Dark

HD20261218P300
HD Dec 18 2026 300.00 Put (HD261218P00300000)
option OPRA

EOD

Aug 31, 2026

8.00+5.263%(+0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	7.7000	8.0000	7.7000	8.0000	+5.263%	3	901	0.000%
2026-08-28	7.6000	7.9000	7.6000	7.6000	-7.204%	53	900	+5.263%
2026-08-27	7.8800	8.2500	7.5000	8.1900	+19.562%	40	875	-2.320%
2026-08-26	6.5100	6.8500	6.4500	6.8500	+1.481%	12	843	+16.788%
2026-08-25	7.2800	7.2800	6.7500	6.7500	-6.250%	11	838	+18.519%
2026-08-24	6.3500	7.3200	6.3500	7.2000	-1.370%	5	838	+11.111%
2026-08-21	6.9500	7.3000	6.9500	7.3000	-1.218%	6	837	+9.589%
2026-08-20	7.1000	7.7400	6.6500	7.3900	+30.335%	9	834	+8.254%
2026-08-19	6.2000	6.2000	4.7000	5.6700	-13.435%	52	833	+41.093%
2026-08-18	7.6600	7.6600	6.4000	6.5500	-12.433%	13	843	+22.137%
2026-08-17	8.0000	8.0000	7.4000	7.4800	-0.267%	60	855	+6.952%
2026-08-14	7.5000	7.5000	7.5000	7.5000	+3.734%	10	852	+6.667%
2026-08-13	6.7500	7.3000	6.7500	7.2300	+2.553%	13	854	+10.650%
2026-08-12	7.0200	7.0500	7.0000	7.0500	+22.609%	15	855	+13.475%
2026-08-11	6.4500	6.4500	5.6000	5.7500	-17.857%	109	846	+39.130%
2026-08-10	7.0200	7.2000	7.0000	7.0000	+13.086%	7	886	+14.286%
2026-08-07	6.5000	6.5000	6.1800	6.1900	-17.467%	15	883	+29.241%
2026-08-06	7.8000	7.8000	7.5000	7.5000	-1.961%	2	881	+6.667%
2026-08-04	7.4700	7.8000	7.4700	7.6500	-27.488%	84	880	+4.575%
2026-08-03	10.6000	10.6000	10.5500	10.5500	+2.427%	2	872	-24.171%
2026-07-29	10.3100	10.3900	10.1300	10.3000	+12.445%	20	872	-22.330%
2026-07-28	8.8500	9.3000	8.8500	9.1600	-31.540%	81	854	-12.664%
2026-07-23	13.3800	13.3800	13.3800	13.3800	+18.512%	1	838	-40.209%
2026-07-22	11.0000	11.2900	11.0000	11.2900	-5.917%	2	837	-29.141%
2026-07-21	12.0000	12.0000	12.0000	12.0000	+3.448%	1	836	-33.333%
2026-07-20	11.4000	11.6000	11.3500	11.6000	+30.631%	32	836	-31.034%
2026-07-15	8.8800	8.8800	8.8800	8.8800	-9.848%	2	855	-9.910%
2026-07-14	10.2400	10.2400	9.8500	9.8500	+3.141%	2	855	-18.782%
2026-07-13	9.5500	9.5500	9.5500	9.5500	-14.350%	15	854	-16.230%
2026-07-08	11.2500	11.2500	10.7300	11.1500	+23.889%	27	841	-28.251%
2026-07-07	7.8000	9.0000	7.8000	9.0000	+10.159%	29	818	-11.111%
2026-07-06	7.5700	8.1700	7.5700	8.1700	+16.714%	6	793	-2.081%
2026-07-02	7.3400	7.3400	6.9500	7.0000	-17.647%	4	790	+14.286%
2026-07-01	7.8100	8.5000	6.6500	8.5000	+6.918%	68	790	-5.882%
2026-06-30	7.6500	7.9500	7.6500	7.9500	-3.636%	24	749	+0.629%
2026-06-29	8.1500	8.5500	8.1500	8.2500	-8.840%	9	733	-3.030%
2026-06-26	10.0000	10.0000	8.7000	9.0500	-12.560%	6	737	-11.602%
2026-06-25	10.4000	10.4000	10.3500	10.3500	-11.915%	3	737	-22.705%
2026-06-24	13.6500	13.6500	11.2500	11.7500	-20.608%	43	735	-31.915%
2026-06-23	14.2500	14.8000	14.2500	14.8000	+5.714%	2	728	-45.946%
2026-06-22	13.5500	14.0000	13.5500	14.0000	+8.527%	12	727	-42.857%
2026-06-18	12.1000	13.0000	12.1000	12.9000	-0.769%	21	715	-37.984%
2026-06-17	11.2000	13.0000	11.0500	13.0000	+6.557%	20	715	-38.462%
2026-06-16	11.9500	12.5500	11.8500	12.2000	-12.230%	14	715	-34.426%
2026-06-15	13.0500	13.9000	13.0500	13.9000	-8.251%	13	711	-42.446%
2026-06-12	15.0000	15.7500	15.0000	15.1500	-8.735%	10	719	-47.195%
2026-06-11	16.6000	16.6000	16.6000	16.6000	-6.215%	1	721	-51.807%
2026-06-09	18.6400	18.6400	17.7000	17.7000	-15.994%	7	720	-54.802%
2026-06-08	20.9800	21.0700	20.9800	21.0700	+9.058%	2	721	-62.031%
2026-06-04	19.3200	19.3200	19.3200	19.3200	-15.189%	10	719	-58.592%
2026-06-01	22.7800	22.7800	22.7800	22.7800	+15.400%	1	709	-64.881%
2026-05-29	18.9000	19.7500	18.9000	19.7400	-0.804%	8	709	-59.473%
2026-05-27	21.1000	21.1000	19.9000	19.9000	-16.736%	3	708	-59.799%
2026-05-26	22.1500	23.9000	22.1500	23.9000	+7.031%	6	711	-66.527%
2026-05-22	22.3500	22.4500	22.3300	22.3300	-0.579%	5	710	-64.174%
2026-05-21	24.6000	24.6000	22.4600	22.4600	-14.111%	3	713	-64.381%
2026-05-19	32.2100	32.2100	26.1500	26.1500	-9.578%	7	713	-69.407%
2026-05-18	27.3000	29.1500	27.1000	28.9200	+4.859%	40	707	-72.337%
2026-05-15	27.5800	27.5800	27.5800	27.5800	+2.338%	1	707	-70.993%
2026-05-14	27.1500	27.1500	26.9500	26.9500	-3.058%	3	701	-70.315%
2026-05-13	26.5000	28.0500	26.5000	27.8000	+14.215%	10	704	-71.223%
2026-05-12	24.1000	24.3400	24.1000	24.3400	+4.914%	2	704	-67.132%
2026-05-11	23.2000	23.2000	23.2000	23.2000	+16.877%	2	704	-65.517%
2026-05-06	21.4000	21.4000	19.8500	19.8500	-10.827%	7	702	-59.698%
2026-05-05	23.3200	24.1500	22.2600	22.2600	-3.636%	4	706	-64.061%
2026-05-04	20.7000	23.1000	20.7000	23.1000	+26.575%	7	703	-65.368%
2026-05-01	18.0000	18.2500	18.0000	18.2500	-1.882%	2	703	-56.164%
2026-04-30	19.0500	19.0500	18.5000	18.6000	-9.357%	25	703	-56.989%
2026-04-29	20.5000	20.5200	20.5000	20.5200	+14.127%	5	704	-61.014%
2026-04-28	16.7500	17.9800	16.7500	17.9800	+11.608%	5	699	-55.506%
2026-04-27	16.1100	16.1100	16.1100	16.1100	+1.640%	1	699	-50.341%
2026-04-24	15.8700	15.8700	15.8500	15.8500	+8.191%	2	698	-49.527%
2026-04-22	14.6500	14.6500	14.6500	14.6500	+19.106%	1	699	-45.392%
2026-04-17	12.3000	12.3000	12.3000	12.3000	-18.812%	1	699	-34.959%
2026-04-14	15.5500	15.5500	15.1500	15.1500	-5.901%	4	699	-47.195%
2026-04-13	16.6500	16.6500	16.1000	16.1000	-4.621%	9	696	-50.311%
2026-04-10	15.8900	16.8800	15.8900	16.8800	+1.994%	3	687	-52.607%
2026-04-09	17.8500	17.8500	16.5500	16.5500	-1.488%	2	688	-51.662%
2026-04-08	17.5500	17.5500	16.3500	16.8000	-27.897%	508	688	-52.381%
2026-04-07	22.9200	23.3000	22.8400	23.3000	+12.073%	6	189	-65.665%
2026-04-06	20.7900	20.7900	20.7900	20.7900	+1.168%	1	186	-61.520%
2026-04-02	22.2500	22.2500	20.5500	20.5500	+2.188%	2	185	-61.071%
2026-04-01	19.4800	20.1100	19.4800	20.1100	-12.565%	2	185	-60.219%
2026-03-30	23.0000	23.0000	23.0000	23.0000	+10.418%	1	185	-65.217%
2026-03-27	20.9300	20.9300	20.8300	20.8300	+2.864%	4	185	-61.594%
2026-03-24	20.0000	20.2500	19.7500	20.2500	-3.571%	3	184	-60.494%
2026-03-19	19.8400	21.0000	19.8400	21.0000	+25.749%	2	183	-61.905%
2026-03-18	16.2400	16.9900	16.2400	16.7000	+11.185%	12	182	-52.096%
2026-03-17	15.0200	15.0200	15.0200	15.0200	-3.532%	1	171	-46.738%
2026-03-13	15.5700	15.5700	15.5700	15.5700	+0.129%	1	171	-48.619%
2026-03-12	15.5500	15.5500	15.5500	15.5500	+11.071%	1	171	-48.553%
2026-03-11	13.9500	14.0000	13.9500	14.0000	+12.450%	7	171	-42.857%
2026-03-10	12.4500	12.4500	12.4500	12.4500	-17.000%	1	168	-35.743%
2026-03-09	15.0000	15.0000	15.0000	15.0000	+20.000%	4	168	-46.667%
2026-03-06	12.2500	12.5000	12.2500	12.5000	+13.122%	2	170	-36.000%
2026-03-05	11.0500	11.0500	11.0500	11.0500	-0.450%	2	169	-27.602%
2026-03-03	11.1500	11.2500	10.9000	11.1000	+18.085%	52	167	-27.928%
2026-03-02	9.4000	9.7900	9.4000	9.4000	+10.588%	11	126	-14.894%
2026-02-27	9.1900	9.2200	8.5000	8.5000	+2.410%	3	135	-5.882%
2026-02-26	8.6000	8.6000	8.3000	8.3000	-2.582%	4	137	-3.614%
2026-02-25	8.5200	8.5200	8.5200	8.5200	-20.225%	1	132	-6.103%
2026-02-23	10.6800	10.6800	10.6800	10.6800	+37.806%	1	132	-25.094%
2026-02-17	7.7500	7.7500	7.7500	7.7500	+8.696%	3	131	+3.226%
2026-02-12	7.1300	7.1300	7.1300	7.1300	-14.611%	3	128	+12.202%
2026-02-09	8.3500	8.3500	8.3500	8.3500	-4.571%	1	131	-4.192%
2026-02-05	8.7500	8.7500	8.7500	8.7500	+2.339%	1	131	-8.571%
2026-01-28	8.5500	8.5500	8.5500	8.5500	+1.786%	1	131	-6.433%
2026-01-26	8.4000	8.4000	8.4000	8.4000	0.000%	9	132	-4.762%
2026-01-21	9.2500	9.2500	8.4000	8.4000	-5.618%	7	127	-4.762%
2026-01-20	9.7000	9.7000	8.9000	8.9000	-5.820%	3	134	-10.112%
2026-01-13	9.4500	9.4500	9.4500	9.4500	-5.783%	1	132	-15.344%
2026-01-09	10.5000	10.5000	10.0300	10.0300	-23.552%	2	133	-20.239%
2026-01-07	13.1200	13.1200	13.1200	13.1200	-15.081%	1	133	-39.024%
2026-01-06	15.4500	15.4500	15.4500	15.4500	+5.822%	2	132	-48.220%
2026-01-05	14.8000	14.8000	14.6000	14.6000	-2.667%	3	131	-45.205%
2026-01-02	15.1500	15.1500	14.4000	15.0000	+3.093%	5	131	-46.667%
2025-12-31	14.4500	14.5500	14.4500	14.5500	-1.020%	3	123	-45.017%
2025-12-30	14.7000	14.7000	14.7000	14.7000	+5.755%	2	123	-45.578%
2025-12-26	14.1500	14.2000	13.9000	13.9000	-3.136%	6	123	-42.446%
2025-12-24	14.5500	14.5500	14.3500	14.3500	-3.302%	4	116	-44.251%
2025-12-23	15.0500	15.0500	14.8400	14.8400	+1.297%	7	116	-46.092%
2025-12-22	14.6500	15.7000	14.6500	14.6500	+29.075%	4	109	-45.392%
2025-12-18	11.3500	11.3500	11.3500	11.3500	-13.688%	3	105	-29.515%
2025-12-17	13.1500	13.1500	13.1500	13.1500	+4.448%	1	105	-39.163%
2025-12-11	12.8000	12.8000	12.5900	12.5900	-18.774%	4	105	-36.458%
2025-12-10	15.4500	15.5000	15.4500	15.5000	+6.456%	3	103	-48.387%
2025-12-09	15.1000	15.1000	14.5600	14.5600	-1.288%	3	100	-45.055%
2025-12-08	14.7500	14.7500	14.7500	14.7500	-0.203%	1	99	-45.763%
2025-12-02	14.7800	14.7800	14.7800	14.7800	+11.970%	1	98	-45.873%
2025-12-01	13.5500	13.5500	13.2000	13.2000	-7.042%	2	97	-39.394%
2025-11-28	14.2000	14.2000	14.2000	14.2000	-0.351%	10	96	-43.662%
2025-11-26	14.8500	14.8500	14.2500	14.2500	-10.714%	4	93	-43.860%
2025-11-25	16.5300	16.6500	15.7000	15.9600	-12.787%	13	93	-49.875%
2025-11-24	18.3000	18.3000	18.3000	18.3000	-3.021%	2	87	-56.284%
2025-11-18	17.5000	18.8700	16.5000	18.8700	+33.357%	23	87	-57.605%
2025-11-14	14.1500	14.1500	14.1500	14.1500	+15.041%	4	76	-43.463%
2025-11-13	12.3000	12.3000	12.3000	12.3000	-0.806%	2	72	-34.959%
2025-11-12	12.1500	12.4000	12.1500	12.4000	-7.116%	3	70	-35.484%
2025-11-06	13.3500	13.3500	13.3500	13.3500	+11.065%	3	67	-40.075%
2025-11-05	12.0200	12.0200	12.0200	12.0200	+9.273%	1	64	-33.444%
2025-11-04	11.0000	11.0000	11.0000	11.0000	-8.333%	1	64	-27.273%
2025-10-29	11.0000	12.0000	11.0000	12.0000	+18.812%	2	64	-33.333%
2025-10-28	10.1000	10.1000	10.1000	10.1000	-15.833%	1	62	-20.792%
2025-10-10	12.0000	12.0000	12.0000	12.0000	+2.128%	1	61	-33.333%
2025-10-09	11.7500	11.7500	11.7500	11.7500	+10.849%	10	60	-31.915%
2025-10-06	10.6000	10.6000	10.6000	10.6000	+9.845%	1	60	-24.528%
2025-10-03	9.6500	9.6500	9.6500	9.6500	+18.405%	1	59	-17.098%
2025-09-04	7.9600	8.1500	7.9600	8.1500	-4.118%	2	59	-1.840%
2025-09-03	8.5000	8.5000	8.5000	8.5000	-1.734%	1	59	-5.882%
2025-09-02	8.6500	8.6500	8.6500	8.6500	+4.217%	1	59	-7.514%
2025-08-26	8.4600	8.5200	8.3000	8.3000	-2.353%	3	59	-3.614%
2025-08-19	8.5000	8.5000	8.5000	8.5000	-12.461%	1	59	-5.882%
2025-08-13	9.7100	9.7100	9.7100	9.7100	-6.635%	1	58	-17.611%
2025-08-12	10.8900	10.8900	10.4000	10.4000	-24.638%	2	58	-23.077%
2025-07-31	13.8000	13.8000	13.8000	13.8000	0.000%	1	58	-42.029%
2025-07-30	13.4500	13.8000	13.4500	13.8000	+9.091%	2	58	-42.029%
2025-07-28	12.6500	12.6500	12.6500	12.6500	-2.916%	1	58	-36.759%
2025-07-24	13.1200	13.1200	13.0300	13.0300	-13.133%	5	59	-38.603%
2025-07-15	15.0000	15.0000	15.0000	15.0000	-11.765%	1	62	-46.667%
2025-06-25	17.0000	17.0000	17.0000	17.0000	-13.837%	1	67	-52.941%
2025-06-23	19.7300	19.7300	19.7300	19.7300	-3.990%	5	66	-59.453%
2025-06-20	20.5500	20.5500	20.5500	20.5500	-3.066%	2	61	-61.071%
2025-06-18	21.0500	21.2800	21.0200	21.2000	+20.798%	6	62	-62.264%
2025-06-11	17.3200	17.5500	17.3200	17.5500	+3.235%	2	62	-54.416%
2025-06-06	16.6200	17.0000	16.6200	17.0000	+3.030%	6	61	-52.941%
2025-06-04	16.5000	16.5000	16.5000	16.5000	-5.983%	2	61	-51.515%
2025-05-28	17.6000	17.6000	17.5500	17.5500	+2.933%	2	61	-54.416%
2025-05-27	17.0500	17.0500	17.0500	17.0500	+3.021%	1	60	-53.079%
2025-05-21	16.0800	16.9000	16.0800	16.5500	+3.438%	4	61	-51.662%
2025-05-20	14.7000	16.2600	14.7000	16.0000	-8.571%	5	59	-50.000%
2025-05-13	17.5000	17.5000	17.5000	17.5000	-17.802%	1	60	-54.286%
2025-05-06	21.0900	21.2900	21.0900	21.2900	+5.084%	6	61	-62.424%
2025-05-05	20.0200	20.2600	20.0200	20.2600	-1.122%	2	61	-60.513%
2025-05-02	20.4900	20.4900	20.4900	20.4900	-7.993%	2	60	-60.957%
2025-04-25	22.2000	22.2700	22.2000	22.2700	+3.102%	48	60	-64.077%
2025-04-24	21.6000	21.6000	21.6000	21.6000	+2.370%	2	80	-62.963%
2025-04-23	21.1000	21.1000	21.1000	21.1000	-11.270%	2	82	-62.085%
2025-04-17	23.7800	23.7800	23.7800	23.7800	-18.701%	2	82	-66.358%
2025-04-07	29.2500	29.2500	29.2500	29.2500	+16.766%	1	82	-72.650%
2025-04-04	24.9500	25.0500	24.9500	25.0500	+30.469%	4	82	-68.064%
2025-03-24	19.2000	19.2000	19.2000	19.2000	-13.122%	1	83	-58.333%
2025-03-19	22.0000	22.1000	22.0000	22.1000	-2.514%	12	83	-63.801%
2025-03-18	22.6500	22.6700	22.6500	22.6700	+12.395%	10	83	-64.711%
2025-03-11	20.1700	20.1700	20.1700	20.1700	+14.278%	1	81	-60.337%
2025-03-10	17.6500	17.6500	17.6500	17.6500	-1.397%	5	82	-54.674%
2025-03-07	18.0000	18.0000	17.9000	17.9000	+16.385%	14	82	-55.307%
2025-03-06	15.3800	15.3800	15.3800	15.3800	+4.983%	1	76	-47.984%
2025-03-03	14.6500	14.6500	14.6500	14.6500	+4.643%	2	76	-45.392%
2025-02-28	14.0000	14.0000	14.0000	14.0000	+6.870%	10	78	-42.857%
2025-02-19	13.1000	13.1000	13.1000	13.1000	+3.150%	1	83	-38.931%
2025-02-18	12.7000	12.7000	12.7000	12.7000	+16.514%	1	83	-37.008%
2025-02-06	10.9000	10.9000	10.9000	10.9000	+4.808%	2	83	-26.606%
2025-01-28	10.4000	10.4000	10.4000	10.4000	+0.289%	1	81	-23.077%
2025-01-27	10.3700	10.3700	10.3700	10.3700	-5.727%	2	81	-22.854%
2025-01-24	11.0000	11.0000	11.0000	11.0000	+0.457%	2	79	-27.273%
2025-01-23	10.9000	10.9500	10.9000	10.9500	-3.097%	3	79	-26.941%
2025-01-22	11.3000	11.3000	11.3000	11.3000	+5.312%	1	78	-29.204%
2025-01-21	10.7300	10.7300	10.7300	10.7300	-9.222%	10	78	-25.443%
2025-01-17	11.8200	11.8200	11.8200	11.8200	-20.135%	20	75	-32.318%
2025-01-10	14.8000	14.8000	14.8000	14.8000	-4.823%	2	75	-45.946%
2025-01-08	15.5500	15.5500	15.5500	15.5500	+4.643%	1	75	-48.553%
2024-12-31	14.8600	14.8600	14.8600	14.8600	+2.483%	1	74	-46.164%
2024-12-24	14.5000	14.5000	14.5000	14.5000	-5.844%	7	67	-44.828%
2024-12-23	15.4000	15.4000	15.4000	15.4000	-3.145%	2	67	-48.052%
2024-12-20	15.9000	15.9000	15.9000	15.9000	+48.598%	4	65	-49.686%
2024-12-09	10.7000	10.7000	10.7000	10.7000	+1.422%	1	61	-25.234%
2024-12-06	10.5500	10.5500	10.5500	10.5500	-20.377%	2	60	-24.171%
2024-11-13	13.2500	13.2500	13.2500	13.2500	-0.898%	2	59	-39.623%
2024-11-11	13.3700	13.3700	13.3700	13.3700	-15.380%	2	59	-40.165%
2024-10-29	16.2800	16.2800	15.8000	15.8000	+7.556%	2	57	-49.367%
2024-10-21	13.4000	14.6900	13.4000	14.6900	+2.727%	40	56	-45.541%
2024-10-11	14.3000	14.3000	14.3000	14.3000	-6.536%	8	56	-44.056%
2024-10-07	15.3000	15.3000	15.3000	15.3000	+2.000%	2	56	-47.712%
2024-10-04	15.0000	15.0000	15.0000	15.0000	-33.481%	2	54	-46.667%
2024-09-11	22.5500	22.5500	22.5500	22.5500	-4.124%	1	53	-64.523%
2024-09-06	23.5200	23.5200	23.5200	23.5200	+2.261%	4	52	-65.986%
2024-09-05	23.0000	23.0000	23.0000	23.0000	+10.843%	1	50	-65.217%
2024-08-30	20.8000	20.8000	20.7500	20.7500	+4.167%	6	46	-61.446%
2024-08-21	19.9200	19.9200	19.9200	19.9200	-6.479%	1	46	-59.839%
2024-08-19	21.3000	21.3000	21.3000	21.3000	-0.930%	5	45	-62.441%
2024-08-16	21.4000	21.5000	21.4000	21.5000	-9.283%	14	40	-62.791%
2024-07-24	23.7000	23.7000	23.7000	23.7000	+14.217%	2	35	-66.245%
2024-07-23	20.7500	20.7500	20.7500	20.7500	-0.480%	8	37	-61.446%
2024-07-19	20.8000	20.8500	20.7000	20.8500	-1.185%	16	30	-61.631%
2024-07-15	20.9500	21.1000	20.9500	21.1000	+1.932%	2	27	-62.085%
2024-07-12	20.7000	20.7000	20.7000	20.7000	-17.299%	2	26	-61.353%
2024-06-25	24.9000	25.1500	24.9000	25.0300	+21.505%	20	25	-68.038%
2024-06-18	20.6000	20.6000	20.6000	20.6000	-11.322%	2	3	-61.165%
2024-06-17	23.2300	23.2300	23.2300	23.2300	-10.654%	1	3	-65.562%
2024-06-11	26.0000	26.0000	26.0000	26.0000	0.000%	2	2	-69.231%