Dark

HD20261218P340
HD Dec 18 2026 340.00 Put (HD261218P00340000)
option OPRA

EOD

Jul 14, 2026

25.25-1.559%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	25.2500	25.2500	25.2500	25.2500	-1.559%	1	462	0.000%
2026-07-13	25.2000	25.6500	25.2000	25.6500	+12.500%	3	461	-1.559%
2026-07-10	22.8000	22.8000	22.8000	22.8000	-14.447%	4	459	+10.746%
2026-07-08	26.6500	26.6500	26.6500	26.6500	+19.507%	1	455	-5.253%
2026-07-07	20.4000	22.3000	20.4000	22.3000	+12.229%	9	454	+13.229%
2026-07-06	19.8700	19.8700	19.8700	19.8700	+6.542%	1	454	+27.076%
2026-07-02	20.3000	20.3000	18.6500	18.6500	-1.061%	5	452	+35.389%
2026-07-01	18.5000	18.8500	18.4000	18.8500	-5.985%	7	452	+33.952%
2026-06-30	20.4000	20.4000	20.0500	20.0500	-4.976%	6	449	+25.935%
2026-06-29	21.6500	21.6500	21.1000	21.1000	-3.432%	7	443	+19.668%
2026-06-26	22.4500	22.6500	21.3000	21.8500	-13.087%	7	436	+15.561%
2026-06-25	25.1000	25.2900	24.6700	25.1400	-21.364%	21	435	+0.438%
2026-06-23	31.9700	31.9700	31.9700	31.9700	-0.560%	2	435	-21.020%
2026-06-22	32.1500	32.1500	32.1500	32.1500	+8.799%	1	436	-21.462%
2026-06-18	27.7000	29.5500	27.7000	29.5500	+3.866%	2	436	-14.552%
2026-06-17	28.4500	28.4500	28.4500	28.4500	+2.523%	10	436	-11.248%
2026-06-16	28.0000	28.0000	27.7500	27.7500	-2.972%	11	436	-9.009%
2026-06-15	28.6300	28.6300	28.6000	28.6000	-34.117%	2	436	-11.713%
2026-06-05	43.4100	43.4100	43.4100	43.4100	+8.797%	1	437	-41.834%
2026-05-29	39.1000	39.9000	39.1000	39.9000	-12.346%	51	436	-36.717%
2026-05-26	44.0500	45.5200	44.0500	45.5200	-11.800%	11	393	-44.530%
2026-05-13	51.6100	51.6100	51.6100	51.6100	+27.432%	2	383	-51.075%
2026-05-08	39.5900	40.5000	39.5900	40.5000	+1.250%	2	381	-37.654%
2026-05-06	40.0000	40.0000	40.0000	40.0000	0.000%	1	379	-36.875%
2026-04-29	40.3000	40.3000	40.0000	40.0000	+23.686%	6	378	-36.875%
2026-04-24	32.3400	32.3400	32.3400	32.3400	+18.897%	2	372	-21.923%
2026-04-21	27.1500	27.2000	27.1000	27.2000	+4.979%	16	374	-7.169%
2026-04-20	25.9100	25.9100	25.9100	25.9100	+1.409%	2	374	-2.547%
2026-04-17	25.5500	25.5500	25.5500	25.5500	-21.360%	1	372	-1.174%
2026-04-15	32.4900	32.4900	32.4900	32.4900	+7.690%	2	371	-22.284%
2026-04-14	30.1900	30.1900	30.1700	30.1700	-3.363%	38	373	-16.308%
2026-04-13	31.2200	31.2200	31.2200	31.2200	+4.976%	2	341	-19.122%
2026-04-10	29.7400	29.7400	29.7400	29.7400	-6.183%	4	341	-15.098%
2026-04-08	32.8000	32.8000	31.7000	31.7000	-24.235%	8	343	-20.347%
2026-04-07	42.1700	42.1700	41.8400	41.8400	+17.199%	2	343	-39.651%
2026-04-01	35.7000	35.7000	35.7000	35.7000	-7.633%	1	343	-29.272%
2026-03-31	38.6500	38.6500	38.6500	38.6500	-2.276%	1	343	-34.670%
2026-03-30	39.0000	39.8000	38.8000	39.5500	+9.345%	6	342	-36.157%
2026-03-24	37.3500	37.3500	36.1500	36.1700	+3.166%	6	339	-30.191%
2026-03-23	35.6800	35.6800	35.0600	35.0600	-5.218%	5	336	-27.981%
2026-03-20	37.2700	37.2700	36.9900	36.9900	-0.162%	3	334	-31.738%
2026-03-19	37.0500	37.0500	37.0500	37.0500	+9.941%	1	334	-31.849%
2026-03-18	32.8000	33.7000	32.8000	33.7000	+14.431%	3	333	-25.074%
2026-03-17	29.5000	29.5000	29.4500	29.4500	-0.507%	13	333	-14.261%
2026-03-16	29.8200	29.8200	29.6000	29.6000	+12.121%	3	331	-14.696%
2026-03-09	26.4000	26.4000	26.4000	26.4000	+25.416%	1	329	-4.356%
2026-03-04	21.6500	21.6500	21.0500	21.0500	+0.238%	2	329	+19.952%
2026-03-03	21.5000	21.6700	21.0000	21.0000	+11.111%	178	329	+20.238%
2026-02-25	18.9000	18.9000	18.9000	18.9000	+27.102%	1	316	+33.598%
2026-02-24	14.8700	14.8700	14.8700	14.8700	-17.618%	1	316	+69.805%
2026-02-23	18.0500	18.0500	18.0500	18.0500	+0.278%	1	316	+39.889%
2026-02-19	18.0000	18.0000	18.0000	18.0000	+23.967%	55	317	+40.278%
2026-02-12	15.3000	15.3000	14.1900	14.5200	-7.516%	36	262	+73.898%
2026-02-10	16.5000	16.5000	15.7000	15.7000	-6.935%	2	226	+60.828%
2026-02-06	17.4000	17.4000	16.8400	16.8700	+4.718%	38	226	+49.674%
2026-02-04	16.1100	16.1100	16.1100	16.1100	+6.972%	3	220	+56.735%
2026-02-03	15.0600	15.0600	15.0600	15.0600	-23.901%	5	219	+67.663%
2026-01-30	19.7900	19.7900	19.7900	19.7900	+22.996%	2	214	+27.590%
2026-01-26	16.1400	16.1400	16.0900	16.0900	-2.069%	16	212	+56.930%
2026-01-23	16.4300	16.4300	16.4300	16.4300	-0.605%	32	212	+53.682%
2026-01-22	16.5300	16.5300	16.5300	16.5300	-13.000%	1	193	+52.753%
2026-01-13	19.0000	19.0000	19.0000	19.0000	-0.524%	1	194	+32.895%
2026-01-09	20.3000	20.3000	19.1000	19.1000	-17.173%	3	194	+32.199%
2026-01-08	23.0600	23.0600	23.0600	23.0600	-10.447%	3	197	+9.497%
2026-01-07	25.7500	25.7500	25.7500	25.7500	-11.664%	1	197	-1.942%
2026-01-06	30.6400	30.6400	29.1500	29.1500	+0.865%	9	197	-13.379%
2026-01-05	30.2500	30.2500	28.8000	28.9000	-2.694%	3	198	-12.630%
2026-01-02	29.7000	29.7000	29.7000	29.7000	+4.947%	2	198	-14.983%
2025-12-31	28.4500	28.4500	28.1300	28.3000	-1.394%	29	183	-10.777%
2025-12-30	28.7000	28.7000	28.7000	28.7000	+2.500%	1	183	-12.021%
2025-12-29	28.0000	28.0000	28.0000	28.0000	+2.377%	1	183	-9.821%
2025-12-26	27.3500	27.3500	27.3500	27.3500	-2.669%	2	183	-7.678%
2025-12-24	28.1000	28.1000	28.1000	28.1000	-3.270%	1	182	-10.142%
2025-12-23	29.3500	29.3500	29.0300	29.0500	+3.381%	11	182	-13.081%
2025-12-22	28.5500	28.5500	28.1000	28.1000	+9.723%	3	182	-10.142%
2025-12-17	25.6100	25.6100	25.6100	25.6100	+3.895%	1	180	-1.406%
2025-12-11	25.9100	25.9100	24.6500	24.6500	-15.292%	56	180	+2.434%
2025-12-10	29.1000	29.1000	29.1000	29.1000	+6.593%	1	226	-13.230%
2025-12-09	26.7500	27.3000	26.7500	27.3000	+4.598%	56	226	-7.509%
2025-12-03	26.1500	26.1500	26.1000	26.1000	-6.452%	2	170	-3.257%
2025-12-02	27.9000	27.9000	27.9000	27.9000	+7.514%	3	169	-9.498%
2025-11-28	26.1500	26.1500	25.9500	25.9500	-3.172%	11	169	-2.697%
2025-11-26	27.8000	27.8000	26.8000	26.8000	-7.170%	2	160	-5.784%
2025-11-25	29.7000	29.9000	28.8700	28.8700	-12.911%	49	160	-12.539%
2025-11-24	33.1500	33.1500	33.1500	33.1500	+5.911%	1	161	-23.831%
2025-11-21	31.3000	31.3000	31.3000	31.3000	-13.176%	3	160	-19.329%
2025-11-20	34.4300	36.2500	34.0000	36.0500	+0.028%	7	157	-29.958%
2025-11-19	35.0000	36.0400	35.0000	36.0400	+4.464%	3	154	-29.939%
2025-11-18	34.5000	34.5000	34.5000	34.5000	+26.374%	1	154	-26.812%
2025-11-17	27.3000	27.3000	27.3000	27.3000	+14.226%	1	153	-7.509%
2025-11-10	24.2400	24.6000	23.9000	23.9000	+1.014%	9	152	+5.649%
2025-11-06	23.2000	23.6600	23.2000	23.6600	+6.099%	14	159	+6.720%
2025-11-05	23.0000	23.0000	22.3000	22.3000	+1.826%	22	159	+13.229%
2025-11-03	22.6000	22.6000	21.9000	21.9000	+7.882%	2	138	+15.297%
2025-10-30	20.3000	20.3000	20.3000	20.3000	-7.306%	1	138	+24.384%
2025-10-29	20.1000	21.9000	20.1000	21.9000	+15.873%	3	138	+15.297%
2025-10-24	18.9000	18.9000	18.9000	18.9000	-5.500%	1	135	+33.598%
2025-10-23	19.9000	20.0000	19.9000	20.0000	+11.421%	11	135	+26.250%
2025-10-22	17.9500	17.9500	17.9500	17.9500	-12.010%	1	124	+40.669%
2025-10-14	20.3000	20.4000	20.3000	20.4000	-8.520%	7	123	+23.775%
2025-10-10	22.3000	22.3000	22.3000	22.3000	+16.754%	1	122	+13.229%
2025-10-07	19.1000	19.1000	19.1000	19.1000	+37.906%	10	127	+32.199%
2025-09-22	13.8500	13.8500	13.8500	13.8500	+9.400%	2	127	+82.310%
2025-09-11	12.6600	12.6600	12.6600	12.6600	-5.663%	1	125	+99.447%
2025-09-05	13.4200	13.4200	13.4200	13.4200	-6.219%	1	124	+88.152%
2025-09-04	14.5500	14.6700	14.2000	14.3100	-8.562%	60	125	+76.450%
2025-09-02	15.6500	15.6500	15.6500	15.6500	0.000%	1	95	+61.342%
2025-08-29	15.2000	15.6500	15.2000	15.6500	+6.030%	5	94	+61.342%
2025-08-27	14.7600	14.7600	14.7600	14.7600	-41.195%	1	94	+71.070%
2025-07-11	25.1000	25.1000	25.1000	25.1000	+8.143%	4	93	+0.598%
2025-07-10	23.2100	23.2100	23.2100	23.2100	-15.906%	1	93	+8.789%
2025-06-30	27.6000	27.6000	27.6000	27.6000	-4.000%	3	92	-8.514%
2025-06-09	28.7500	28.7500	28.7500	28.7500	+3.417%	1	89	-12.174%
2025-06-04	27.8000	27.8000	27.8000	27.8000	-8.099%	1	88	-9.173%
2025-05-29	30.2500	30.2500	30.2500	30.2500	+11.624%	1	88	-16.529%
2025-05-19	27.1000	27.1000	27.1000	27.1000	-17.479%	2	87	-6.827%
2025-05-05	32.6500	33.0000	32.6500	32.8400	-6.705%	16	85	-23.112%
2025-04-24	35.2000	35.2000	35.2000	35.2000	-0.227%	7	87	-28.267%
2025-04-15	35.2800	35.2800	35.2800	35.2800	+0.142%	33	80	-28.430%
2025-04-14	35.2000	35.2600	34.7700	35.2300	-10.470%	44	113	-28.328%
2025-04-10	39.3500	39.3500	39.3500	39.3500	-22.539%	1	157	-35.832%
2025-04-09	50.4200	50.8000	50.4200	50.8000	+31.811%	77	157	-50.295%
2025-03-14	38.5400	38.5400	38.5400	38.5400	+78.426%	2	80	-34.484%
2025-02-18	21.6500	21.6500	21.6000	21.6000	+15.200%	2	79	+16.898%
2025-02-11	18.8500	18.8500	18.7500	18.7500	-7.407%	2	79	+34.667%
2025-02-07	20.2000	20.2500	20.2000	20.2500	+18.076%	4	79	+24.691%
2025-01-27	17.1500	17.1500	17.1500	17.1500	-6.284%	1	80	+47.230%
2025-01-21	18.3000	18.3000	18.3000	18.3000	-6.870%	5	81	+37.978%
2025-01-17	19.2300	19.6500	19.0000	19.6500	-19.467%	92	79	+28.499%
2025-01-02	24.4000	24.4000	24.4000	24.4000	-0.408%	1	79	+3.484%
2024-12-18	24.5000	24.5000	24.5000	24.5000	+31.297%	1	79	+3.061%
2024-11-26	18.6600	18.6600	18.6600	18.6600	-12.600%	1	78	+35.316%
2024-11-21	21.3500	21.3500	21.3500	21.3500	-0.928%	2	78	+18.267%
2024-11-13	21.5500	21.5500	21.5500	21.5500	-15.324%	7	80	+17.169%
2024-11-07	25.4500	25.4500	25.4500	25.4500	-1.357%	1	76	-0.786%
2024-10-22	25.8000	25.8000	25.8000	25.8000	+7.860%	70	76	-2.132%
2024-10-21	23.7600	24.5500	23.7600	23.9200	-18.306%	70	76	+5.560%
2024-09-17	29.2700	29.3300	29.2700	29.2800	-9.350%	3	7	-13.764%
2024-08-23	32.1000	32.3000	32.1000	32.3000	-1.284%	4	9	-21.827%
2024-08-21	32.7200	32.7200	32.7200	32.7200	-4.884%	3	9	-22.830%
2024-08-19	34.4000	34.4000	34.4000	34.4000	-4.444%	2	6	-26.599%
2024-08-15	36.1000	36.1000	35.8000	36.0000	-11.980%	4	5	-29.861%
2024-07-03	40.9000	40.9000	40.9000	40.9000	+3.205%	1	1	-38.264%
2024-06-25	39.6300	39.6300	39.6300	39.6300	0.000%	1	1	-36.286%