Dark

HD20261218P320
HD Dec 18 2026 320.00 Put (HD261218P00320000)
option OPRA

EOD

Jul 13, 2026

17.25+5.183%(+0.85)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	16.2100	17.2500	16.2100	17.2500	+5.183%	7	566	0.000%
2026-07-09	16.7100	16.7100	16.4000	16.4000	-7.606%	2	560	+5.183%
2026-07-08	17.5000	17.7500	17.5000	17.7500	+25.000%	8	559	-2.817%
2026-07-07	13.0000	14.2000	12.9400	14.2000	+10.506%	9	560	+21.479%
2026-07-06	13.4500	13.4500	12.8500	12.8500	+5.328%	6	560	+34.241%
2026-07-02	13.3000	13.3000	11.4500	12.2000	+2.954%	16	544	+41.393%
2026-07-01	11.8500	12.0500	11.7500	11.8500	-6.324%	8	544	+45.570%
2026-06-30	12.5500	12.7000	12.5500	12.6500	-11.847%	21	540	+36.364%
2026-06-26	15.0000	15.0000	14.3500	14.3500	-6.818%	11	523	+20.209%
2026-06-25	15.4000	15.4000	15.4000	15.4000	-12.748%	1	514	+12.013%
2026-06-24	19.2000	19.4000	17.3200	17.6500	-18.287%	311	514	-2.266%
2026-06-23	22.7500	22.7500	21.6000	21.6000	+7.196%	3	302	-20.139%
2026-06-18	18.2000	20.1500	18.2000	20.1500	+9.451%	4	282	-14.392%
2026-06-17	18.4100	18.4100	18.4100	18.4100	-1.813%	25	282	-6.301%
2026-06-16	19.2000	19.2000	18.7000	18.7500	-11.137%	6	282	-8.000%
2026-06-15	20.3100	21.2000	19.7500	21.1000	-10.021%	17	282	-18.246%
2026-06-12	23.9500	23.9500	23.4500	23.4500	-2.697%	3	285	-26.439%
2026-06-11	25.5000	25.5000	24.0000	24.1000	-5.490%	17	285	-28.423%
2026-06-10	25.5000	25.5000	25.5000	25.5000	+0.236%	2	302	-32.353%
2026-06-09	27.0000	27.0000	25.4400	25.4400	-17.536%	3	300	-32.193%
2026-06-08	30.8500	30.8500	30.8500	30.8500	-3.443%	1	299	-44.084%
2026-06-05	30.9600	31.9500	30.9600	31.9500	+12.698%	5	298	-46.009%
2026-05-29	28.1100	28.3500	28.1100	28.3500	+0.354%	21	293	-39.153%
2026-05-28	28.2500	28.2500	28.2500	28.2500	-3.087%	1	314	-38.938%
2026-05-27	30.2500	30.2500	29.1500	29.1500	-13.630%	3	313	-40.823%
2026-05-26	31.5000	33.7500	31.5000	33.7500	+4.167%	3	314	-48.889%
2026-05-22	32.1400	32.4000	32.1400	32.4000	+1.567%	3	311	-46.759%
2026-05-21	32.7000	32.7000	31.9000	31.9000	-9.375%	3	308	-45.925%
2026-05-20	35.2000	35.2000	35.2000	35.2000	-6.008%	10	308	-50.994%
2026-05-19	42.0800	42.0800	37.4500	37.4500	-7.187%	4	300	-53.939%
2026-05-18	40.3500	40.3500	40.3500	40.3500	-1.825%	12	300	-57.249%
2026-05-15	39.6500	41.1000	39.6500	41.1000	+9.600%	22	300	-58.029%
2026-05-14	38.7500	38.7500	37.2000	37.5000	-5.399%	17	297	-54.000%
2026-05-13	38.8500	39.6400	38.8000	39.6400	+18.861%	10	300	-56.483%
2026-05-11	32.7500	33.3500	32.7500	33.3500	+13.939%	9	300	-48.276%
2026-05-08	29.2700	29.2700	29.2700	29.2700	+5.477%	1	295	-41.066%
2026-05-07	27.7500	27.7500	27.7500	27.7500	-4.145%	35	294	-37.838%
2026-05-06	28.9500	28.9500	28.9500	28.9500	-13.659%	1	259	-40.415%
2026-05-05	33.5300	33.5300	33.5300	33.5300	+2.695%	2	259	-48.554%
2026-05-04	29.7500	32.7500	29.2500	32.6500	+20.258%	5	257	-47.167%
2026-05-01	25.9500	27.1500	25.9500	27.1500	-7.935%	2	249	-36.464%
2026-04-29	28.2500	29.4900	27.8500	29.4900	+15.874%	8	249	-41.506%
2026-04-28	25.2000	25.4500	25.2000	25.4500	+6.263%	3	241	-32.220%
2026-04-27	23.5500	23.9500	23.5500	23.9500	+8.371%	4	240	-27.975%
2026-04-22	21.5000	22.1000	21.5000	22.1000	+13.043%	3	236	-21.946%
2026-04-21	17.4500	19.5500	17.4500	19.5500	+1.982%	10	223	-11.765%
2026-04-20	19.1700	19.1700	19.1700	19.1700	-13.649%	1	223	-10.016%
2026-04-15	22.1500	22.2000	22.1500	22.2000	-3.057%	2	222	-22.297%
2026-04-13	22.9000	22.9000	22.9000	22.9000	-1.293%	2	224	-24.672%
2026-04-09	23.2000	23.2000	23.2000	23.2000	-27.044%	1	226	-25.647%
2026-04-07	30.4400	31.8000	30.4400	31.8000	+6.000%	10	227	-45.755%
2026-04-02	30.1300	30.1300	30.0000	30.0000	+9.489%	9	231	-42.500%
2026-03-31	28.9700	28.9700	27.4000	27.4000	-5.026%	32	232	-37.044%
2026-03-27	28.6700	28.8500	28.6700	28.8500	+4.114%	10	214	-40.208%
2026-03-24	27.9200	27.9200	27.7100	27.7100	+5.361%	14	206	-37.748%
2026-03-23	26.3000	26.3000	26.3000	26.3000	-12.333%	1	192	-34.411%
2026-03-20	28.4000	30.0500	28.4000	30.0000	+37.931%	8	192	-42.500%
2026-03-17	21.6500	21.7500	21.6500	21.7500	-4.605%	20	187	-20.690%
2026-03-13	22.8000	22.8000	22.8000	22.8000	+6.096%	1	187	-24.342%
2026-03-12	21.4900	21.4900	21.4900	21.4900	+18.402%	1	187	-19.730%
2026-03-06	18.0000	18.2000	18.0000	18.1500	+25.172%	5	188	-4.959%
2026-03-05	14.5000	14.5000	14.5000	14.5000	+16.935%	1	187	+18.966%
2026-02-25	12.4000	12.4000	12.4000	12.4000	+0.977%	1	185	+39.113%
2026-01-28	12.2800	12.2800	12.2800	12.2800	+11.636%	4	185	+40.472%
2026-01-26	11.0000	11.0000	11.0000	11.0000	-8.333%	1	185	+56.818%
2026-01-23	11.9800	12.0000	11.9800	12.0000	-4.988%	7	184	+43.750%
2026-01-21	13.0700	13.0700	12.3000	12.6300	-6.097%	26	177	+36.580%
2026-01-20	14.2500	14.2500	13.4500	13.4500	+5.325%	3	164	+28.253%
2026-01-13	13.6000	13.6000	12.7700	12.7700	-6.788%	31	165	+35.082%
2026-01-12	13.7000	13.7000	13.7000	13.7000	-14.107%	5	136	+25.912%
2026-01-09	15.9500	15.9500	15.9500	15.9500	-5.341%	2	136	+8.150%
2026-01-08	16.9000	16.9000	16.8500	16.8500	-12.056%	24	138	+2.374%
2026-01-07	19.0000	19.1600	18.1600	19.1600	-0.879%	15	138	-9.969%
2026-01-06	19.3300	19.3300	19.3300	19.3300	-1.628%	2	134	-10.760%
2025-12-26	19.6500	19.6500	19.6500	19.6500	-3.487%	5	134	-12.214%
2025-12-24	20.3600	20.3600	20.3600	20.3600	-3.048%	1	134	-15.275%
2025-12-23	21.0000	21.0000	21.0000	21.0000	+4.012%	25	134	-17.857%
2025-12-19	19.1000	20.1900	19.1000	20.1900	+7.680%	6	140	-14.562%
2025-12-17	19.0200	19.0200	18.7500	18.7500	+5.337%	7	135	-8.000%
2025-12-15	17.8000	17.8000	17.8000	17.8000	-4.250%	2	135	-3.090%
2025-12-12	18.5900	18.5900	18.5900	18.5900	+6.533%	2	135	-7.208%
2025-12-11	17.2500	17.5600	17.2500	17.4500	-5.930%	50	133	-1.146%
2025-12-01	18.7000	18.7000	18.5500	18.5500	-11.667%	2	96	-7.008%
2025-11-26	21.0000	21.0000	21.0000	21.0000	-5.745%	2	96	-17.857%
2025-11-25	22.9500	22.9500	22.2800	22.2800	-14.143%	7	96	-22.576%
2025-11-21	26.4400	26.4400	25.2500	25.9500	-6.318%	9	96	-33.526%
2025-11-20	26.5000	27.7000	26.5000	27.7000	+7.908%	11	90	-37.726%
2025-11-18	23.6000	25.6700	23.6000	25.6700	+33.005%	3	79	-32.801%
2025-11-17	19.5000	19.5000	19.2500	19.3000	+0.521%	4	79	-10.622%
2025-11-14	19.2000	19.2000	19.2000	19.2000	+13.274%	2	76	-10.156%
2025-11-13	16.9500	16.9500	16.9500	16.9500	+0.593%	1	74	+1.770%
2025-11-11	16.9500	16.9500	16.8500	16.8500	-6.596%	2	72	+2.374%
2025-11-10	18.0400	18.0400	18.0400	18.0400	+12.962%	1	72	-4.379%
2025-11-03	15.9700	15.9700	15.9700	15.9700	+9.384%	1	72	+8.015%
2025-10-29	14.6000	14.6000	14.5500	14.6000	-12.048%	3	72	+18.151%
2025-10-10	16.6000	16.6000	16.6000	16.6000	+15.679%	1	72	+3.916%
2025-10-07	14.3500	14.3500	14.3500	14.3500	+13.349%	1	71	+20.209%
2025-10-03	12.6600	12.6600	12.6600	12.6600	+29.580%	1	71	+36.256%
2025-09-16	9.7000	9.7700	9.7000	9.7700	-11.664%	3	70	+76.561%
2025-09-04	10.9000	11.0600	10.9000	11.0600	-4.491%	2	68	+55.967%
2025-08-26	11.3900	11.5800	11.3900	11.5800	+3.393%	2	68	+48.964%
2025-08-25	11.2000	11.2000	11.2000	11.2000	+3.416%	1	67	+54.018%
2025-08-19	10.8300	10.8300	10.8300	10.8300	-19.599%	2	68	+59.280%
2025-08-15	13.4700	13.4700	13.4700	13.4700	+6.314%	1	66	+28.062%
2025-08-13	12.6700	12.6700	12.6700	12.6700	-17.567%	10	67	+36.148%
2025-08-08	15.3700	15.3700	15.3700	15.3700	-4.712%	1	77	+12.232%
2025-08-07	16.1300	16.1300	16.1300	16.1300	-23.264%	1	76	+6.944%
2025-06-27	21.0200	21.0200	21.0200	21.0200	-3.267%	10	77	-17.935%
2025-05-15	21.7300	21.7300	21.7300	21.7300	-19.963%	1	67	-20.617%
2025-05-06	27.1000	27.1500	27.1000	27.1500	+4.544%	6	68	-36.464%
2025-05-05	25.7100	25.9700	25.7100	25.9700	-17.451%	4	71	-33.577%
2025-04-21	31.4600	31.4600	31.4600	31.4600	-24.193%	1	71	-45.168%
2025-04-09	41.5000	41.5000	41.5000	41.5000	+10.255%	1	71	-58.434%
2025-04-07	37.6400	37.6400	37.6400	37.6400	+27.550%	1	71	-54.171%
2025-03-13	29.5100	29.5100	29.5100	29.5100	+15.635%	1	71	-41.545%
2025-03-12	25.5200	25.5200	25.5200	25.5200	+3.404%	4	71	-32.406%
2025-03-11	24.6800	24.6800	24.6800	24.6800	+53.292%	15	67	-30.105%
2025-01-15	16.1000	16.1000	16.1000	16.1000	-19.095%	4	52	+7.143%
2024-12-30	19.9000	19.9000	19.9000	19.9000	+18.312%	2	56	-13.317%
2024-12-17	16.8200	16.8200	16.8200	16.8200	-4.703%	5	54	+2.556%
2024-11-21	17.6500	17.6500	17.6500	17.6500	+3.036%	1	55	-2.266%
2024-11-19	17.1300	17.1300	17.1300	17.1300	-19.198%	1	55	+0.701%
2024-11-06	21.2000	21.2000	21.2000	21.2000	+4.433%	4	54	-18.632%
2024-10-29	20.3000	20.3000	20.3000	20.3000	+8.267%	1	50	-15.025%
2024-10-21	18.7300	18.8200	18.7300	18.7500	+4.924%	80	50	-8.000%
2024-10-09	17.8700	17.8700	17.8700	17.8700	-40.808%	1	10	-3.470%
2024-09-06	30.1900	30.1900	30.1900	30.1900	+20.567%	4	9	-42.862%
2024-08-26	25.0400	25.0400	25.0400	25.0400	-10.347%	1	10	-31.110%
2024-08-15	27.9300	27.9300	27.9300	27.9300	-18.808%	3	9	-38.238%
2024-08-12	34.4000	34.4000	34.4000	34.4000	+39.724%	5	6	-49.855%
2024-07-16	24.7700	24.7700	24.6200	24.6200	-13.705%	3	2	-29.935%
2024-07-11	28.5300	28.5300	28.5300	28.5300	-13.545%	3	5	-39.537%
2024-06-25	33.0000	33.0000	33.0000	33.0000	+3.125%	1	2	-47.727%
2024-06-11	32.0000	32.0000	32.0000	32.0000	-4.478%	1	1	-46.094%
2024-06-10	33.5000	33.5000	33.5000	33.5000	-2.047%	1	1	-48.507%
2024-06-07	35.4000	35.4000	33.5000	34.2000	+1.634%	22	2	-49.561%
2024-06-03	33.6500	33.6500	33.6500	33.6500	0.000%	1	1	-48.737%