Dark

HD20261218P270
HD Dec 18 2026 270.00 Put (HD261218P00270000)
option OPRA

EOD

Jul 16, 2026

3.55-11.250%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.5500	3.5500	3.5500	3.5500	-11.250%	1	327	0.000%
2026-07-15	4.0000	4.0000	4.0000	4.0000	-14.894%	2	328	-11.250%
2026-07-13	4.5500	4.7000	4.5500	4.7000	+6.818%	2	330	-24.468%
2026-07-09	4.4000	4.4000	4.4000	4.4000	-9.278%	5	329	-19.318%
2026-07-08	4.9000	4.9000	4.8500	4.8500	+27.632%	8	334	-26.804%
2026-07-07	4.0000	4.0000	3.8000	3.8000	+20.635%	6	329	-6.579%
2026-07-02	3.1500	3.1500	3.1500	3.1500	-8.696%	6	329	+12.698%
2026-07-01	3.7100	3.7100	3.3500	3.4500	+1.471%	14	329	+2.899%
2026-06-30	3.6000	3.6500	3.4000	3.4000	-6.849%	28	326	+4.412%
2026-06-29	3.8000	3.8000	3.5500	3.6500	-11.408%	16	353	-2.740%
2026-06-26	3.9700	4.1200	3.9700	4.1200	-14.167%	7	355	-13.835%
2026-06-25	4.8000	5.0400	4.8000	4.8000	-31.330%	20	360	-26.042%
2026-06-23	6.9900	6.9900	6.9900	6.9900	+11.840%	1	353	-49.213%
2026-06-22	6.1000	6.2600	6.1000	6.2500	+4.167%	5	352	-43.200%
2026-06-18	5.5000	6.0000	5.5000	6.0000	-3.226%	6	356	-40.833%
2026-06-17	5.3100	6.2000	5.3100	6.2000	-6.486%	2	356	-42.742%
2026-06-15	5.9800	6.7000	5.8700	6.6300	-20.599%	40	356	-46.456%
2026-06-11	8.5500	8.9500	8.3500	8.3500	-10.695%	30	325	-57.485%
2026-06-10	9.7000	9.7000	9.3400	9.3500	+4.353%	26	320	-62.032%
2026-06-09	9.6000	9.6000	8.9600	8.9600	-22.759%	19	319	-60.379%
2026-06-08	11.6500	11.6500	11.6000	11.6000	+6.422%	3	324	-69.397%
2026-06-05	10.9100	11.1000	10.9000	10.9000	+0.926%	55	322	-67.431%
2026-06-04	10.8000	10.8000	10.8000	10.8000	-6.897%	1	326	-67.130%
2026-06-02	11.6000	11.6000	11.6000	11.6000	-2.929%	9	325	-69.397%
2026-06-01	11.7000	12.2500	11.7000	11.9500	+17.157%	23	316	-70.293%
2026-05-29	9.6500	10.2000	9.5900	10.2000	+4.615%	14	305	-65.196%
2026-05-28	9.3900	9.9500	9.3900	9.7500	-5.340%	12	294	-63.590%
2026-05-27	10.2500	10.5500	10.2500	10.3000	-16.599%	6	284	-65.534%
2026-05-26	11.7000	12.4000	11.7000	12.3500	+5.106%	17	282	-71.255%
2026-05-22	11.6500	11.9000	11.6500	11.7500	-6.375%	34	275	-69.787%
2026-05-21	12.6000	12.6000	12.5500	12.5500	-6.343%	5	276	-71.713%
2026-05-20	14.6500	14.6500	13.4000	13.4000	-4.286%	6	276	-73.507%
2026-05-19	16.4800	17.0000	13.8500	14.0000	-9.268%	77	225	-74.643%
2026-05-18	15.5000	15.5000	14.6000	15.4300	-4.576%	3	225	-76.993%
2026-05-15	15.1900	16.2600	15.0000	16.1700	+5.686%	8	225	-78.046%
2026-05-13	13.8500	15.3000	13.8500	15.3000	+16.794%	9	218	-76.797%
2026-05-12	12.8300	13.1000	12.8000	13.1000	+22.774%	4	215	-72.901%
2026-05-06	10.8200	10.8700	10.6700	10.6700	-16.575%	23	215	-66.729%
2026-05-05	12.3000	12.7900	12.3000	12.7900	+8.298%	21	213	-72.244%
2026-05-04	11.8100	11.8100	11.8100	11.8100	+5.919%	1	197	-69.941%
2026-04-29	10.1000	11.1500	10.1000	11.1500	+19.892%	13	197	-68.161%
2026-04-28	9.2500	9.3000	9.2500	9.3000	+38.806%	8	185	-61.828%
2026-04-17	7.5200	7.5200	6.7000	6.7000	-22.543%	4	185	-47.015%
2026-04-16	8.5300	8.6500	8.5300	8.6500	-10.363%	2	189	-58.960%
2026-04-08	9.6500	9.6500	9.6500	9.6500	-26.616%	1	189	-63.212%
2026-04-07	13.1500	13.1500	13.1500	13.1500	+0.152%	1	188	-73.004%
2026-04-02	13.1000	13.1500	13.1000	13.1300	+15.175%	12	181	-72.963%
2026-04-01	11.4000	11.4000	11.4000	11.4000	-9.881%	1	181	-68.860%
2026-03-30	12.7000	12.7000	12.6500	12.6500	+4.979%	2	181	-71.937%
2026-03-19	11.0300	12.5000	11.0300	12.0500	+36.158%	18	179	-70.539%
2026-03-12	8.7500	8.8500	8.7500	8.8500	+53.913%	3	171	-59.887%
2026-03-05	5.7500	5.7500	5.7500	5.7500	-5.738%	1	168	-38.261%
2026-03-04	6.1000	6.1000	6.1000	6.1000	+38.636%	1	168	-41.803%
2026-02-25	4.4000	4.4000	4.4000	4.4000	+0.917%	1	166	-19.318%
2026-02-10	4.3600	4.3600	4.3600	4.3600	-8.211%	11	166	-18.578%
2026-02-06	4.7500	4.7500	4.7500	4.7500	+1.064%	1	166	-25.263%
2026-02-04	4.7100	4.7100	4.7000	4.7000	-4.082%	2	167	-24.468%
2026-01-16	4.6500	4.9000	4.6500	4.9000	-2.000%	2	166	-27.551%
2026-01-14	5.0000	5.0000	5.0000	5.0000	-2.913%	1	166	-29.000%
2026-01-13	4.8200	5.1500	4.8200	5.1500	-20.769%	4	165	-31.068%
2026-01-09	6.5000	6.5000	6.5000	6.5000	-19.054%	2	162	-45.385%
2026-01-06	8.0300	8.0300	8.0300	8.0300	+7.785%	2	164	-55.791%
2025-12-24	7.4500	7.4500	7.4500	7.4500	-4.974%	11	164	-52.349%
2025-12-16	7.8400	7.8400	7.8400	7.8400	+9.650%	1	164	-54.719%
2025-12-15	7.1500	7.1500	7.1500	7.1500	-8.917%	1	164	-50.350%
2025-12-01	7.9500	7.9500	7.8500	7.8500	-28.636%	6	164	-54.777%
2025-11-24	11.0000	11.0000	11.0000	11.0000	-0.091%	10	161	-67.727%
2025-11-19	11.0100	11.0100	11.0100	11.0100	+44.868%	1	151	-67.757%
2025-11-12	7.6000	7.6000	7.6000	7.6000	-1.042%	1	150	-53.289%
2025-11-06	7.6800	7.6800	7.6800	7.6800	+12.117%	1	150	-53.776%
2025-10-29	6.8500	6.8500	6.8500	6.8500	+24.545%	10	149	-48.175%
2025-09-30	5.5000	5.5000	5.5000	5.5000	+18.280%	1	139	-35.455%
2025-09-16	4.1000	4.6500	4.1000	4.6500	-6.061%	2	139	-23.656%
2025-09-10	4.9200	4.9500	4.9200	4.9500	-4.808%	3	139	-28.283%
2025-09-04	5.1600	5.2000	5.1600	5.2000	-47.262%	2	139	-31.731%
2025-07-21	9.7100	9.8600	9.7100	9.8600	-25.753%	2	139	-63.996%
2025-06-18	13.9500	13.9500	13.2800	13.2800	+1.297%	4	145	-73.268%
2025-06-17	13.1100	13.1100	13.1100	13.1100	+12.920%	1	145	-72.921%
2025-05-28	11.6000	11.6100	11.6000	11.6100	+5.068%	2	146	-69.423%
2025-05-21	10.8300	11.0500	10.8300	11.0500	+1.005%	2	146	-67.873%
2025-05-16	10.8100	10.9400	10.8100	10.9400	-7.209%	4	146	-67.550%
2025-05-14	11.6100	11.7900	11.6100	11.7900	+4.614%	4	146	-69.890%
2025-05-13	11.2700	11.2700	11.2700	11.2700	-21.899%	1	146	-68.500%
2025-05-08	14.2900	14.4300	14.2900	14.4300	+0.278%	2	146	-75.398%
2025-05-07	14.6000	14.6000	14.3900	14.3900	+0.279%	6	146	-75.330%
2025-05-06	14.2100	14.3500	14.2100	14.3500	+5.205%	6	145	-75.261%
2025-05-05	13.4400	13.6400	13.4400	13.6400	+2.172%	2	142	-73.974%
2025-05-02	13.3500	13.3500	13.3500	13.3500	-8.874%	2	141	-73.408%
2025-04-29	14.6500	14.6500	14.6500	14.6500	-7.571%	1	141	-75.768%
2025-04-16	15.7100	15.8500	15.7100	15.8500	-22.983%	2	140	-77.603%
2025-04-08	17.1500	20.5800	17.1500	20.5800	-2.000%	16	139	-82.750%
2025-04-07	22.5000	22.5000	21.0000	21.0000	+38.158%	5	138	-83.095%
2025-04-03	15.0000	15.2000	15.0000	15.2000	+20.635%	2	141	-76.645%
2025-03-31	12.6000	12.6000	12.6000	12.6000	-3.448%	1	139	-71.825%
2025-03-28	13.0500	13.0500	13.0500	13.0500	-6.786%	2	138	-72.797%
2025-03-20	14.0000	14.0000	14.0000	14.0000	-2.098%	1	138	-74.643%
2025-03-17	14.3000	14.3000	14.3000	14.3000	-12.270%	1	138	-75.175%
2025-03-14	16.3000	16.3000	16.3000	16.3000	+6.536%	2	138	-78.221%
2025-03-13	14.6800	15.3000	14.0700	15.3000	+14.179%	7	140	-76.797%
2025-03-12	13.5500	13.5600	13.3000	13.4000	+6.858%	60	140	-73.507%
2025-03-11	12.5400	12.5400	12.5400	12.5400	+20.577%	1	120	-71.691%
2025-02-24	10.4000	10.4000	10.4000	10.4000	+10.756%	1	120	-65.865%
2025-02-21	9.3900	9.3900	9.3900	9.3900	-5.152%	2	119	-62.194%
2024-12-23	9.9000	9.9000	9.9000	9.9000	+15.789%	1	119	-64.141%
2024-12-18	8.5500	8.5500	8.5500	8.5500	+0.588%	1	119	-58.480%
2024-11-12	8.5000	8.5000	8.5000	8.5000	-23.423%	1	119	-58.235%
2024-10-30	11.1000	11.1000	11.1000	11.1000	+16.842%	1	118	-68.018%
2024-10-09	9.5000	9.5000	9.5000	9.5000	-13.242%	2	117	-62.632%
2024-10-04	10.7800	10.9500	10.7800	10.9500	+6.311%	6	117	-67.580%
2024-09-30	10.3000	10.3000	10.3000	10.3000	-3.738%	6	115	-65.534%
2024-09-25	10.7200	10.7200	10.5000	10.7000	-18.631%	4	115	-66.822%
2024-09-13	13.1500	13.1500	13.1500	13.1500	-4.364%	2	119	-73.004%
2024-09-12	13.7500	13.7500	13.7500	13.7500	-4.844%	2	118	-74.182%
2024-09-10	15.0000	15.0000	14.4500	14.4500	-3.987%	6	118	-75.433%
2024-09-06	15.0500	15.0500	15.0500	15.0500	-5.938%	4	121	-76.412%
2024-09-05	16.0000	16.0000	16.0000	16.0000	+4.235%	100	121	-77.813%
2024-09-04	15.0000	15.3500	14.9000	15.3500	+2.676%	9	121	-76.873%
2024-09-03	14.3500	14.9500	14.3000	14.9500	+7.942%	99	113	-76.254%
2024-08-30	13.6000	13.9000	13.6000	13.8500	+1.465%	6	17	-74.368%
2024-08-28	13.6500	13.6500	13.6500	13.6500	+2.632%	1	17	-73.993%
2024-08-27	13.3000	13.3000	13.3000	13.3000	-6.667%	2	16	-73.308%
2024-08-23	14.2500	14.2500	14.2500	14.2500	-8.887%	2	14	-75.088%
2024-08-15	15.6400	15.6400	15.6400	15.6400	-4.634%	1	14	-77.302%
2024-08-14	16.5000	16.5000	16.4000	16.4000	-13.228%	6	15	-78.354%
2024-08-13	18.9000	18.9000	18.9000	18.9000	+18.125%	1	11	-81.217%
2024-08-01	16.0000	16.0000	16.0000	16.0000	+9.514%	1	10	-77.813%
2024-07-30	14.6000	14.6100	14.6000	14.6100	-1.946%	4	10	-75.702%
2024-07-25	14.9000	14.9000	14.9000	14.9000	+24.167%	1	6	-76.174%
2024-07-17	12.0000	12.0000	12.0000	12.0000	-17.526%	1	6	-70.417%
2024-06-26	14.5500	14.5500	14.5500	14.5500	-14.159%	1	5	-75.601%
2024-06-25	16.9500	16.9500	16.9500	16.9500	+21.071%	1	4	-79.056%
2024-06-24	14.0000	14.0000	14.0000	14.0000	-20.590%	1	3	-74.643%
2024-06-10	16.0000	17.6300	16.0000	17.6300	0.000%	2	2	-79.864%