Dark

HD20261218P330
HD Dec 18 2026 330.00 Put (HD261218P00330000)
option OPRA

EOD

Aug 31, 2026

20.57+1.832%(+0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	20.5700	20.5700	20.5700	20.5700	+1.832%	1	388	0.000%
2026-08-28	19.6500	20.2000	19.1000	20.2000	-0.247%	7	388	+1.832%
2026-08-27	19.8300	21.1000	19.1000	20.2500	+17.391%	89	385	+1.580%
2026-08-26	17.2500	17.2500	17.2500	17.2500	+2.071%	1	380	+19.246%
2026-08-25	17.3000	17.4200	16.9000	16.9000	-2.594%	11	379	+21.716%
2026-08-24	15.7000	17.8000	15.7000	17.3500	+0.115%	20	372	+18.559%
2026-08-21	17.3100	18.1700	17.2900	17.3300	-3.454%	67	366	+18.696%
2026-08-20	17.5500	18.4000	17.5500	17.9500	+26.676%	39	363	+14.596%
2026-08-19	15.2400	15.2400	14.1700	14.1700	-13.067%	14	360	+45.166%
2026-08-18	16.5500	16.5500	15.3000	16.3000	-13.757%	97	355	+26.196%
2026-08-17	19.3700	19.4100	18.9000	18.9000	+8.000%	7	305	+8.836%
2026-08-14	18.5500	18.5500	17.5000	17.5000	+2.881%	12	301	+17.543%
2026-08-13	15.9000	17.2500	15.9000	17.0100	+8.344%	69	294	+20.929%
2026-08-12	15.9000	15.9500	15.7000	15.7000	+14.599%	7	240	+31.019%
2026-08-11	13.2000	13.7000	13.2000	13.7000	-12.572%	6	239	+50.146%
2026-08-10	16.1000	16.1000	15.6700	15.6700	-2.368%	17	235	+31.270%
2026-08-06	16.0500	16.0500	16.0500	16.0500	+1.582%	1	236	+28.162%
2026-08-05	15.8000	15.8000	15.8000	15.8000	-27.356%	1	235	+30.190%
2026-08-03	21.2000	21.7500	21.2000	21.7500	-10.861%	3	236	-5.425%
2026-07-30	23.7500	24.4000	23.7500	24.4000	+29.787%	2	239	-15.697%
2026-07-28	18.8000	18.8000	18.8000	18.8000	-22.634%	1	237	+9.415%
2026-07-24	25.6000	25.6000	24.0500	24.3000	-11.925%	5	237	-15.350%
2026-07-23	26.7000	27.5900	26.7000	27.5900	+17.655%	2	237	-25.444%
2026-07-22	22.6200	23.4500	22.6200	23.4500	+2.045%	12	236	-12.281%
2026-07-21	24.3400	24.3400	22.9800	22.9800	-0.304%	18	227	-10.487%
2026-07-20	23.2000	23.2000	22.9000	23.0500	+31.339%	24	220	-10.759%
2026-07-07	16.1000	17.5500	16.1000	17.5500	+7.012%	4	221	+17.208%
2026-07-06	16.0000	16.6500	16.0000	16.4000	+15.493%	4	220	+25.427%
2026-07-02	14.2000	14.2000	14.2000	14.2000	-6.885%	5	223	+44.859%
2026-07-01	15.2000	15.2500	15.2000	15.2500	-7.576%	8	223	+34.885%
2026-06-29	16.5000	16.5000	16.5000	16.5000	-20.863%	8	220	+24.667%
2026-06-25	19.4000	20.8500	19.4000	20.8500	-21.910%	3	228	-1.343%
2026-06-23	26.5700	26.7000	26.5700	26.7000	-1.294%	10	225	-22.959%
2026-06-22	25.5000	27.0500	25.5000	27.0500	+1.121%	4	227	-23.956%
2026-06-17	21.5500	26.7500	21.5500	26.7500	+22.146%	10	219	-23.103%
2026-06-16	21.9000	21.9000	21.9000	21.9000	-41.192%	1	219	-6.073%
2026-06-05	37.2400	37.2400	37.2400	37.2400	-4.169%	2	218	-44.764%
2026-06-02	38.8600	38.8600	38.8600	38.8600	+14.733%	2	218	-47.066%
2026-05-29	33.8700	33.8700	33.8700	33.8700	-31.741%	1	218	-39.268%
2026-05-19	49.6000	49.6200	49.5800	49.6200	+5.935%	3	219	-58.545%
2026-05-18	46.8400	46.8400	46.8400	46.8400	-1.244%	1	219	-56.085%
2026-05-15	45.5100	47.4300	45.5100	47.4300	+7.624%	13	219	-56.631%
2026-05-13	44.0800	44.0800	44.0700	44.0700	+32.144%	3	219	-53.324%
2026-05-06	34.4500	34.4500	33.3500	33.3500	-2.056%	14	218	-38.321%
2026-05-04	34.0500	34.0500	34.0500	34.0500	-0.584%	1	217	-39.589%
2026-04-29	33.5200	34.2500	33.5200	34.2500	+22.540%	3	216	-39.942%
2026-04-27	27.6300	27.9500	27.6300	27.9500	+21.522%	4	216	-26.404%
2026-04-21	21.1000	23.0000	21.1000	23.0000	-3.117%	12	214	-10.565%
2026-04-20	23.7400	23.7400	23.7400	23.7400	+0.636%	2	214	-13.353%
2026-04-17	23.5900	23.5900	23.5900	23.5900	-5.451%	1	214	-12.802%
2026-04-15	24.9500	24.9500	24.9500	24.9500	-15.567%	2	214	-17.555%
2026-04-09	29.4500	29.5500	29.4500	29.5500	+5.536%	2	212	-30.389%
2026-04-08	28.4500	28.4500	28.0000	28.0000	-11.728%	3	213	-26.536%
2026-04-01	31.7200	31.7200	31.7200	31.7200	-7.925%	1	213	-35.151%
2026-03-30	34.0000	34.4500	34.0000	34.4500	+3.236%	2	213	-40.290%
2026-03-27	33.3700	33.3700	33.3700	33.3700	+7.924%	8	212	-38.358%
2026-03-26	30.9200	30.9200	30.9200	30.9200	-1.372%	1	214	-33.473%
2026-03-24	31.3500	31.3500	31.3500	31.3500	+4.849%	1	213	-34.386%
2026-03-23	30.5000	30.9400	29.9000	29.9000	-10.425%	6	212	-31.204%
2026-03-20	33.1500	33.3800	33.1500	33.3800	-1.824%	2	217	-38.376%
2026-03-19	31.7500	34.0000	31.7500	34.0000	+21.385%	8	216	-39.500%
2026-03-18	28.0100	28.0100	28.0100	28.0100	+9.542%	8	212	-26.562%
2026-03-16	25.7300	25.7300	25.5700	25.5700	-1.805%	13	208	-19.554%
2026-03-12	26.0400	26.0400	26.0400	26.0400	+40.757%	3	202	-21.006%
2026-03-04	18.5000	18.5000	18.5000	18.5000	-7.035%	40	199	+11.189%
2026-03-03	19.9000	19.9000	19.9000	19.9000	+18.452%	1	194	+3.367%
2026-03-02	15.2000	16.8000	15.2000	16.8000	+4.673%	26	194	+22.440%
2026-02-25	16.0500	16.0500	16.0500	16.0500	+20.858%	1	203	+28.162%
2026-02-13	13.2800	13.2800	13.2800	13.2800	+7.792%	1	203	+54.895%
2026-02-12	12.3200	12.3200	12.3200	12.3200	-8.808%	1	203	+66.964%
2026-02-11	13.5100	13.5100	13.5100	13.5100	+2.194%	2	204	+52.258%
2026-02-04	13.2200	13.2200	13.2200	13.2200	-20.361%	3	202	+55.598%
2026-01-30	16.6000	16.6000	16.6000	16.6000	+4.732%	2	203	+23.916%
2026-01-29	15.8500	15.8500	15.8500	15.8500	-1.246%	1	201	+29.779%
2026-01-20	16.6000	16.6000	16.0500	16.0500	+0.564%	3	201	+28.162%
2026-01-14	15.6600	15.9600	15.6400	15.9600	+1.205%	4	203	+28.885%
2026-01-13	15.7700	15.7700	15.7300	15.7700	-19.128%	3	205	+30.438%
2026-01-08	20.5000	20.5000	19.5000	19.5000	-15.217%	100	207	+5.487%
2026-01-07	23.0000	23.0000	23.0000	23.0000	-8.367%	4	225	-10.565%
2026-01-06	25.1000	25.1000	25.1000	25.1000	+0.400%	10	225	-18.048%
2026-01-05	25.0000	25.0000	25.0000	25.0000	+2.669%	1	219	-17.720%
2025-12-31	24.3500	24.3500	24.3500	24.3500	+12.006%	10	219	-15.524%
2025-12-12	21.7400	21.7400	21.7400	21.7400	-1.629%	2	219	-5.382%
2025-12-09	22.1000	22.1000	22.1000	22.1000	-6.593%	1	217	-6.923%
2025-12-08	23.6600	23.6600	23.6600	23.6600	+2.736%	10	217	-13.060%
2025-12-04	23.0300	23.0300	23.0300	23.0300	+5.691%	1	217	-10.682%
2025-12-01	21.7900	21.7900	21.7900	21.7900	-5.261%	1	216	-5.599%
2025-11-28	23.0000	23.0000	23.0000	23.0000	-0.862%	10	216	-10.565%
2025-11-26	23.0800	23.2000	23.0800	23.2000	-15.018%	4	208	-11.336%
2025-11-25	27.3000	27.3000	27.3000	27.3000	-5.142%	1	208	-24.652%
2025-11-24	28.7500	28.7800	28.7500	28.7800	-0.346%	2	207	-28.527%
2025-11-21	28.8800	28.8800	28.8800	28.8800	-7.584%	3	206	-28.774%
2025-11-20	29.2500	31.3500	29.2500	31.2500	-0.857%	11	203	-34.176%
2025-11-19	28.2300	31.5200	28.2300	31.5200	+5.701%	26	192	-34.740%
2025-11-18	29.8200	29.8200	29.8200	29.8200	+33.125%	2	213	-31.019%
2025-11-14	22.4000	22.4000	22.4000	22.4000	+12.000%	1	213	-8.170%
2025-11-12	20.0000	20.0000	20.0000	20.0000	-2.200%	2	210	+2.850%
2025-11-10	20.1100	20.4500	20.1100	20.4500	+5.685%	2	210	+0.587%
2025-11-05	19.4000	19.4000	19.3000	19.3500	+15.179%	43	210	+6.305%
2025-10-27	16.8000	16.8000	16.8000	16.8000	-1.466%	11	158	+22.440%
2025-10-08	17.0500	17.0500	17.0500	17.0500	+11.803%	1	158	+20.645%
2025-10-03	15.2500	15.2500	15.2500	15.2500	+32.264%	2	157	+34.885%
2025-09-12	11.5300	11.5300	11.5300	11.5300	-6.260%	6	155	+78.404%
2025-09-04	12.7100	12.7100	12.3000	12.3000	-4.131%	3	152	+67.236%
2025-09-03	12.8300	12.8300	12.8300	12.8300	+0.156%	1	152	+60.327%
2025-08-27	12.8100	12.8100	12.8100	12.8100	-4.545%	1	152	+60.578%
2025-08-26	13.2900	13.4200	13.2900	13.4200	+3.950%	2	153	+53.279%
2025-08-25	12.9100	12.9100	12.9100	12.9100	-1.676%	1	152	+59.334%
2025-08-19	13.0500	13.1300	13.0500	13.1300	-10.068%	2	152	+56.664%
2025-08-14	14.6000	14.6000	14.6000	14.6000	-22.955%	1	152	+40.890%
2025-08-07	18.9500	18.9500	18.9500	18.9500	-8.938%	1	152	+8.549%
2025-07-23	21.0900	21.6700	20.7500	20.8100	-12.746%	12	151	-1.153%
2025-07-21	23.8800	24.0300	23.8000	23.8500	-23.558%	6	145	-13.753%
2025-06-18	31.0500	31.2000	30.9800	31.2000	+7.033%	4	144	-34.071%
2025-05-05	28.9700	29.2600	28.9700	29.1500	-18.118%	8	144	-29.434%
2025-04-10	35.6000	35.6000	35.6000	35.6000	-14.010%	1	140	-42.219%
2025-04-07	41.8000	41.8000	40.0500	41.4000	+32.905%	6	141	-50.314%
2025-03-17	31.1500	31.1500	31.1500	31.1500	-7.292%	1	145	-33.965%
2025-03-14	33.6000	33.6000	33.6000	33.6000	+89.296%	4	145	-38.780%
2025-02-13	17.7500	17.7500	17.7500	17.7500	-1.934%	1	147	+15.887%
2025-02-12	18.1000	18.1000	18.1000	18.1000	+6.471%	1	147	+13.646%
2025-01-22	17.1500	17.1500	17.0000	17.0000	+11.111%	22	147	+21.000%
2025-01-21	15.3000	15.3000	15.3000	15.3000	-12.069%	15	155	+34.444%
2025-01-17	17.4000	17.4000	17.4000	17.4000	-25.957%	2	139	+18.218%
2025-01-08	23.5000	23.5000	23.5000	23.5000	+23.880%	1	139	-12.468%
2024-12-17	18.9700	18.9700	18.9700	18.9700	+7.479%	5	139	+8.434%
2024-12-12	17.8000	17.8000	17.6500	17.6500	-7.833%	11	139	+16.544%
2024-11-13	18.1800	19.1500	18.1800	19.1500	-14.318%	7	132	+7.415%
2024-11-05	22.3500	22.3500	22.3500	22.3500	-0.667%	3	131	-7.964%
2024-10-29	22.5000	22.5000	22.5000	22.5000	+5.982%	1	133	-8.578%
2024-10-21	20.6900	21.2900	20.1900	21.2300	-2.749%	160	133	-3.109%
2024-10-04	21.8300	21.8300	21.8300	21.8300	-6.229%	2	59	-5.772%
2024-09-24	23.2800	23.2800	23.2800	23.2800	-4.980%	10	58	-11.641%
2024-09-20	24.9500	24.9500	24.5000	24.5000	-1.010%	6	68	-16.041%
2024-09-19	24.5000	24.7500	24.4900	24.7500	-8.672%	11	69	-16.889%
2024-09-18	27.3000	27.3000	27.1000	27.1000	-1.669%	2	60	-24.096%
2024-09-16	27.5600	27.5600	27.5600	27.5600	-9.639%	1	62	-25.363%
2024-09-11	32.5000	32.5000	30.5000	30.5000	-4.747%	3	62	-32.557%
2024-09-09	32.0200	32.0200	32.0200	32.0200	-2.169%	19	59	-35.759%
2024-09-05	32.7300	32.7300	32.7300	32.7300	+2.217%	1	40	-37.152%
2024-09-04	32.0000	32.0200	32.0000	32.0200	+3.290%	2	39	-35.759%
2024-09-03	31.0000	31.0000	31.0000	31.0000	+11.591%	1	37	-33.645%
2024-08-26	27.7800	27.7800	27.7800	27.7800	-3.542%	1	36	-25.954%
2024-08-23	28.8000	28.8000	28.8000	28.8000	-2.207%	2	36	-28.576%
2024-08-21	29.4500	29.4500	29.4500	29.4500	-5.153%	3	36	-30.153%
2024-08-19	31.0000	31.0500	30.5500	31.0500	-3.421%	26	39	-33.752%
2024-08-15	32.2500	32.3000	32.1500	32.1500	-13.108%	3	25	-36.019%
2024-08-13	37.0000	37.0000	37.0000	37.0000	-3.646%	1	24	-44.405%
2024-08-12	39.0500	39.0500	38.4000	38.4000	+1.053%	7	23	-46.432%
2024-08-07	38.0000	38.0000	38.0000	38.0000	-8.654%	1	26	-45.868%
2024-08-05	41.6000	41.6000	41.6000	41.6000	+8.052%	5	26	-50.553%
2024-08-02	38.5000	38.5000	38.5000	38.5000	+14.243%	2	31	-46.571%
2024-08-01	32.0000	33.7000	32.0000	33.7000	+5.643%	2	30	-38.961%
2024-07-26	31.9000	31.9000	31.9000	31.9000	-6.176%	2	28	-35.517%
2024-07-25	34.0000	34.0000	34.0000	34.0000	+12.957%	1	29	-39.500%
2024-07-19	30.0500	30.1000	30.0500	30.1000	+11.481%	4	28	-31.661%
2024-07-18	27.0000	27.0000	27.0000	27.0000	-2.351%	5	28	-23.815%
2024-07-16	27.8000	27.8000	27.6500	27.6500	-14.923%	3	23	-25.606%
2024-07-11	32.5000	32.5000	32.5000	32.5000	-13.333%	1	20	-36.708%
2024-07-02	37.5000	37.5000	37.5000	37.5000	+2.683%	10	20	-45.147%
2024-06-25	34.0000	36.5900	34.0000	36.5200	+16.939%	12	10	-43.675%
2024-06-20	31.2300	31.2300	31.2300	31.2300	-15.595%	1	1	-34.134%
2024-06-10	37.0000	37.0000	37.0000	37.0000	-2.887%	1	1	-44.405%
2024-06-03	38.1000	38.1000	38.1000	38.1000	0.000%	1	1	-46.010%