Dark

HD20261218P310
HD Dec 18 2026 310.00 Put (HD261218P00310000)
option OPRA

EOD

Jul 15, 2026

12.13-6.332%(-0.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	11.8000	12.1300	11.8000	12.1300	-6.332%	2	1,170	0.000%
2026-07-14	13.1400	13.1400	12.9500	12.9500	-1.521%	2	1,171	-6.332%
2026-07-13	13.1500	13.1500	13.1500	13.1500	+12.393%	1	1,172	-7.757%
2026-07-10	11.7000	11.7000	11.7000	11.7000	-18.010%	3	1,172	+3.675%
2026-07-08	14.2700	14.2700	14.2700	14.2700	+27.411%	1	1,174	-14.996%
2026-07-07	11.2000	11.2000	11.2000	11.2000	+9.268%	1	1,173	+8.304%
2026-07-06	9.7100	10.3000	9.7100	10.2500	+10.811%	19	1,172	+18.341%
2026-07-02	9.8000	9.8000	9.1000	9.2500	-10.194%	41	1,137	+31.135%
2026-07-01	9.9000	10.3000	9.8000	10.3000	+0.980%	19	1,137	+17.767%
2026-06-30	10.7500	10.7500	10.2000	10.2000	-2.579%	7	1,138	+18.922%
2026-06-29	11.1000	11.1000	10.4700	10.4700	-6.933%	10	1,137	+15.855%
2026-06-26	11.8500	11.9000	11.2500	11.2500	-19.929%	8	1,137	+7.822%
2026-06-25	12.5500	14.1500	12.5500	14.0500	-0.355%	20	1,135	-13.665%
2026-06-24	17.1500	17.1500	14.0000	14.1000	-19.105%	785	1,125	-13.972%
2026-06-23	17.4300	17.4300	17.4300	17.4300	-1.525%	1	467	-30.407%
2026-06-22	17.7500	17.7500	17.7000	17.7000	+12.452%	2	468	-31.469%
2026-06-18	15.7400	15.7400	15.7400	15.7400	-11.573%	20	432	-22.935%
2026-06-17	14.8800	17.9000	14.8800	17.8000	+17.881%	36	432	-31.854%
2026-06-16	14.6500	15.1500	14.6500	15.1000	-6.095%	5	432	-19.669%
2026-06-15	16.1500	16.5100	16.0800	16.0800	-22.692%	3	427	-24.565%
2026-06-11	21.2500	21.8000	20.8000	20.8000	-6.095%	5	429	-41.683%
2026-06-10	21.3000	22.1500	21.3000	22.1500	+5.476%	3	430	-45.237%
2026-06-09	21.0000	21.0000	21.0000	21.0000	-18.447%	1	428	-42.238%
2026-06-05	25.7500	25.7500	25.7500	25.7500	-0.962%	1	429	-52.893%
2026-06-04	26.0000	26.0000	26.0000	26.0000	-2.256%	20	428	-53.346%
2026-06-03	26.6000	26.6500	26.6000	26.6000	-8.591%	35	428	-54.398%
2026-06-02	29.1000	29.1000	29.1000	29.1000	+23.410%	1	453	-58.316%
2026-06-01	23.5800	23.5800	23.5800	23.5800	-2.562%	1	453	-48.558%
2026-05-29	24.0000	24.2000	24.0000	24.2000	-2.143%	2	452	-49.876%
2026-05-27	25.7600	25.7600	24.7300	24.7300	-14.013%	2	453	-50.950%
2026-05-26	25.2600	28.7600	25.2600	28.7600	+6.716%	2	455	-57.823%
2026-05-22	27.4000	27.4000	26.9500	26.9500	-8.115%	33	454	-54.991%
2026-05-21	30.0500	30.0500	29.2300	29.3300	+1.946%	98	452	-58.643%
2026-05-20	28.7700	28.7700	28.7700	28.7700	-24.409%	2	452	-57.838%
2026-05-19	38.1600	38.1600	38.0600	38.0600	+11.777%	3	428	-68.129%
2026-05-18	33.6000	34.6000	33.6000	34.0500	-1.958%	46	428	-64.376%
2026-05-15	32.8800	34.7300	32.8800	34.7300	+9.042%	3	428	-65.073%
2026-05-14	31.7000	31.8500	31.7000	31.8500	-4.498%	7	417	-61.915%
2026-05-13	32.0000	33.7500	32.0000	33.3500	+19.022%	14	405	-63.628%
2026-05-12	27.9000	28.0200	27.9000	28.0200	+1.522%	28	405	-56.709%
2026-05-11	27.6000	27.6000	27.6000	27.6000	+13.487%	1	405	-56.051%
2026-05-06	24.3200	24.3200	24.3200	24.3200	-14.306%	1	378	-50.123%
2026-05-05	28.3800	28.3800	28.3800	28.3800	+17.273%	2	377	-57.259%
2026-04-29	24.2000	24.2000	24.2000	24.2000	+19.212%	1	376	-49.876%
2026-04-28	20.0000	20.4500	20.0000	20.3000	+4.317%	3	376	-40.246%
2026-04-27	19.4600	19.4600	19.4600	19.4600	+10.883%	1	374	-37.667%
2026-04-22	16.3600	17.5500	16.3600	17.5500	+10.031%	6	373	-30.883%
2026-04-20	16.1000	16.1000	15.9500	15.9500	+6.333%	2	368	-23.950%
2026-04-17	15.0000	15.0000	15.0000	15.0000	-22.280%	1	366	-19.133%
2026-04-15	19.3000	19.3000	19.3000	19.3000	+5.177%	1	365	-37.150%
2026-04-14	18.4000	18.4000	18.3500	18.3500	-4.377%	8	364	-33.896%
2026-04-13	19.1900	19.1900	19.1900	19.1900	+2.074%	1	358	-36.790%
2026-04-10	18.8000	18.8000	18.8000	18.8000	-9.528%	1	358	-35.479%
2026-04-08	20.7800	20.7800	20.7800	20.7800	-15.700%	1	357	-41.627%
2026-04-06	24.5800	24.6500	24.5800	24.6500	-3.598%	12	358	-50.791%
2026-04-02	25.5700	25.5700	25.5700	25.5700	+12.643%	1	356	-52.562%
2026-04-01	22.7000	22.7000	22.7000	22.7000	-3.404%	1	356	-46.564%
2026-03-31	23.5000	23.5000	23.5000	23.5000	-5.318%	17	356	-48.383%
2026-03-27	24.8200	24.8200	24.8200	24.8200	+2.817%	2	339	-51.128%
2026-03-26	22.8900	24.1400	22.8900	24.1400	+7.289%	40	337	-49.751%
2026-03-23	23.5300	23.5300	22.3000	22.5000	-10.000%	27	318	-46.089%
2026-03-19	25.0000	25.0000	25.0000	25.0000	+21.951%	1	309	-51.480%
2026-03-18	19.4900	20.5000	19.4900	20.5000	+15.039%	41	309	-40.829%
2026-03-17	17.8200	17.8200	17.8200	17.8200	-4.039%	1	270	-31.930%
2026-03-13	18.5700	18.5700	18.5700	18.5700	+2.653%	1	270	-34.680%
2026-03-09	18.0900	18.0900	18.0900	18.0900	+66.116%	1	270	-32.946%
2026-02-27	10.8900	10.8900	10.8900	10.8900	+7.609%	1	270	+11.387%
2026-02-26	10.1200	10.1200	10.1200	10.1200	-5.860%	1	270	+19.862%
2026-02-20	10.7500	10.7500	10.7500	10.7500	+0.467%	10	270	+12.837%
2026-02-17	10.7000	10.7000	10.7000	10.7000	+19.553%	1	260	+13.364%
2026-02-12	8.9500	8.9500	8.9500	8.9500	-15.804%	1	261	+35.531%
2026-02-05	10.6300	10.6300	10.6300	10.6300	+0.568%	1	261	+14.111%
2026-02-03	10.3000	10.5700	10.3000	10.5700	-1.215%	2	261	+14.759%
2026-02-02	11.5100	11.5100	10.4300	10.7000	-3.604%	30	261	+13.364%
2026-01-13	11.1000	11.1000	11.1000	11.1000	-28.387%	2	246	+9.279%
2026-01-07	15.5000	15.5000	15.5000	15.5000	-8.824%	2	248	-21.742%
2025-12-30	17.0000	17.0000	17.0000	17.0000	-0.585%	2	248	-28.647%
2025-12-29	17.1000	17.1000	17.1000	17.1000	+2.273%	2	246	-29.064%
2025-12-26	16.7200	16.7200	16.7200	16.7200	-5.856%	1	246	-27.452%
2025-12-23	17.7600	17.7600	17.7600	17.7600	+2.659%	1	245	-31.700%
2025-12-19	17.2000	17.3500	17.2000	17.3000	+11.254%	5	246	-29.884%
2025-12-18	14.1500	15.5500	14.1500	15.5500	0.000%	3	245	-21.994%
2025-12-17	16.1000	16.1000	15.5500	15.5500	-0.321%	8	243	-21.994%
2025-12-16	15.6000	15.6000	15.6000	15.6000	+3.654%	2	238	-22.244%
2025-12-15	15.0500	15.0500	15.0500	15.0500	-3.834%	1	238	-19.402%
2025-12-12	15.1500	15.6500	15.1500	15.6500	+5.458%	3	238	-22.492%
2025-12-11	15.2500	15.2500	14.8400	14.8400	-17.556%	3	238	-18.261%
2025-12-09	18.0000	18.0000	17.4000	18.0000	+0.279%	18	237	-32.611%
2025-12-08	17.8500	18.0000	17.7200	17.9500	+4.360%	60	222	-32.423%
2025-12-05	17.2000	17.2000	17.2000	17.2000	+2.687%	2	190	-29.477%
2025-12-04	16.7500	16.7500	16.7500	16.7500	+2.134%	2	188	-27.582%
2025-12-03	16.3500	16.4000	16.3500	16.4000	-6.017%	3	188	-26.037%
2025-12-02	17.2500	17.4500	17.2500	17.4500	+7.385%	6	188	-30.487%
2025-12-01	16.3000	16.3000	16.2500	16.2500	-2.108%	3	188	-25.354%
2025-11-28	16.6500	16.6500	16.5500	16.6000	-2.582%	5	188	-26.928%
2025-11-26	17.0400	17.0400	17.0400	17.0400	-11.847%	1	182	-28.815%
2025-11-25	19.3300	19.3300	19.3300	19.3300	-13.744%	6	182	-37.248%
2025-11-21	22.4100	22.4100	22.4100	22.4100	-4.394%	6	182	-45.872%
2025-11-20	21.7500	23.4400	21.7500	23.4400	+11.619%	5	182	-48.251%
2025-11-18	19.8000	21.0000	19.8000	21.0000	+23.894%	23	181	-42.238%
2025-11-17	16.2500	16.9500	16.2500	16.9500	+19.788%	2	163	-28.437%
2025-11-13	14.1500	14.1500	14.1500	14.1500	-2.076%	1	163	-14.276%
2025-11-12	14.4500	14.4500	14.4500	14.4500	-5.986%	1	163	-16.055%
2025-11-10	15.3700	15.3700	15.3700	15.3700	+15.825%	1	163	-21.080%
2025-11-04	13.2700	13.2700	13.2700	13.2700	+7.449%	3	162	-8.591%
2025-10-17	12.3500	12.3500	12.3500	12.3500	+30.688%	1	159	-1.781%
2025-09-04	9.3500	9.4500	9.3500	9.4500	-3.077%	2	159	+28.360%
2025-08-19	9.7500	9.7500	9.7500	9.7500	-16.667%	1	158	+24.410%
2025-08-15	11.7000	11.7000	11.7000	11.7000	+8.033%	14	159	+3.675%
2025-08-13	10.8300	10.8300	10.8300	10.8300	-22.643%	1	145	+12.004%
2025-08-07	13.4000	14.0000	13.4000	14.0000	-7.895%	2	144	-13.357%
2025-07-28	15.2000	15.2000	15.2000	15.2000	-15.789%	1	144	-20.197%
2025-07-21	17.9100	18.0500	17.8900	18.0500	-2.432%	4	143	-32.798%
2025-06-27	18.5000	18.5000	18.5000	18.5000	-17.595%	20	144	-34.432%
2025-06-16	22.5000	22.5000	22.4000	22.4500	+4.907%	7	124	-45.969%
2025-06-13	21.4000	21.4000	21.4000	21.4000	+5.627%	20	118	-43.318%
2025-06-11	19.8900	20.2600	19.8900	20.2600	+4.433%	2	108	-40.128%
2025-06-05	19.0800	19.4000	19.0800	19.4000	-3.960%	2	107	-37.474%
2025-05-28	20.2000	20.2000	20.2000	20.2000	+5.870%	1	107	-39.950%
2025-05-15	19.0800	19.0800	19.0800	19.0800	-2.653%	1	106	-36.426%
2025-05-13	19.6000	19.6000	19.6000	19.6000	-18.503%	1	106	-38.112%
2025-05-06	24.0400	24.0500	24.0400	24.0500	+4.474%	6	105	-49.563%
2025-05-05	22.7500	23.0200	22.7500	23.0200	-6.613%	2	103	-47.307%
2025-04-23	24.6500	24.6500	24.6500	24.6500	-10.882%	2	102	-50.791%
2025-04-21	27.6600	27.6600	27.6600	27.6600	+5.371%	1	104	-56.146%
2025-04-16	26.2500	26.2500	26.2500	26.2500	-22.794%	1	103	-53.790%
2025-04-08	27.4000	34.0000	27.4000	34.0000	+0.088%	3	103	-64.324%
2025-04-07	33.9700	33.9700	33.9700	33.9700	+19.529%	1	102	-64.292%
2025-04-04	28.4200	28.4200	28.4200	28.4200	+11.059%	2	102	-57.319%
2025-04-03	25.5900	25.5900	25.5900	25.5900	-6.945%	1	102	-52.599%
2025-03-14	27.5000	27.5000	27.5000	27.5000	+5.769%	2	102	-55.891%
2025-03-13	26.0000	26.0000	26.0000	26.0000	+10.685%	1	103	-53.346%
2025-03-11	22.6000	23.4900	22.6000	23.4900	+10.802%	3	103	-48.361%
2025-03-10	21.2000	21.2000	21.2000	21.2000	+20.113%	1	103	-42.783%
2025-03-06	17.6500	17.6500	17.6500	17.6500	-0.843%	1	103	-31.275%
2025-03-05	17.8000	17.8000	17.8000	17.8000	-5.319%	1	103	-31.854%
2025-03-04	18.4000	19.0500	18.4000	18.8000	+7.429%	3	103	-35.479%
2025-03-03	15.6000	17.5000	15.6000	17.5000	+8.696%	3	104	-30.686%
2025-02-28	16.1000	16.1000	16.1000	16.1000	+3.871%	2	106	-24.658%
2025-02-25	15.6000	15.6000	15.5000	15.5000	+11.511%	2	105	-21.742%
2025-02-12	13.9000	13.9000	13.9000	13.9000	+4.511%	1	105	-12.734%
2025-02-03	13.3000	13.3000	13.3000	13.3000	+6.400%	1	106	-8.797%
2025-01-23	12.4000	12.5000	12.4000	12.5000	-12.892%	50	105	-2.960%
2025-01-15	14.3500	14.3500	14.3500	14.3500	-18.927%	10	80	-15.470%
2025-01-07	17.7000	17.7000	17.7000	17.7000	+7.273%	3	74	-31.469%
2024-12-20	16.5000	16.5000	16.5000	16.5000	+27.413%	1	71	-26.485%
2024-12-10	12.9500	12.9500	12.9500	12.9500	-29.543%	5	71	-6.332%
2024-10-29	18.3800	18.3800	18.3800	18.3800	+9.405%	1	75	-34.004%
2024-10-07	16.8000	16.8000	16.8000	16.8000	-36.364%	1	74	-27.798%
2024-09-06	26.4000	26.4000	26.4000	26.4000	+16.300%	20	73	-54.053%
2024-08-29	22.7000	22.7000	22.7000	22.7000	-27.010%	3	63	-46.564%
2024-08-12	31.1000	31.1000	31.1000	31.1000	0.000%	60	60	-60.997%