Dark

HD20260918P360
HD Sep 18 2026 360.00 Put (HD260918P00360000)
option OPRA

EOD

Aug 31, 2026

35.84+5.629%(+1.91)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	35.5000	35.8400	34.2900	35.8400	+5.629%	7	288	0.000%
2026-08-28	33.9300	33.9300	33.9300	33.9300	+29.751%	2	291	+5.629%
2026-08-26	26.1500	26.1500	26.1500	26.1500	+15.351%	1	292	+37.055%
2026-08-24	23.5500	23.5500	22.6700	22.6700	-17.624%	11	293	+58.094%
2026-08-21	26.5500	27.5200	26.5500	27.5200	-3.911%	11	294	+30.233%
2026-08-20	27.1500	28.6400	27.1400	28.6400	+34.903%	20	283	+25.140%
2026-08-19	18.0200	21.2300	18.0200	21.2300	-22.518%	5	263	+68.818%
2026-08-14	27.3000	27.4000	27.2500	27.4000	+28.337%	14	262	+30.803%
2026-08-13	23.0500	23.0500	21.3500	21.3500	-7.815%	2	258	+67.869%
2026-08-12	23.1600	23.1600	23.1600	23.1600	+40.962%	2	259	+54.750%
2026-08-11	16.9200	16.9200	16.4300	16.4300	-23.935%	3	261	+118.138%
2026-08-10	21.1900	21.6000	21.1900	21.6000	+16.883%	2	263	+65.926%
2026-08-07	18.4800	18.4800	18.4800	18.4800	-10.897%	1	263	+93.939%
2026-08-05	22.1200	22.1200	20.4500	20.7400	-6.577%	13	263	+72.806%
2026-08-04	22.7000	22.7000	22.0000	22.2000	-29.968%	3	250	+61.441%
2026-08-03	31.2000	31.7000	31.2000	31.7000	-4.085%	4	251	+13.060%
2026-07-30	31.9500	33.0500	31.9500	33.0500	+19.964%	2	253	+8.442%
2026-07-29	27.7000	27.7000	27.5500	27.5500	-22.065%	2	253	+30.091%
2026-07-24	34.9600	35.3500	34.9600	35.3500	+6.220%	11	254	+1.386%
2026-07-20	33.2800	33.2800	33.2800	33.2800	+17.473%	2	261	+7.692%
2026-07-17	25.4000	28.3300	25.4000	28.3300	-2.546%	2	260	+26.509%
2026-07-09	30.1700	30.1700	29.0700	29.0700	-14.374%	3	261	+23.289%
2026-07-08	33.9500	33.9500	33.9500	33.9500	+31.742%	7	261	+5.567%
2026-07-07	24.7100	25.7700	24.7100	25.7700	+5.919%	3	258	+39.076%
2026-07-06	24.3300	24.3300	24.3300	24.3300	+18.164%	1	257	+47.308%
2026-07-01	20.1100	20.9500	19.9000	20.5900	-19.255%	13	257	+74.065%
2026-06-25	25.5000	25.5000	25.5000	25.5000	-13.706%	1	253	+40.549%
2026-06-24	31.6000	31.6000	29.2500	29.5500	-25.095%	4	254	+21.286%
2026-06-23	39.4500	39.4500	39.4500	39.4500	+18.647%	1	255	-9.151%
2026-06-18	32.0500	33.2500	31.9000	33.2500	+8.377%	7	254	+7.789%
2026-06-17	30.6000	30.6800	30.6000	30.6800	-6.034%	6	254	+16.819%
2026-06-16	32.6000	32.6500	32.1000	32.6500	-4.672%	4	254	+9.770%
2026-06-15	34.6500	35.7000	34.2500	34.2500	-13.291%	17	256	+4.642%
2026-06-12	40.3500	40.3500	39.5000	39.5000	-3.305%	3	260	-9.266%
2026-06-11	43.6500	43.6500	40.8500	40.8500	-22.954%	4	260	-12.264%
2026-06-05	53.0200	53.0200	53.0200	53.0200	+6.189%	1	261	-32.403%
2026-06-04	47.7200	49.9300	47.7200	49.9300	-9.235%	2	260	-28.220%
2026-06-03	55.0100	55.0100	55.0100	55.0100	+15.811%	1	258	-34.848%
2026-05-29	47.3000	47.5000	47.3000	47.5000	+1.496%	7	258	-24.547%
2026-05-28	46.8000	46.8000	46.8000	46.8000	-3.306%	4	260	-23.419%
2026-05-27	48.4000	48.4000	48.4000	48.4000	-9.108%	1	260	-25.950%
2026-05-22	53.2500	53.2500	53.2500	53.2500	-4.484%	1	260	-32.695%
2026-05-21	55.6000	55.7500	55.6000	55.7500	-2.705%	3	260	-35.713%
2026-05-20	63.8000	64.5500	57.3000	57.3000	-8.831%	10	260	-37.452%
2026-05-19	67.4000	67.4000	61.8000	62.8500	-1.257%	9	255	-42.975%
2026-05-18	62.0500	63.6500	62.0500	63.6500	-2.077%	4	255	-43.692%
2026-05-15	65.1000	65.1000	65.0000	65.0000	+8.369%	3	255	-44.862%
2026-05-14	61.1000	61.1000	59.9000	59.9800	-2.392%	5	258	-40.247%
2026-05-13	61.4500	61.4500	61.4500	61.4500	+12.135%	2	259	-41.676%
2026-05-12	55.7500	56.0000	54.8000	54.8000	+18.872%	5	259	-34.599%
2026-05-07	46.1000	46.1000	46.1000	46.1000	-3.455%	3	259	-22.256%
2026-05-06	47.7500	47.7500	47.7500	47.7500	-2.051%	1	259	-24.942%
2026-05-04	48.7500	48.7500	48.7500	48.7500	+8.575%	2	259	-26.482%
2026-05-01	42.0500	44.9200	42.0500	44.9000	+54.828%	5	259	-20.178%
2026-04-21	29.0000	29.0000	29.0000	29.0000	-2.126%	1	259	+23.586%
2026-04-17	28.8300	29.6300	28.7000	29.6300	-19.440%	3	259	+20.958%
2026-04-16	35.5700	36.8500	35.5700	36.7800	+0.767%	22	260	-2.556%
2026-04-09	36.5000	36.5000	36.4500	36.5000	-24.305%	5	260	-1.808%
2026-04-06	48.2200	48.2200	48.2200	48.2200	+15.691%	1	256	-25.674%
2026-04-01	41.8000	41.8000	41.6000	41.6800	-14.956%	9	256	-14.012%
2026-03-27	49.0100	49.0100	49.0100	49.0100	+3.835%	1	257	-26.872%
2026-03-20	46.2500	47.2000	46.2500	47.2000	+8.506%	2	256	-24.068%
2026-03-19	43.5000	43.5000	43.5000	43.5000	+22.881%	10	255	-17.609%
2026-03-12	35.3000	35.4000	35.3000	35.4000	+11.496%	4	245	+1.243%
2026-03-11	31.7500	31.7500	31.7500	31.7500	+11.796%	1	248	+12.882%
2026-03-10	28.6000	28.6000	28.4000	28.4000	-22.298%	2	247	+26.197%
2026-03-09	34.4500	36.5500	34.4500	36.5500	+23.064%	4	247	-1.943%
2026-03-06	30.0500	30.0500	29.3000	29.7000	+5.694%	9	245	+20.673%
2026-03-05	28.2000	28.2000	28.1000	28.1000	+26.577%	3	244	+27.544%
2026-03-02	23.2500	23.2500	22.2000	22.2000	+8.029%	5	247	+61.441%
2026-02-27	21.5000	21.5000	20.5500	20.5500	-2.607%	5	250	+74.404%
2026-02-25	21.1000	21.1000	21.1000	21.1000	+29.926%	1	245	+69.858%
2026-02-24	16.2400	16.2400	16.2400	16.2400	-4.751%	1	245	+120.690%
2026-02-13	17.3000	17.3000	17.0500	17.0500	-5.278%	6	245	+110.205%
2026-02-10	18.0000	18.0000	18.0000	18.0000	-12.409%	2	245	+99.111%
2026-02-09	20.5500	20.5500	20.5500	20.5500	+5.385%	1	245	+74.404%
2026-02-06	19.5000	19.5000	19.5000	19.5000	+5.978%	2	246	+83.795%
2026-02-04	18.4000	18.4000	18.4000	18.4000	-11.111%	5	246	+94.783%
2026-02-03	20.5500	20.7000	20.5500	20.7000	+8.661%	2	246	+73.140%
2026-01-21	20.2300	20.4100	19.0500	19.0500	-16.190%	8	247	+88.136%
2026-01-20	22.7300	22.7300	22.7300	22.7300	+6.564%	1	245	+57.677%
2026-01-14	21.2000	21.3300	21.2000	21.3300	-3.265%	2	244	+68.026%
2026-01-12	22.0000	22.0500	21.9500	22.0500	-3.077%	13	244	+62.540%
2026-01-09	22.5500	22.7500	22.5500	22.7500	-25.532%	4	243	+57.538%
2025-12-17	30.5500	30.5500	30.5500	30.5500	+4.266%	1	243	+17.316%
2025-12-12	28.7000	30.0000	28.7000	29.3000	+2.448%	12	243	+22.321%
2025-12-11	30.6900	30.6900	28.6000	28.6000	-19.255%	3	235	+25.315%
2025-12-10	35.4400	35.4400	35.4200	35.4200	+8.851%	3	234	+1.186%
2025-12-09	32.5400	32.5400	32.5400	32.5400	+7.570%	1	231	+10.141%
2025-12-03	30.1000	30.2500	30.1000	30.2500	+0.666%	5	230	+18.479%
2025-12-01	30.0500	30.0500	30.0500	30.0500	-4.603%	5	227	+19.268%
2025-11-28	31.5000	31.5000	31.5000	31.5000	-3.963%	3	222	+13.778%
2025-11-26	32.8000	32.8000	32.8000	32.8000	-10.870%	1	222	+9.268%
2025-11-25	36.8000	36.8000	36.8000	36.8000	-7.654%	2	222	-2.609%
2025-11-24	39.8500	39.8500	39.8500	39.8500	-2.088%	1	222	-10.063%
2025-11-21	40.7000	40.7000	40.7000	40.7000	-1.214%	2	221	-11.941%
2025-11-20	41.2000	41.2000	41.2000	41.2000	-4.630%	2	219	-13.010%
2025-11-19	43.2000	43.2000	43.2000	43.2000	+14.135%	2	217	-17.037%
2025-11-18	38.4500	38.4500	37.8500	37.8500	+18.281%	19	217	-5.310%
2025-11-17	31.1600	32.0000	31.1600	32.0000	+6.383%	101	200	+12.000%
2025-11-14	30.0400	30.1200	30.0400	30.0800	+11.614%	10	105	+19.149%
2025-11-12	26.9500	26.9500	26.9500	26.9500	-5.439%	3	110	+32.987%
2025-11-10	28.6800	29.0500	28.5000	28.5000	+0.885%	12	110	+25.754%
2025-11-07	27.8000	28.2500	27.8000	28.2500	+7.414%	6	105	+26.867%
2025-11-05	25.9000	26.3000	25.9000	26.3000	+8.409%	5	100	+36.274%
2025-10-30	24.2600	24.2600	24.2600	24.2600	+9.724%	5	100	+47.733%
2025-10-27	22.1100	22.1100	22.1100	22.1100	+6.452%	1	100	+62.099%
2025-10-22	20.7700	20.7700	20.7700	20.7700	-14.174%	4	100	+72.557%
2025-10-13	24.3500	24.3500	24.1500	24.2000	+12.558%	11	104	+48.099%
2025-10-06	21.5000	21.5000	21.5000	21.5000	+11.688%	1	102	+66.698%
2025-10-01	18.8500	19.2500	18.8500	19.2500	+13.905%	7	102	+86.182%
2025-09-30	16.9000	16.9000	16.9000	16.9000	-0.588%	2	95	+112.071%
2025-09-29	16.7500	17.1000	16.7000	17.0000	+5.263%	10	93	+110.824%
2025-09-26	16.2500	16.4000	16.1500	16.1500	-1.223%	6	84	+121.920%
2025-09-25	16.1500	16.3500	16.1500	16.3500	+2.508%	2	78	+119.205%
2025-09-24	15.9500	15.9500	15.9500	15.9500	+15.162%	1	76	+124.702%
2025-09-18	13.8500	13.8500	13.8500	13.8500	-1.071%	1	75	+158.773%
2025-09-16	14.0000	14.0000	14.0000	14.0000	-2.439%	1	74	+156.000%
2025-09-15	14.6000	14.6000	14.3500	14.3500	+2.941%	11	74	+149.756%
2025-09-12	14.0300	14.0300	13.9400	13.9400	-5.492%	2	66	+157.102%
2025-09-10	14.7500	14.7500	14.7500	14.7500	+4.167%	3	66	+142.983%
2025-09-08	14.1600	14.1600	14.1600	14.1600	-11.776%	2	66	+153.107%
2025-09-04	16.0500	16.0500	16.0500	16.0500	-4.464%	2	66	+123.302%
2025-09-03	17.0000	17.0000	16.8000	16.8000	-3.890%	2	64	+113.333%
2025-09-02	17.0000	17.4800	17.0000	17.4800	+5.238%	6	63	+105.034%
2025-08-29	16.7000	16.7000	16.5500	16.6100	-2.581%	4	59	+115.774%
2025-08-28	17.0500	17.0500	17.0500	17.0500	+5.247%	2	59	+110.205%
2025-08-27	16.0000	16.2000	16.0000	16.2000	-6.141%	3	59	+121.235%
2025-08-26	17.5000	17.5000	17.0700	17.2600	+2.738%	3	60	+107.648%
2025-08-25	16.8500	16.8500	16.7500	16.8000	+11.628%	4	61	+113.333%
2025-08-22	15.0500	15.0500	15.0500	15.0500	-23.018%	2	57	+138.140%
2025-08-21	19.5500	19.5500	19.5500	19.5500	+14.663%	1	59	+83.325%
2025-08-20	17.0500	17.0500	17.0500	17.0500	+0.709%	1	58	+110.205%
2025-08-19	16.9300	16.9300	16.9300	16.9300	-18.606%	5	57	+111.695%
2025-08-18	20.5500	20.8000	20.5500	20.8000	+5.852%	3	57	+72.308%
2025-08-15	19.6000	19.6500	19.6000	19.6500	+3.150%	2	54	+82.392%
2025-08-14	19.0500	19.0500	19.0500	19.0500	-9.716%	2	53	+88.136%
2025-08-12	21.1000	21.1000	21.1000	21.1000	-8.101%	3	51	+69.858%
2025-08-08	22.9200	23.1000	22.8000	22.9600	-10.487%	10	48	+56.098%
2025-08-04	25.6500	25.6500	25.6500	25.6500	-9.043%	2	42	+39.727%
2025-07-30	26.3600	28.3600	26.3600	28.2000	+5.421%	6	40	+27.092%
2025-07-29	26.7500	26.7500	26.7500	26.7500	+5.523%	6	40	+33.981%
2025-07-28	25.3500	25.3500	25.3500	25.3500	-8.813%	10	34	+41.381%
2025-07-24	27.8000	27.8000	27.8000	27.8000	+3.307%	10	34	+28.921%
2025-07-23	26.9100	26.9100	26.9100	26.9100	-12.488%	10	24	+33.185%
2025-07-21	30.7500	30.7500	30.7500	30.7500	-9.956%	1	14	+16.553%
2025-07-17	34.6500	34.6500	34.1500	34.1500	+24.544%	4	14	+4.949%
2025-07-10	29.1000	29.1000	27.4200	27.4200	-13.145%	11	11	+30.708%
2025-07-07	31.5700	31.5700	31.5700	31.5700	+8.675%	2	3	+13.525%
2025-07-02	29.0500	29.0500	29.0500	29.0500	-13.284%	1	1	+23.373%
2025-06-26	33.5000	33.5000	33.5000	33.5000	0.000%	1	1	+6.985%