Dark

HD20261218P290
HD Dec 18 2026 290.00 Put (HD261218P00290000)
option OPRA

EOD

Jul 15, 2026

7.20-10.000%(-0.80)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	7.5000	7.5000	7.2000	7.2000	-10.000%	31	476	0.000%
2026-07-14	8.0000	8.0000	8.0000	8.0000	+17.474%	3	464	-10.000%
2026-07-10	7.1500	7.1500	6.8100	6.8100	-14.875%	10	461	+5.727%
2026-07-08	8.0000	8.0000	8.0000	8.0000	+35.135%	2	453	-10.000%
2026-07-07	5.9200	5.9200	5.9200	5.9200	+2.957%	1	453	+21.622%
2026-07-06	6.3700	6.3700	5.7500	5.7500	-7.258%	5	453	+25.217%
2026-07-01	6.0600	6.2000	6.0600	6.2000	-2.362%	3	452	+16.129%
2026-06-30	6.4500	6.4500	6.3000	6.3500	-0.781%	5	452	+13.386%
2026-06-29	6.2800	6.4000	6.2800	6.4000	-5.465%	3	456	+12.500%
2026-06-26	6.7700	6.7700	6.7700	6.7700	-19.405%	1	456	+6.352%
2026-06-25	9.0000	9.0000	8.1500	8.4000	-5.618%	36	456	-14.286%
2026-06-24	9.9000	10.0000	8.8000	8.9000	-19.820%	5	433	-19.101%
2026-06-23	11.1000	11.1000	11.0500	11.1000	+0.909%	4	430	-35.135%
2026-06-22	11.0000	11.0000	11.0000	11.0000	+15.183%	5	427	-34.545%
2026-06-18	9.3000	9.5500	9.2000	9.5500	-13.024%	24	383	-24.607%
2026-06-17	10.6000	11.5000	10.6000	10.9800	+14.375%	41	383	-34.426%
2026-06-16	9.3500	9.6000	9.3500	9.6000	-11.521%	3	383	-25.000%
2026-06-15	10.8500	10.8500	10.8500	10.8500	-8.900%	2	380	-33.641%
2026-06-12	13.0500	13.0500	11.9100	11.9100	-10.451%	110	378	-39.547%
2026-06-11	13.4500	13.4500	13.3000	13.3000	-9.401%	7	317	-45.865%
2026-06-10	15.2500	15.2500	14.5500	14.6800	+0.205%	10	310	-50.954%
2026-06-09	15.1700	15.1700	14.6500	14.6500	-14.677%	6	306	-50.853%
2026-06-08	17.0300	17.1700	17.0300	17.1700	-2.443%	2	310	-58.066%
2026-06-05	16.9600	17.7500	16.9600	17.6000	-3.350%	7	308	-59.091%
2026-06-02	18.2100	18.2100	18.2100	18.2100	-5.156%	2	306	-60.461%
2026-06-01	18.6000	19.2000	18.4000	19.2000	+21.136%	13	304	-62.500%
2026-05-29	15.2500	16.0500	15.2500	15.8500	+2.922%	31	301	-54.574%
2026-05-28	15.3100	15.8000	15.3100	15.4000	-6.949%	5	292	-53.247%
2026-05-27	17.2500	17.2500	16.0000	16.5500	-14.026%	7	288	-56.495%
2026-05-26	17.5500	19.3000	17.5500	19.2500	+6.061%	37	286	-62.597%
2026-05-22	18.4700	18.4700	17.9000	18.1500	-6.491%	75	282	-60.331%
2026-05-21	19.4100	19.4100	19.4100	19.4100	+2.698%	1	267	-62.906%
2026-05-20	19.4200	19.4200	18.9000	18.9000	-11.888%	2	267	-61.905%
2026-05-19	26.7100	27.0500	21.3000	21.4500	-7.543%	11	264	-66.434%
2026-05-18	22.8500	23.5000	22.8500	23.2000	-4.132%	18	264	-68.966%
2026-05-15	23.9500	24.4500	23.9500	24.2000	+7.795%	10	264	-70.248%
2026-05-13	23.4600	23.4600	22.4500	22.4500	+53.242%	15	260	-67.929%
2026-05-07	14.6500	14.6500	14.6500	14.6500	-25.935%	1	254	-50.853%
2026-05-05	19.4700	19.9000	19.4700	19.7800	+4.601%	6	254	-63.600%
2026-05-04	18.9100	18.9100	18.9100	18.9100	+19.684%	1	249	-61.925%
2026-05-01	15.8000	15.8000	15.8000	15.8000	+4.359%	2	244	-54.430%
2026-04-30	15.1500	15.2800	14.9700	15.1400	-8.242%	206	244	-52.444%
2026-04-29	15.7500	16.5000	15.7500	16.5000	+14.187%	3	224	-56.364%
2026-04-28	14.4500	14.4500	14.4500	14.4500	+15.971%	3	223	-50.173%
2026-04-23	12.1500	12.4600	12.1100	12.4600	+33.405%	8	223	-42.215%
2026-04-21	9.3400	9.3400	9.3400	9.3400	-14.312%	1	225	-22.912%
2026-04-20	10.7700	10.9000	10.7700	10.9000	+9.768%	2	225	-33.945%
2026-04-17	9.9300	9.9300	9.9300	9.9300	-21.502%	1	225	-27.492%
2026-04-15	12.6500	12.6500	12.6500	12.6500	-10.284%	1	226	-43.083%
2026-04-08	13.8000	14.1000	13.8000	14.1000	-29.500%	2	225	-48.936%
2026-04-07	19.5000	20.0000	19.4500	20.0000	+24.611%	3	225	-64.000%
2026-04-01	16.0500	16.0500	16.0500	16.0500	-11.326%	1	225	-55.140%
2026-03-30	18.1500	18.1500	18.1000	18.1000	+1.117%	2	226	-60.221%
2026-03-27	17.9100	17.9100	17.9000	17.9000	+8.815%	2	224	-59.777%
2026-03-25	16.4500	16.4500	16.4500	16.4500	+0.797%	1	224	-56.231%
2026-03-23	16.6000	16.6000	16.0000	16.3200	-7.797%	5	225	-55.882%
2026-03-20	17.7000	17.7000	17.7000	17.7000	+6.949%	3	226	-59.322%
2026-03-19	16.5500	16.5500	16.5500	16.5500	+14.138%	1	226	-56.495%
2026-03-18	14.3000	14.5000	13.8500	14.5000	+26.638%	3	225	-50.345%
2026-03-10	11.4500	11.4500	11.4500	11.4500	-9.629%	1	222	-37.118%
2026-03-09	12.6700	12.6700	12.6700	12.6700	+17.860%	1	223	-43.173%
2026-03-06	10.2900	10.7500	10.2900	10.7500	+27.824%	2	222	-33.023%
2026-03-05	8.4100	8.4100	8.4100	8.4100	-11.937%	1	222	-14.388%
2026-03-03	9.5500	9.5500	9.5500	9.5500	+18.486%	1	221	-24.607%
2026-03-02	8.0600	8.0600	8.0600	8.0600	+7.467%	1	222	-10.670%
2026-02-19	7.5000	7.5000	7.5000	7.5000	+14.504%	1	222	-4.000%
2026-02-17	6.5500	6.5500	6.5500	6.5500	-6.429%	3	221	+9.924%
2026-02-06	7.0500	7.0500	7.0000	7.0000	-4.891%	2	218	+2.857%
2026-02-05	7.3600	7.3600	7.3600	7.3600	-9.136%	1	218	-2.174%
2026-02-04	6.6000	8.1000	6.6000	8.1000	+10.807%	5	219	-11.111%
2026-02-02	7.4900	7.4900	7.3100	7.3100	+2.669%	2	224	-1.505%
2026-01-23	7.1200	7.1200	7.1200	7.1200	-5.695%	5	226	+1.124%
2026-01-12	7.5500	7.5500	7.5500	7.5500	-31.426%	2	226	-4.636%
2026-01-07	11.0000	11.0100	11.0000	11.0100	-10.488%	20	224	-34.605%
2026-01-02	12.5000	12.5000	12.3000	12.3000	+1.653%	3	204	-41.463%
2025-12-31	12.1000	12.1000	12.1000	12.1000	-0.165%	2	199	-40.496%
2025-12-30	12.1200	12.1200	12.1200	12.1200	+0.916%	3	199	-40.594%
2025-12-29	12.0100	12.0100	12.0100	12.0100	+17.630%	1	196	-40.050%
2025-12-18	10.2100	10.2100	10.2100	10.2100	-8.758%	1	195	-29.481%
2025-12-16	11.1500	11.1900	11.1500	11.1900	+13.374%	4	194	-35.657%
2025-12-15	9.8700	9.8700	9.8700	9.8700	-7.062%	10	190	-27.052%
2025-12-11	10.6200	10.6200	10.6200	10.6200	-13.022%	1	180	-32.203%
2025-12-09	12.3300	12.3300	12.2100	12.2100	-2.864%	2	180	-41.032%
2025-12-08	13.2800	13.2800	12.5500	12.5700	+2.195%	36	181	-42.721%
2025-12-05	12.1000	12.3500	12.1000	12.3000	+5.128%	6	147	-41.463%
2025-12-03	11.7000	11.7000	11.7000	11.7000	-4.098%	4	141	-38.462%
2025-12-02	12.3500	12.4000	12.2000	12.2000	-11.273%	7	137	-40.984%
2025-11-25	14.4000	14.4000	13.7500	13.7500	-13.522%	3	132	-47.636%
2025-11-21	15.9000	15.9000	15.9000	15.9000	+2.581%	2	132	-54.717%
2025-11-20	15.5000	15.5000	15.5000	15.5000	-5.488%	2	132	-53.548%
2025-11-19	16.4000	16.8500	16.3500	16.4000	+29.644%	8	132	-56.098%
2025-11-17	12.6500	12.6500	12.6500	12.6500	+12.645%	3	128	-43.083%
2025-11-14	11.2300	11.2300	11.2300	11.2300	+4.271%	1	125	-35.886%
2025-11-07	10.7700	10.7700	10.7700	10.7700	+9.340%	1	124	-33.148%
2025-10-31	9.8500	9.8500	9.8500	9.8500	-1.500%	4	124	-26.904%
2025-10-09	10.0000	10.0000	10.0000	10.0000	+53.846%	10	120	-28.000%
2025-09-19	6.5000	6.5000	6.5000	6.5000	+0.775%	2	118	+10.769%
2025-09-18	6.4500	6.4500	6.4500	6.4500	+9.137%	1	118	+11.628%
2025-09-16	5.9100	5.9100	5.9100	5.9100	-4.058%	1	118	+21.827%
2025-09-11	6.1600	6.1600	6.1600	6.1600	-5.810%	1	118	+16.883%
2025-09-10	6.5400	6.5400	6.5400	6.5400	-33.604%	1	117	+10.092%
2025-08-08	9.8500	9.8500	9.8500	9.8500	-32.765%	10	116	-26.904%
2025-06-03	14.6500	14.6500	14.6500	14.6500	-21.825%	21	106	-50.853%
2025-05-06	18.5100	18.7400	18.5100	18.7400	-1.160%	6	85	-61.580%
2025-04-29	18.9600	18.9600	18.9600	18.9600	-13.661%	2	85	-62.025%
2025-04-10	21.9600	21.9600	21.9600	21.9600	-15.862%	3	85	-67.213%
2025-04-07	24.0000	26.1000	24.0000	26.1000	+21.849%	2	88	-72.414%
2025-04-04	21.1100	21.4200	21.1100	21.4200	+20.337%	4	88	-66.387%
2025-03-11	16.8600	17.8000	16.8600	17.8000	+89.362%	30	87	-59.551%
2025-02-06	9.4000	9.4100	9.4000	9.4000	-25.692%	33	85	-23.404%
2025-01-14	12.6500	12.6500	12.6500	12.6500	+29.082%	5	53	-43.083%
2024-12-13	9.8000	9.8000	9.8000	9.8000	-6.667%	2	48	-26.531%
2024-12-12	10.5000	10.5000	10.5000	10.5000	-21.642%	1	47	-31.429%
2024-11-07	13.4500	13.4500	13.4000	13.4000	-7.904%	15	46	-46.269%
2024-10-29	14.4000	14.5500	14.4000	14.5500	+8.178%	2	31	-50.515%
2024-10-04	13.4300	13.4500	13.4300	13.4500	-31.026%	20	29	-46.468%
2024-08-01	19.5000	19.5000	19.5000	19.5000	-1.515%	10	24	-63.077%
2024-06-20	19.8000	19.8000	19.8000	19.8000	-15.745%	14	14	-63.636%
2024-05-31	23.5000	23.5000	23.5000	23.5000	0.000%	2	1	-69.362%