-40.299%
2026-05-07	38.4500	38.4500	38.4500	38.4500	-5.644%	1	520	-37.581%
2026-05-06	41.3500	41.3500	40.6000	40.7500	-12.271%	4	520	-41.104%
2026-05-05	46.4500	46.4500	46.4500	46.4500	-0.535%	2	520	-48.332%
2026-05-04	41.5300	46.7000	41.3500	46.7000	+23.057%	6	522	-48.608%
2026-05-01	37.9300	37.9500	37.9300	37.9500	-0.132%	2	521	-36.759%
2026-04-30	38.0000	38.0000	38.0000	38.0000	+9.039%	2	521	-36.842%
2026-04-28	34.8500	34.8500	34.8500	34.8500	+6.738%	5	523	-31.133%
2026-04-27	32.6500	32.6500	32.6500	32.6500	+8.580%	1	520	-26.493%
2026-04-23	29.5500	30.4500	28.9000	30.0700	+15.877%	26	520	-20.186%
2026-04-21	24.2500	26.0600	24.1000	25.9500	+3.593%	30	497	-7.514%
2026-04-20	25.8000	25.8000	25.0500	25.0500	0.000%	4	497	-4.192%
2026-04-17	25.5000	25.5000	24.5500	25.0500	-19.968%	46	497	-4.192%
2026-04-16	31.6000	31.6000	31.3000	31.3000	+2.758%	2	477	-23.323%
2026-04-15	31.2500	31.2500	30.4600	30.4600	+4.137%	5	477	-21.208%
2026-04-14	29.4000	29.4000	29.2500	29.2500	-5.032%	6	477	-17.949%
2026-04-09	34.3000	34.3000	30.8000	30.8000	-4.791%	2	477	-22.078%
2026-04-08	32.7400	32.7400	32.3000	32.3500	-9.129%	7	476	-25.811%
2026-04-01	35.1500	35.7500	35.1500	35.6000	-6.806%	12	481	-32.584%
2026-03-31	38.2000	38.2000	38.2000	38.2000	-9.991%	1	486	-37.173%
2026-03-27	39.1700	42.4400	39.1700	42.4400	+11.802%	13	487	-43.450%
2026-03-19	37.1600	38.6900	37.0500	37.9600	+27.597%	9	487	-36.776%
2026-03-17	29.8000	29.8000	29.7500	29.7500	-1.327%	3	485	-19.328%
2026-03-16	29.8500	30.1500	29.7000	30.1500	-4.286%	15	483	-20.398%
2026-03-13	30.8500	31.5000	30.8500	31.5000	-1.563%	9	484	-23.810%
2026-03-12	28.2000	32.0000	28.2000	32.0000	+16.916%	93	476	-25.000%
2026-03-11	25.9000	27.9500	25.8000	27.3700	+15.242%	12	403	-12.313%
2026-03-10	23.5000	23.7500	23.2500	23.7500	-8.301%	13	401	+1.053%
2026-03-09	29.5500	29.5500	25.9000	25.9000	+1.969%	8	400	-7.336%
2026-03-06	25.4000	25.4000	25.4000	25.4000	+15.193%	1	450	-5.512%
2026-03-05	22.4500	22.4500	22.0500	22.0500	+14.427%	7	450	+8.844%
2026-03-04	21.6500	21.6500	19.2700	19.2700	-8.019%	10	448	+24.546%
2026-03-03	21.8900	23.2500	20.8500	20.9500	+8.831%	53	444	+14.558%
2026-03-02	19.2000	19.2500	19.2000	19.2500	+14.925%	17	438	+24.675%
2026-02-27	17.1000	17.1000	16.7500	16.7500	-2.842%	12	424	+43.284%
2026-02-26	16.7000	17.6500	16.7000	17.2400	+19.308%	11	425	+39.211%
2026-02-24	13.4900	14.4500	13.4900	14.4500	-8.544%	5	425	+66.090%
2026-02-23	15.8000	15.8000	15.8000	15.8000	-7.872%	1	421	+51.899%
2026-02-20	17.2000	17.4500	17.1500	17.1500	+11.581%	10	420	+39.942%
2026-02-11	15.3700	15.3700	15.3700	15.3700	-9.853%	1	420	+56.148%
2026-02-09	17.0500	17.0500	17.0500	17.0500	+4.601%	21	420	+40.762%
2026-02-06	16.0500	16.3000	16.0500	16.3000	-3.778%	5	409	+47.239%
2026-02-05	16.9400	16.9400	16.9400	16.9400	-0.936%	1	409	+41.677%
2026-02-03	17.1000	17.2500	17.1000	17.1000	+11.401%	3	409	+40.351%
2026-01-26	15.7500	15.7500	15.3500	15.3500	-5.247%	3	410	+56.352%
2026-01-23	15.9000	16.2000	15.9000	16.2000	+1.250%	4	409	+48.148%
2026-01-21	15.8500	16.0000	15.8500	16.0000	-3.846%	3	406	+50.000%
2026-01-16	18.3000	18.3000	16.6400	16.6400	-7.039%	8	411	+44.231%
2026-01-14	17.9300	17.9300	17.8200	17.9000	-9.091%	3	411	+34.078%
2026-01-13	19.6900	19.6900	19.6900	19.6900	+7.302%	30	412	+21.889%
2026-01-12	18.8000	18.8000	18.3000	18.3500	-4.675%	23	412	+30.790%
2026-01-09	19.2500	19.2500	19.2500	19.2500	-15.011%	6	415	+24.675%
2026-01-08	22.6500	22.6500	22.6500	22.6500	-12.885%	1	415	+5.960%
2026-01-07	25.9000	26.0000	25.8500	26.0000	-10.345%	10	416	-7.692%
2026-01-05	28.9000	29.0000	28.9000	29.0000	-0.344%	2	405	-17.241%
2025-12-22	30.0000	30.0000	29.1000	29.1000	+14.118%	2	405	-17.526%
2025-12-16	24.9800	25.5000	24.9800	25.5000	+2.163%	5	405	-5.882%
2025-12-15	24.9600	24.9600	24.9600	24.9600	+3.440%	2	404	-3.846%
2025-12-12	24.1800	24.1800	24.1300	24.1300	-8.076%	5	404	-0.539%
2025-12-11	26.2500	26.2500	26.2500	26.2500	-3.137%	1	404	-8.571%
2025-12-05	27.1000	27.1000	27.1000	27.1000	+5.859%	1	404	-11.439%
2025-12-03	26.3000	26.3000	25.6000	25.6000	-2.290%	3	405	-6.250%
2025-12-01	25.5500	26.2000	25.3500	26.2000	-1.132%	7	402	-8.397%
2025-11-28	26.5000	26.5000	26.5000	26.5000	-5.188%	1	396	-9.434%
2025-11-26	27.9500	27.9500	27.9500	27.9500	-11.690%	1	395	-14.132%
2025-11-25	31.6500	31.6500	31.6500	31.6500	-7.726%	1	395	-24.171%
2025-11-24	34.3000	34.3000	34.3000	34.3000	+4.414%	1	394	-30.029%
2025-11-21	35.2000	35.2000	32.8500	32.8500	-4.700%	2	393	-26.941%
2025-11-20	35.1500	35.1500	34.4700	34.4700	-8.324%	4	391	-30.374%
2025-11-19	37.1000	37.8000	37.1000	37.6000	+17.500%	14	388	-36.170%
2025-11-18	34.3000	34.3000	32.0000	32.0000	+24.756%	27	386	-25.000%
2025-11-14	25.6000	25.8000	25.6000	25.6500	+11.135%	18	363	-6.433%
2025-11-13	23.0800	23.1500	23.0300	23.0800	-7.606%	16	368	+3.986%
2025-11-10	24.9800	24.9800	24.9800	24.9800	+12.523%	1	364	-3.923%
2025-11-05	22.1500	22.2000	22.1500	22.2000	+4.717%	4	363	+8.108%
2025-11-03	21.4500	21.7000	21.2000	21.2000	+4.075%	3	360	+13.208%
2025-10-30	19.7500	20.4300	19.7500	20.3700	+6.929%	201	360	+17.820%
2025-10-29	19.0500	19.0500	19.0500	19.0500	+6.128%	5	176	+25.984%
2025-10-22	17.9500	18.0000	17.9500	17.9500	-10.250%	3	171	+33.705%
2025-10-14	20.0000	20.0000	20.0000	20.0000	+6.157%	1	168	+20.000%
2025-10-07	18.8400	18.8400	18.8400	18.8400	-0.317%	55	119	+27.389%
2025-10-06	18.9000	18.9000	18.9000	18.9000	+14.545%	1	119	+26.984%
2025-10-03	16.7500	16.7500	16.5000	16.5000	0.000%	5	119	+45.455%
2025-10-02	16.6000	16.7000	16.5000	16.5000	+12.092%	17	115	+45.455%
2025-09-29	14.7200	14.7200	14.7200	14.7200	+6.282%	1	98	+63.043%
2025-09-26	14.0500	14.0500	13.8500	13.8500	+6.130%	3	98	+73.285%
2025-09-22	13.0500	13.0500	13.0500	13.0500	+5.242%	1	95	+83.908%
2025-09-19	12.4000	12.4000	12.4000	12.4000	+5.532%	1	95	+93.548%
2025-09-18	11.7500	11.7500	11.7500	11.7500	0.000%	1	95	+104.255%
2025-09-17	11.7500	11.7500	11.7500	11.7500	-4.316%	3	94	+104.255%
2025-09-12	12.2800	12.2800	12.2800	12.2800	-0.081%	1	94	+95.440%
2025-09-05	12.2900	12.2900	12.2900	12.2900	-14.593%	1	94	+95.281%
2025-08-29	14.2600	14.3900	14.2600	14.3900	+5.965%	2	94	+66.782%
2025-08-22	14.4500	14.4500	13.5500	13.5800	-14.322%	13	94	+76.730%
2025-08-21	15.8500	15.8500	15.8500	15.8500	+13.053%	2	95	+51.420%
2025-08-19	13.8000	14.0200	13.8000	14.0200	-19.886%	2	93	+71.184%
2025-08-18	17.7500	17.9000	17.5000	17.5000	+3.550%	32	93	+37.143%
2025-08-15	17.2500	17.2500	16.9000	16.9000	+3.049%	4	70	+42.012%
2025-08-13	16.4000	16.4000	16.4000	16.4000	-9.242%	2	66	+46.341%
2025-08-12	18.2000	18.2000	18.0700	18.0700	-8.274%	33	66	+32.817%
2025-08-08	20.1200	20.1200	19.7000	19.7000	-2.764%	8	74	+21.827%
2025-08-06	20.2600	20.2600	20.2600	20.2600	-7.699%	9	70	+18.460%
2025-08-04	21.9500	21.9500	21.9500	21.9500	-3.474%	2	61	+9.339%
2025-07-30	22.5000	22.7400	22.5000	22.7400	-0.263%	2	59	+5.541%
2025-07-29	22.8000	22.8000	22.8000	22.8000	+5.556%	11	58	+5.263%
2025-07-28	21.6000	21.6000	21.6000	21.6000	-6.087%	4	47	+11.111%
2025-07-23	23.0000	23.0000	23.0000	23.0000	-14.179%	30	43	+4.348%
2025-07-21	26.4000	26.8000	26.4000	26.8000	-13.548%	4	13	-10.448%
2025-07-16	31.0000	31.0000	31.0000	31.0000	+19.553%	4	12	-22.581%
2025-07-07	25.9300	25.9300	25.9300	25.9300	-6.727%	4	12	-7.443%
2025-06-30	27.8000	27.8000	27.8000	27.8000	-5.119%	3	8	-13.669%
2025-06-26	29.2000	29.3000	29.2000	29.3000	+5.586%	7	8	-18.089%
2025-06-06	27.7500	27.7500	27.7500	27.7500	0.000%	2	1	-13.514%