Dark

HD20261218P280
HD Dec 18 2026 280.00 Put (HD261218P00280000)
option OPRA

EOD

Aug 31, 2026

3.81+2.973%(+0.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	3.7500	3.8100	3.7500	3.8100	+2.973%	2	360	0.000%
2026-08-28	3.9000	3.9000	3.6900	3.7000	-5.371%	3	360	+2.973%
2026-08-27	3.6000	3.9100	3.6000	3.9100	+20.308%	2	361	-2.558%
2026-08-26	3.3500	3.3500	2.8500	3.2500	0.000%	8	361	+17.231%
2026-08-25	3.4500	3.4500	3.2500	3.2500	-0.612%	3	359	+17.231%
2026-08-24	3.2700	3.2700	3.2700	3.2700	-7.887%	1	359	+16.514%
2026-08-21	3.4000	3.5700	3.3800	3.5500	-1.662%	13	359	+7.324%
2026-08-20	3.5700	3.6100	3.4000	3.6100	+52.321%	6	360	+5.540%
2026-08-19	2.4500	2.4500	2.3700	2.3700	-27.077%	6	359	+60.759%
2026-08-18	4.2800	4.5200	3.2000	3.2500	-14.474%	16	359	+17.231%
2026-08-17	4.2200	4.5600	3.8000	3.8000	-2.564%	6	359	+0.263%
2026-08-14	3.9000	3.9000	3.9000	3.9000	+6.849%	3	358	-2.308%
2026-08-13	3.6500	3.6500	3.6500	3.6500	+0.275%	1	358	+4.384%
2026-08-12	3.7100	3.7100	3.6400	3.6400	+16.294%	11	359	+4.670%
2026-08-11	3.1500	3.1500	3.1300	3.1300	-11.831%	2	351	+21.725%
2026-08-07	3.5500	3.5500	3.5500	3.5500	-16.471%	2	349	+7.324%
2026-08-04	4.5000	4.5000	4.2500	4.2500	-29.402%	55	349	-10.353%
2026-08-03	5.8800	6.0200	5.8800	6.0200	-17.984%	2	399	-36.711%
2026-07-31	7.3000	7.4400	7.1500	7.3400	+25.470%	24	399	-48.093%
2026-07-29	5.8500	5.8500	5.8500	5.8500	+7.143%	1	381	-34.872%
2026-07-28	5.4600	5.4700	5.4600	5.4600	-32.090%	3	382	-30.220%
2026-07-23	8.0400	8.0400	8.0400	8.0400	+20.000%	1	381	-52.612%
2026-07-22	6.6500	6.7000	6.6500	6.7000	-1.471%	3	380	-43.134%
2026-07-21	6.8000	6.8000	6.8000	6.8000	+9.855%	3	379	-43.971%
2026-07-20	6.1900	6.1900	6.1900	6.1900	+3.167%	5	376	-38.449%
2026-07-14	6.0000	6.0000	6.0000	6.0000	+17.647%	7	371	-36.500%
2026-07-10	5.1000	5.1000	5.1000	5.1000	-22.727%	1	376	-25.294%
2026-07-08	6.2000	6.6000	6.2000	6.6000	+33.333%	8	376	-42.273%
2026-07-06	5.1000	5.1000	4.9500	4.9500	+18.990%	5	370	-23.030%
2026-07-01	4.2500	4.2500	4.1600	4.1600	-9.565%	26	366	-8.413%
2026-06-30	4.6000	4.6000	4.6000	4.6000	-8.000%	25	341	-17.174%
2026-06-29	5.0000	5.0000	5.0000	5.0000	-22.118%	1	340	-23.800%
2026-06-25	6.4200	6.4200	6.4200	6.4200	-10.210%	3	341	-40.654%
2026-06-24	6.9500	7.4000	6.9500	7.1500	-16.569%	55	341	-46.713%
2026-06-22	8.4300	8.5700	8.1500	8.5700	+7.125%	16	329	-55.543%
2026-06-18	7.2000	8.1000	7.2000	8.0000	-0.621%	64	274	-52.375%
2026-06-17	7.0000	8.0500	7.0000	8.0500	+8.784%	7	274	-52.671%
2026-06-16	7.4500	7.8000	7.4000	7.4000	-14.451%	56	274	-48.514%
2026-06-15	7.8300	8.7500	7.8300	8.6500	-9.896%	79	254	-55.954%
2026-06-12	9.9500	9.9500	9.6000	9.6000	-15.044%	8	210	-60.313%
2026-06-11	11.3000	11.3000	11.3000	11.3000	+0.444%	2	203	-66.283%
2026-06-10	11.1500	11.3000	11.1500	11.2500	-2.597%	9	203	-66.133%
2026-06-09	11.5000	12.1500	11.3500	11.5500	-18.375%	10	197	-67.013%
2026-06-04	13.3500	14.5500	13.3500	14.1500	+10.202%	14	195	-73.074%
2026-05-29	12.1500	12.9000	12.1500	12.8400	+4.902%	13	195	-70.327%
2026-05-28	12.2400	12.2400	12.2400	12.2400	-7.623%	1	194	-68.873%
2026-05-27	13.0500	13.4500	13.0500	13.2500	-19.940%	12	194	-71.245%
2026-05-26	14.1000	16.5500	14.1000	16.5500	+12.203%	29	187	-76.979%
2026-05-22	14.9500	14.9500	14.3500	14.7500	-6.468%	50	175	-74.169%
2026-05-21	15.7700	15.7700	15.7700	15.7700	-0.505%	1	170	-75.840%
2026-05-20	16.0000	16.0000	15.8500	15.8500	-9.429%	5	170	-75.962%
2026-05-19	17.2000	17.5000	17.2000	17.5000	-9.091%	2	173	-78.229%
2026-05-18	19.7000	19.7000	19.2500	19.2500	-2.778%	11	173	-80.208%
2026-05-15	19.2100	19.8000	19.0500	19.8000	+8.791%	6	173	-80.758%
2026-05-13	17.8500	18.2000	17.8100	18.2000	+13.750%	9	157	-79.066%
2026-05-11	16.0000	16.0000	16.0000	16.0000	+38.528%	1	158	-76.188%
2026-05-07	11.5500	11.5500	11.5500	11.5500	-15.011%	1	157	-67.013%
2026-05-06	13.5900	13.5900	13.5900	13.5900	-15.063%	1	157	-71.965%
2026-05-04	15.5000	16.0000	15.5000	16.0000	+25.000%	2	159	-76.188%
2026-04-30	12.8000	12.8000	12.8000	12.8000	-4.120%	36	157	-70.234%
2026-04-29	13.5000	13.6800	13.3500	13.3500	+37.629%	24	135	-71.461%
2026-04-23	9.9000	9.9000	9.7000	9.7000	+27.297%	2	118	-60.722%
2026-04-21	7.6200	7.6200	7.6200	7.6200	-10.668%	1	120	-50.000%
2026-04-20	8.6500	8.8500	8.5200	8.5300	+5.049%	13	120	-55.334%
2026-04-17	9.6500	9.6500	8.1000	8.1200	-23.970%	13	128	-53.079%
2026-04-16	10.6700	10.6800	10.4000	10.6800	+2.006%	5	119	-64.326%
2026-04-15	10.4700	10.4700	10.4700	10.4700	-6.933%	1	114	-63.610%
2026-04-13	11.5000	11.5000	11.2500	11.2500	-6.093%	7	114	-66.133%
2026-04-09	11.9800	11.9800	11.9800	11.9800	+2.306%	1	121	-68.197%
2026-04-08	11.7100	11.7100	11.7100	11.7100	-28.248%	1	120	-67.464%
2026-04-07	16.2000	16.4000	16.1800	16.3200	+2.000%	4	121	-76.654%
2026-04-06	16.0000	16.0000	16.0000	16.0000	+0.946%	1	119	-76.188%
2026-04-02	16.0000	16.0000	15.8500	15.8500	+19.623%	2	118	-75.962%
2026-04-01	13.3500	13.3500	13.2500	13.2500	-6.690%	10	118	-71.245%
2026-03-31	14.9000	14.9000	14.2000	14.2000	-2.740%	3	114	-73.169%
2026-03-26	14.6000	14.6000	14.6000	14.6000	+7.511%	5	113	-73.904%
2026-03-25	13.7200	13.7200	13.5800	13.5800	-5.366%	3	113	-71.944%
2026-03-24	14.3500	14.3500	14.3500	14.3500	+3.835%	1	113	-73.449%
2026-03-23	13.5000	13.8200	13.5000	13.8200	+43.212%	2	113	-72.431%
2026-03-10	9.6500	9.6500	9.6500	9.6500	-6.492%	1	113	-60.518%
2026-03-09	10.3200	10.3200	10.3200	10.3200	+14.667%	1	113	-63.081%
2026-03-06	8.5700	9.0000	8.5700	9.0000	+27.660%	3	113	-57.667%
2026-03-05	7.0500	7.0500	7.0500	7.0500	-9.847%	2	113	-45.957%
2026-03-04	7.8200	7.8200	7.8200	7.8200	+30.333%	1	114	-51.279%
2026-02-26	6.0000	6.0000	6.0000	6.0000	+11.317%	1	113	-36.500%
2026-02-25	6.2400	6.2400	5.3900	5.3900	+6.522%	4	112	-29.314%
2026-02-24	5.0600	5.0600	5.0600	5.0600	-10.758%	10	112	-24.704%
2026-02-10	5.6700	5.6700	5.6700	5.6700	-1.733%	1	102	-32.804%
2026-02-09	5.7700	5.7700	5.7700	5.7700	+11.175%	1	102	-33.969%
2026-02-04	5.1900	5.1900	5.1900	5.1900	-9.739%	10	101	-26.590%
2026-01-23	5.7500	5.7500	5.7500	5.7500	-4.485%	5	91	-33.739%
2026-01-13	6.0300	6.0300	6.0200	6.0200	-9.063%	30	91	-36.711%
2026-01-12	6.6200	6.6200	6.6200	6.6200	-11.733%	1	121	-42.447%
2026-01-09	7.5000	7.5000	7.5000	7.5000	-25.373%	2	122	-49.200%
2026-01-08	10.0500	10.0500	10.0500	10.0500	+2.342%	1	121	-62.090%
2026-01-06	10.9000	10.9000	9.8200	9.8200	-0.908%	2	121	-61.202%
2025-12-24	10.9000	10.9000	9.9100	9.9100	-0.801%	12	129	-61.554%
2025-12-19	9.9900	9.9900	9.9900	9.9900	+17.529%	1	129	-61.862%
2025-12-15	8.5000	8.5000	8.5000	8.5000	-5.556%	10	129	-55.176%
2025-12-11	9.0000	9.0000	9.0000	9.0000	-14.040%	11	129	-57.667%
2025-12-09	10.0000	10.4700	10.0000	10.4700	+1.650%	2	119	-63.610%
2025-12-08	11.1000	11.1000	10.3000	10.3000	+8.995%	6	118	-63.010%
2025-12-03	9.4500	9.4500	9.4500	9.4500	-7.805%	4	113	-59.683%
2025-12-02	10.2500	10.2500	10.2500	10.2500	+3.745%	3	113	-62.829%
2025-11-26	9.8800	9.8800	9.8800	9.8800	-22.510%	5	110	-61.437%
2025-11-18	12.2000	12.7500	12.2000	12.7500	+32.813%	52	110	-70.118%
2025-11-14	9.6000	9.6000	9.6000	9.6000	+1.053%	1	94	-60.313%
2025-11-06	9.2500	9.5000	9.2500	9.5000	+72.727%	2	95	-59.895%
2025-09-18	5.5000	5.5000	5.5000	5.5000	-4.348%	1	94	-30.727%
2025-09-10	5.7100	5.7500	5.7100	5.7500	-4.485%	2	94	-33.739%
2025-09-04	5.9000	6.0200	5.9000	6.0200	-2.903%	2	93	-36.711%
2025-08-26	6.1400	6.2000	6.1400	6.2000	-12.181%	2	92	-38.548%
2025-08-21	7.0600	7.0600	7.0600	7.0600	+20.890%	1	92	-46.034%
2025-08-20	5.8400	5.8400	5.8400	5.8400	-16.571%	1	93	-34.760%
2025-08-19	7.0000	7.0000	7.0000	7.0000	-12.500%	1	92	-45.571%
2025-08-15	8.0000	8.0000	8.0000	8.0000	+5.541%	1	92	-52.375%
2025-08-12	7.5800	7.5800	7.5800	7.5800	-7.335%	1	92	-49.736%
2025-08-08	8.1800	8.1800	8.1800	8.1800	-27.993%	1	93	-53.423%
2025-07-21	11.2700	11.3600	11.2700	11.3600	-5.333%	2	93	-66.461%
2025-07-18	12.0000	12.0000	12.0000	12.0000	+17.647%	1	93	-68.250%
2025-07-14	10.2000	10.2000	10.2000	10.2000	-24.723%	1	94	-62.647%
2025-06-12	13.8500	14.1300	13.5500	13.5500	+2.964%	4	94	-71.882%
2025-06-11	13.0800	13.1600	13.0800	13.1600	+8.313%	2	94	-71.049%
2025-05-19	12.2000	12.2000	12.1500	12.1500	-25.779%	2	94	-68.642%
2025-05-06	16.1500	16.3700	16.1500	16.3700	+5.273%	6	94	-76.726%
2025-05-02	15.5500	15.5500	15.5500	15.5500	-2.813%	2	94	-75.498%
2025-05-01	16.0000	16.0000	16.0000	16.0000	-7.514%	1	95	-76.188%
2025-04-28	17.3000	17.3000	17.3000	17.3000	-25.687%	35	95	-77.977%
2025-04-08	22.4300	23.2800	22.4300	23.2800	-0.936%	8	77	-83.634%
2025-04-07	21.0000	23.5000	21.0000	23.5000	+36.549%	2	81	-83.787%
2025-03-13	16.5800	17.2100	16.5800	17.2100	+102.471%	4	84	-77.862%
2025-02-10	8.5500	8.5500	8.5000	8.5000	-20.188%	2	84	-55.176%
2025-01-14	10.6500	10.6500	10.6500	10.6500	-7.391%	1	82	-64.225%
2024-12-30	11.5000	11.5000	11.5000	11.5000	+18.557%	3	81	-66.870%
2024-12-17	9.7000	9.7000	9.7000	9.7000	+25.974%	1	79	-60.722%
2024-12-05	7.7000	7.7000	7.7000	7.7000	-28.372%	1	78	-50.519%
2024-11-19	10.7500	10.7500	10.7500	10.7500	+3.865%	1	77	-64.558%
2024-11-11	10.6000	10.6000	10.3500	10.3500	-9.211%	7	77	-63.188%
2024-11-07	12.0000	12.0000	11.4000	11.4000	-15.556%	3	78	-66.579%
2024-11-06	12.7500	13.5000	12.7500	13.5000	+8.871%	2	79	-71.778%
2024-11-05	12.4000	12.4000	12.4000	12.4000	-0.800%	1	79	-69.274%
2024-10-30	12.5000	12.5000	12.5000	12.5000	+7.759%	1	79	-69.520%
2024-10-22	11.6000	11.6000	11.6000	11.6000	+6.422%	1	79	-67.155%
2024-10-21	10.4000	10.9000	10.4000	10.9000	+3.810%	2	79	-65.046%
2024-10-18	10.5000	10.5000	10.5000	10.5000	-1.869%	2	79	-63.714%
2024-10-17	10.2500	10.7000	10.2500	10.7000	-5.393%	5	79	-64.393%
2024-10-11	11.3100	11.3100	11.3100	11.3100	+2.818%	180	77	-66.313%
2024-10-09	11.0000	11.0000	11.0000	11.0000	-0.362%	1	105	-65.364%
2024-10-08	11.0400	11.0400	11.0400	11.0400	-9.508%	1	105	-65.489%
2024-10-01	12.2000	12.2000	12.2000	12.2000	+0.412%	1	106	-68.770%
2024-09-24	12.0400	12.1500	12.0400	12.1500	-18.127%	2	107	-68.642%
2024-09-13	14.8400	14.8400	14.8400	14.8400	-6.842%	10	105	-74.326%
2024-09-10	16.6900	16.6900	15.9300	15.9300	-11.647%	35	100	-76.083%
2024-09-05	18.0300	18.0300	18.0300	18.0300	-8.477%	50	66	-78.869%
2024-08-14	19.7000	19.7000	19.7000	19.7000	-19.592%	1	25	-80.660%
2024-08-12	24.5000	24.5000	24.5000	24.5000	+2.083%	1	25	-84.449%
2024-08-05	24.0000	24.0000	24.0000	24.0000	+69.014%	10	24	-84.125%
2024-07-17	14.8500	15.1000	14.2000	14.2000	-4.377%	12	24	-73.169%
2024-07-16	14.1000	14.8500	14.1000	14.8500	-4.747%	2	24	-74.343%
2024-07-12	15.8000	15.8000	15.5900	15.5900	-9.623%	4	23	-75.561%
2024-07-11	17.2500	17.2500	17.2500	17.2500	-10.390%	2	24	-77.913%
2024-07-01	19.2500	19.2500	19.2500	19.2500	+20.313%	10	22	-80.208%
2024-06-21	16.0000	16.0000	16.0000	16.0000	-2.854%	2	12	-76.188%
2024-06-18	16.4700	16.4700	16.4700	16.4700	-0.783%	10	1	-76.867%
2024-06-12	16.6000	16.6000	16.6000	16.6000	0.000%	1	1	-77.048%