Dark

HD20261218P250
HD Dec 18 2026 250.00 Put (HD261218P00250000)
option OPRA

EOD

Aug 31, 2026

0.9800-10.092%(-0.1100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.9900	0.9900	0.9800	0.9800	-10.092%	2	369	0.000%
2026-08-28	1.0400	1.0900	1.0400	1.0900	+7.921%	2	369	-10.092%
2026-08-27	1.0400	1.0400	1.0100	1.0100	+16.092%	80	369	-2.970%
2026-08-26	0.9000	0.9000	0.8700	0.8700	-13.000%	40	300	+12.644%
2026-08-24	1.0000	1.0000	1.0000	1.0000	0.000%	2	260	-2.000%
2026-08-21	1.0000	1.0000	1.0000	1.0000	-17.355%	1	262	-2.000%
2026-08-20	0.9900	1.2100	0.9800	1.2100	+86.154%	86	263	-19.008%
2026-08-19	0.6500	0.6500	0.6500	0.6500	-35.000%	1	182	+50.769%
2026-08-18	1.6800	1.6800	1.0000	1.0000	-23.077%	24	182	-2.000%
2026-08-17	1.3000	1.3000	1.3000	1.3000	+15.044%	2	173	-24.615%
2026-08-13	1.2500	1.2500	1.1300	1.1300	-16.912%	9	171	-13.274%
2026-08-12	1.2000	1.3600	1.2000	1.3600	+15.254%	3	171	-27.941%
2026-08-11	1.1800	1.1800	1.1800	1.1800	-7.087%	1	168	-16.949%
2026-08-10	1.4500	1.4500	1.2700	1.2700	-7.971%	12	168	-22.835%
2026-08-07	1.5000	1.5000	1.3500	1.3800	-9.211%	4	165	-28.986%
2026-08-06	1.5200	1.5200	1.5200	1.5200	-30.909%	1	165	-35.526%
2026-08-04	2.2000	2.2000	2.2000	2.2000	-13.043%	1	165	-55.455%
2026-07-31	2.6600	2.6600	2.5300	2.5300	+2.846%	14	165	-61.265%
2026-07-27	2.4900	2.4900	2.4600	2.4600	-27.219%	11	153	-60.163%
2026-07-23	3.1800	3.3800	3.1800	3.3800	+26.592%	11	159	-71.006%
2026-07-22	2.6700	2.6700	2.6700	2.6700	-7.612%	10	155	-63.296%
2026-07-21	2.8900	2.8900	2.8900	2.8900	+12.891%	10	165	-66.090%
2026-07-20	2.5600	2.5600	2.5600	2.5600	+16.895%	1	155	-61.719%
2026-07-17	2.1900	2.1900	2.1900	2.1900	+5.288%	1	154	-55.251%
2026-07-16	2.4000	2.4000	1.9000	2.0800	+5.051%	4	153	-52.885%
2026-07-01	2.2400	2.5700	1.9800	1.9800	-34.000%	14	157	-50.505%
2026-06-30	3.0000	3.0000	3.0000	3.0000	+50.000%	1	154	-67.333%
2026-06-29	2.0700	2.1800	2.0000	2.0000	-37.500%	10	155	-51.000%
2026-06-24	3.4500	3.4500	3.2000	3.2000	-19.192%	11	162	-69.375%
2026-06-23	3.9600	3.9600	3.9600	3.9600	+7.027%	1	162	-75.253%
2026-06-22	3.4200	3.7200	3.4200	3.7000	+4.225%	8	163	-73.514%
2026-06-18	3.6500	3.6500	3.5500	3.5500	+7.576%	13	157	-72.394%
2026-06-17	3.1700	3.3000	3.1700	3.3000	-13.158%	2	157	-70.303%
2026-06-16	3.4600	3.8000	3.4000	3.8000	-2.564%	11	157	-74.211%
2026-06-15	3.3900	3.9000	3.1700	3.9000	-28.832%	9	156	-74.872%
2026-06-11	5.4800	5.4800	5.4800	5.4800	-0.182%	1	155	-82.117%
2026-06-10	5.3000	5.4900	5.3000	5.4900	-14.219%	2	155	-82.149%
2026-06-05	6.4000	6.4000	6.4000	6.4000	-0.156%	1	155	-84.688%
2026-06-04	6.2500	6.4100	6.2500	6.4100	-9.718%	2	156	-84.711%
2026-06-01	7.1000	7.1000	7.1000	7.1000	+23.478%	2	156	-86.197%
2026-05-29	5.7500	5.7500	5.7500	5.7500	-3.361%	3	156	-82.957%
2026-05-28	5.9500	5.9500	5.9500	5.9500	-9.848%	12	153	-83.529%
2026-05-27	6.5000	6.6000	6.3800	6.6000	-11.765%	6	159	-85.152%
2026-05-26	7.5500	7.5500	7.4000	7.4800	+2.466%	24	159	-86.898%
2026-05-22	7.3500	7.5000	7.2700	7.3000	-15.899%	24	150	-86.575%
2026-05-20	8.6800	8.6800	8.6800	8.6800	-2.472%	5	147	-88.710%
2026-05-19	10.9500	10.9500	8.2500	8.9000	-8.718%	12	139	-88.989%
2026-05-18	9.0400	9.7500	9.0400	9.7500	-3.274%	3	139	-89.949%
2026-05-15	9.6500	10.1000	9.6000	10.0800	+10.769%	17	139	-90.278%
2026-05-14	8.9000	9.1000	8.9000	9.1000	-1.515%	3	130	-89.231%
2026-05-13	9.0500	9.7500	9.0500	9.2400	+22.384%	34	105	-89.394%
2026-05-11	7.4500	7.7700	7.4500	7.5500	+2.027%	35	105	-87.020%
2026-05-06	7.4500	7.4500	7.4000	7.4000	-7.500%	7	72	-86.757%
2026-05-05	8.1500	8.1500	8.0000	8.0000	+3.226%	2	69	-87.750%
2026-05-04	7.1600	8.1600	7.1600	7.7500	+25.000%	3	68	-87.355%
2026-05-01	6.2000	6.2000	6.2000	6.2000	-1.431%	1	63	-84.194%
2026-04-30	6.3000	6.3000	6.2900	6.2900	-3.231%	2	63	-84.420%
2026-04-29	6.1500	6.5000	6.1500	6.5000	+12.457%	2	63	-84.923%
2026-04-28	6.0000	6.0000	5.7600	5.7800	+14.004%	26	64	-83.045%
2026-04-23	4.9400	5.0700	4.9400	5.0700	+2.424%	2	71	-80.671%
2026-04-22	4.9500	4.9500	4.9500	4.9500	+10.000%	2	70	-80.202%
2026-04-21	4.5000	4.5000	4.5000	4.5000	+11.111%	1	68	-78.222%
2026-04-17	4.0500	4.0500	4.0500	4.0500	-26.364%	1	67	-75.802%
2026-04-16	5.5000	5.5000	5.5000	5.5000	-4.348%	2	66	-82.182%
2026-04-15	5.7000	5.7500	5.7000	5.7500	-10.853%	3	68	-82.957%
2026-04-13	6.4500	6.4500	6.4500	6.4500	-3.008%	1	68	-84.806%
2026-04-10	6.6500	6.6500	6.6500	6.6500	+9.016%	1	69	-85.263%
2026-04-09	6.1000	6.1000	6.1000	6.1000	-5.864%	1	69	-83.934%
2026-04-08	6.4800	6.4800	6.4800	6.4800	-25.773%	1	70	-84.877%
2026-04-07	8.7200	8.7300	8.7200	8.7300	-3.642%	2	71	-88.774%
2026-04-02	8.5000	9.0600	8.5000	9.0600	+4.983%	2	69	-89.183%
2026-03-31	8.6500	8.6500	8.6300	8.6300	-4.218%	2	69	-88.644%
2026-03-27	8.8700	9.0100	8.8700	9.0100	+18.553%	2	68	-89.123%
2026-03-26	7.6000	7.6000	7.6000	7.6000	0.000%	1	66	-87.105%
2026-03-25	7.6000	7.6000	7.6000	7.6000	-11.628%	1	67	-87.105%
2026-03-24	8.6000	8.6000	8.6000	8.6000	+10.540%	1	67	-88.605%
2026-03-23	7.7800	7.7800	7.7800	7.7800	-15.435%	1	67	-87.404%
2026-03-20	8.5000	9.2000	8.5000	9.2000	+17.949%	11	66	-89.348%
2026-03-19	7.8000	7.8000	7.8000	7.8000	+31.092%	1	58	-87.436%
2026-03-18	6.4000	6.4000	5.9500	5.9500	-0.833%	2	57	-83.529%
2026-03-16	6.1000	6.1500	6.0000	6.0000	+53.846%	4	55	-83.667%
2026-03-04	3.9000	3.9000	3.9000	3.9000	-1.266%	2	53	-74.872%
2026-03-03	4.3500	4.3500	3.9500	3.9500	+83.721%	2	51	-75.190%
2026-02-12	2.1500	2.1500	2.1500	2.1500	-22.101%	2	49	-54.419%
2026-02-04	2.7600	2.7600	2.7600	2.7600	-19.062%	1	51	-64.493%
2026-02-02	3.5800	4.0600	3.0000	3.4100	-3.944%	18	52	-71.261%
2026-01-29	3.4000	3.5500	3.4000	3.5500	+1.429%	3	53	-72.394%
2026-01-14	3.5000	3.5000	3.5000	3.5000	-38.596%	2	54	-72.000%
2026-01-02	5.7000	5.7000	5.7000	5.7000	+4.587%	1	52	-82.807%
2025-12-31	5.4500	5.4500	5.4500	5.4500	-0.909%	3	50	-82.018%
2025-12-29	5.0500	5.5000	5.0500	5.5000	+3.774%	6	50	-82.182%
2025-12-26	5.3000	5.3000	5.3000	5.3000	-6.195%	5	50	-81.509%
2025-12-22	5.6500	5.6500	5.6500	5.6500	-11.719%	1	45	-82.655%
2025-12-10	6.4000	6.4000	6.4000	6.4000	+12.281%	1	44	-84.688%
2025-12-03	5.2700	5.7000	5.2700	5.7000	0.000%	2	44	-82.807%
2025-12-02	5.7000	5.7000	5.7000	5.7000	+2.703%	1	42	-82.807%
2025-12-01	5.6500	5.6500	5.5000	5.5500	-3.478%	7	41	-82.342%
2025-11-28	5.7500	5.7500	5.7500	5.7500	-25.228%	1	37	-82.957%
2025-11-20	7.6900	7.6900	7.6900	7.6900	+42.937%	1	36	-87.256%
2025-11-10	4.9700	5.3800	4.9700	5.3800	-1.645%	2	36	-81.784%
2025-11-06	5.4700	5.4700	5.4700	5.4700	+25.747%	1	36	-82.084%
2025-10-21	4.3500	4.3500	4.3500	4.3500	-11.765%	1	36	-77.471%
2025-10-20	4.9300	4.9300	4.9300	4.9300	+18.795%	1	36	-80.122%
2025-09-30	3.7100	4.1500	3.6600	4.1500	+7.792%	4	37	-76.386%
2025-08-29	3.7100	3.8500	3.7100	3.8500	-23.000%	2	36	-74.545%
2025-08-18	5.0000	5.0000	5.0000	5.0000	+5.263%	1	36	-80.400%
2025-08-14	4.7500	4.7500	4.7500	4.7500	+6.742%	3	37	-79.368%
2025-08-13	4.4500	4.4500	4.4500	4.4500	-22.203%	1	40	-77.978%
2025-08-07	5.7200	5.7200	5.7200	5.7200	+1.060%	2	40	-82.867%
2025-08-05	5.6600	5.6600	5.6600	5.6600	-11.700%	2	38	-82.686%
2025-08-01	6.2700	6.4100	6.2700	6.4100	+1.104%	2	40	-84.711%
2025-07-31	6.3000	6.3400	6.3000	6.3400	+5.316%	2	40	-84.543%
2025-07-30	5.9000	6.0200	5.9000	6.0200	-1.311%	2	40	-83.721%
2025-07-23	5.9600	6.1000	5.9600	6.1000	-7.855%	2	39	-83.934%
2025-07-22	6.6900	6.6900	6.6200	6.6200	-4.885%	2	39	-85.196%
2025-07-21	6.9400	7.2300	6.8600	6.9600	-5.946%	6	39	-85.920%
2025-07-18	7.4800	7.6600	7.4000	7.4000	+7.872%	4	38	-86.757%
2025-07-01	6.6000	6.8600	6.6000	6.8600	-14.677%	4	38	-85.714%
2025-06-26	7.8500	8.0400	7.8500	8.0400	-8.219%	2	37	-87.811%
2025-06-24	8.6000	8.7600	8.6000	8.7600	-2.667%	2	37	-88.813%
2025-06-23	9.0000	9.0000	9.0000	9.0000	-12.195%	1	37	-89.111%
2025-06-18	10.2500	10.2500	10.2500	10.2500	+21.015%	1	37	-90.439%
2025-06-05	8.3500	8.4700	8.3500	8.4700	+1.803%	2	37	-88.430%
2025-06-04	8.1800	8.3200	8.1800	8.3200	-2.233%	2	35	-88.221%
2025-06-03	8.2300	8.5100	8.2300	8.5100	-7.600%	2	35	-88.484%
2025-05-22	8.9100	9.2100	8.9100	9.2100	+5.984%	2	35	-89.359%
2025-05-14	8.4800	8.6900	8.4800	8.6900	-19.760%	2	35	-88.723%
2025-05-08	10.8200	10.8300	10.8200	10.8300	-0.368%	4	35	-90.951%
2025-05-06	10.6700	10.8700	10.6700	10.8700	+6.673%	6	37	-90.984%
2025-05-05	10.0100	10.1900	10.0100	10.1900	-14.871%	2	34	-90.383%
2025-04-16	11.7700	11.9700	11.7700	11.9700	-11.004%	2	33	-91.813%
2025-04-08	13.4500	13.4500	13.4500	13.4500	-17.988%	3	32	-92.714%
2025-04-07	16.4000	16.4000	16.4000	16.4000	+30.990%	4	29	-94.024%
2025-04-04	12.2600	12.5200	12.2600	12.5200	+10.308%	4	33	-92.173%
2025-03-13	10.0000	11.3500	10.0000	11.3500	+18.229%	7	30	-91.366%
2025-03-12	9.6000	9.6000	9.6000	9.6000	+60.000%	5	30	-89.792%
2025-02-03	6.0000	6.0000	6.0000	6.0000	+9.091%	1	30	-83.667%
2025-01-23	5.5000	5.5000	5.5000	5.5000	-0.901%	1	31	-82.182%
2025-01-21	5.3000	5.5500	5.1200	5.5500	-31.650%	21	30	-82.342%
2024-12-19	7.5000	8.1200	7.5000	8.1200	+42.707%	3	39	-87.931%
2024-12-05	5.9800	5.9800	5.6900	5.6900	+1.607%	2	39	-82.777%
2024-12-02	5.7000	5.7000	5.6000	5.6000	+0.358%	7	37	-82.500%
2024-11-25	5.7500	5.7500	5.5800	5.5800	-2.957%	5	39	-82.437%
2024-11-22	5.7500	5.7500	5.7500	5.7500	-13.534%	2	36	-82.957%
2024-11-13	6.6500	6.6500	6.6500	6.6500	-24.689%	2	35	-85.263%
2024-10-31	8.8300	8.8300	8.8300	8.8300	+17.733%	1	35	-88.901%
2024-10-04	7.5000	7.5000	7.5000	7.5000	-3.226%	2	36	-86.933%
2024-09-27	7.7500	7.7500	7.7500	7.7500	-5.488%	2	35	-87.355%
2024-09-24	8.2000	8.2000	8.2000	8.2000	-3.529%	1	35	-88.049%
2024-09-23	8.7800	8.7800	8.5000	8.5000	-12.371%	2	36	-88.471%
2024-09-18	9.7000	9.7000	9.7000	9.7000	+2.105%	1	35	-89.897%
2024-09-16	9.5000	9.5000	9.5000	9.5000	-20.302%	1	35	-89.684%
2024-09-05	11.9200	11.9200	11.9200	11.9200	-10.038%	1	35	-91.779%
2024-08-13	13.2500	13.2500	13.2500	13.2500	-10.169%	1	35	-92.604%
2024-08-12	14.7500	14.7500	14.7500	14.7500	-6.646%	2	35	-93.356%
2024-08-08	15.8000	15.8000	15.8000	15.8000	+17.037%	7	34	-93.797%
2024-08-02	13.5000	13.5000	13.5000	13.5000	+12.500%	2	28	-92.741%
2024-07-24	12.0000	12.0000	12.0000	12.0000	+14.286%	8	27	-91.833%
2024-07-23	10.5000	10.5000	10.5000	10.5000	+11.702%	1	24	-90.667%
2024-07-22	9.4000	9.4000	9.4000	9.4000	-1.053%	2	23	-89.574%
2024-07-18	9.5000	9.5000	9.5000	9.5000	-7.767%	1	21	-89.684%
2024-07-12	10.3000	10.3000	10.3000	10.3000	-22.556%	2	20	-90.485%
2024-07-05	13.0900	13.3000	13.0000	13.3000	+9.016%	22	21	-92.632%
2024-07-01	12.3000	12.3000	12.2000	12.2000	-3.937%	2	16	-91.967%
2024-06-25	12.0000	12.7000	12.0000	12.7000	+20.952%	6	14	-92.283%
2024-06-24	10.5000	10.5000	10.5000	10.5000	-13.079%	1	8	-90.667%
2024-06-10	12.8500	12.8500	12.0800	12.0800	-7.857%	4	7	-91.887%
2024-06-05	13.1100	13.1100	13.1100	13.1100	-1.429%	1	3	-92.525%
2024-06-03	13.3000	13.3000	13.3000	13.3000	-1.115%	1	2	-92.632%
2024-05-31	13.4500	13.4500	13.4500	13.4500	0.000%	2	1	-92.714%