Dark

HD20270115P240
HD Jan 15 2027 240.00 Put (HD270115P00240000)
option OPRA

EOD

Aug 28, 2026

1.05+5.000%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.9000	1.0500	0.9000	1.0500	+5.000%	2	204	0.000%
2026-08-25	0.8900	1.0000	0.8900	1.0000	-24.242%	2	203	+5.000%
2026-08-24	1.0000	1.3200	1.0000	1.3200	+13.793%	6	203	-20.455%
2026-08-20	0.9900	1.1600	0.9900	1.1600	+10.476%	12	204	-9.483%
2026-08-17	1.1200	1.1200	1.0500	1.0500	-11.017%	15	195	0.000%
2026-08-12	1.1800	1.1800	1.1800	1.1800	-0.840%	2	189	-11.017%
2026-08-10	1.2300	1.2300	1.1900	1.1900	-25.625%	2	187	-11.765%
2026-08-04	1.6600	1.8100	1.6000	1.6000	-37.255%	4	189	-34.375%
2026-07-31	2.5500	2.5500	2.5500	2.5500	+64.516%	1	191	-58.824%
2026-07-28	1.5500	1.5500	1.5500	1.5500	-46.367%	1	190	-32.258%
2026-07-24	2.8300	2.9200	2.8300	2.8900	-4.305%	3	190	-63.668%
2026-07-23	3.0200	3.0200	3.0200	3.0200	+6.338%	1	188	-65.232%
2026-07-20	2.8400	2.8400	2.8400	2.8400	+32.093%	1	188	-63.028%
2026-07-15	2.1500	2.1500	2.1500	2.1500	+7.500%	1	187	-51.163%
2026-07-13	2.0000	2.0000	2.0000	2.0000	-17.355%	1	186	-47.500%
2026-07-08	2.4200	2.4200	2.4200	2.4200	+28.723%	2	186	-56.612%
2026-07-07	1.7600	1.8800	1.5900	1.8800	+16.049%	23	184	-44.149%
2026-07-06	1.5800	1.6200	1.5800	1.6200	-4.706%	2	192	-35.185%
2026-07-01	1.7000	1.7000	1.7000	1.7000	-10.053%	1	194	-38.235%
2026-06-30	1.8600	1.8900	1.8600	1.8900	-7.805%	2	195	-44.444%
2026-06-26	2.0500	2.0500	2.0500	2.0500	-23.221%	1	193	-48.780%
2026-06-25	2.7400	2.7400	2.6700	2.6700	-1.111%	2	193	-60.674%
2026-06-24	3.0900	3.0900	2.7000	2.7000	-23.944%	15	191	-61.111%
2026-06-23	3.5500	3.5500	3.5500	3.5500	+18.333%	3	195	-70.423%
2026-06-22	3.2000	3.2000	2.9100	3.0000	+4.530%	8	192	-65.000%
2026-06-18	2.8700	2.8700	2.8700	2.8700	-4.333%	3	192	-63.415%
2026-06-16	3.0000	3.0000	3.0000	3.0000	-23.664%	4	192	-65.000%
2026-06-12	4.0700	4.2000	3.9300	3.9300	-13.626%	11	193	-73.282%
2026-06-11	4.7700	4.7700	4.5500	4.5500	-5.405%	5	194	-76.923%
2026-06-10	4.8100	4.8100	4.8100	4.8100	-11.743%	1	194	-78.170%
2026-06-08	5.4500	5.4500	5.4500	5.4500	-1.802%	1	195	-80.734%
2026-06-04	5.2000	5.5500	5.2000	5.5500	-8.264%	3	194	-81.081%
2026-06-01	6.0500	6.0500	6.0500	6.0500	+14.151%	1	193	-82.645%
2026-05-29	5.3500	5.5700	5.3000	5.3000	-1.852%	19	194	-80.189%
2026-05-28	5.4000	5.4000	5.4000	5.4000	+15.632%	1	188	-80.556%
2026-05-26	4.6700	4.6700	4.6700	4.6700	-29.135%	2	188	-77.516%
2026-05-22	6.5900	6.5900	6.5900	6.5900	-4.769%	1	187	-84.067%
2026-05-20	7.9000	7.9000	6.8800	6.9200	-8.223%	8	188	-84.827%
2026-05-19	9.2000	9.2000	7.5400	7.5400	-7.485%	2	185	-86.074%
2026-05-18	7.8000	8.2000	7.8000	8.1500	-3.778%	30	185	-87.117%
2026-05-15	8.1500	8.6500	8.1500	8.4700	+10.000%	33	185	-87.603%
2026-05-14	7.6000	7.8000	7.5500	7.7000	-2.532%	13	141	-86.364%
2026-05-13	8.2500	8.5000	7.8000	7.9000	+17.037%	24	123	-86.709%
2026-05-12	6.7500	6.7500	6.7500	6.7500	+1.199%	1	123	-84.444%
2026-05-11	6.6700	6.6700	6.6700	6.6700	-2.911%	1	123	-84.258%
2026-05-04	6.2000	6.9500	6.2000	6.8700	+18.448%	4	121	-84.716%
2026-05-01	6.0000	6.1000	5.8000	5.8000	+27.473%	11	112	-81.897%
2026-04-23	4.5500	4.5500	4.5500	4.5500	+1.111%	3	112	-76.923%
2026-04-22	4.3500	4.5000	4.3500	4.5000	+1.810%	2	111	-76.667%
2026-04-20	4.4200	4.4200	4.4200	4.4200	+13.333%	1	111	-76.244%
2026-04-17	4.0000	4.0100	3.9000	3.9000	-32.174%	18	111	-73.077%
2026-04-13	5.8000	5.8000	5.7500	5.7500	-2.542%	7	93	-81.739%
2026-04-10	5.7500	5.9000	5.6500	5.9000	-5.600%	13	86	-82.203%
2026-04-09	6.2500	6.2500	6.2500	6.2500	+9.649%	2	76	-83.200%
2026-04-08	5.7000	5.7000	5.7000	5.7000	-26.923%	2	74	-81.579%
2026-04-07	7.8000	7.8000	7.8000	7.8000	+4.698%	2	74	-86.538%
2026-04-06	7.4500	7.4500	7.4500	7.4500	-1.974%	1	74	-85.906%
2026-03-27	7.6000	7.6000	7.6000	7.6000	+2.703%	4	73	-86.184%
2026-03-26	7.1000	7.4000	7.1000	7.4000	-7.500%	4	71	-85.811%
2026-03-24	8.0000	8.0000	8.0000	8.0000	-1.840%	1	70	-86.875%
2026-03-20	7.5500	8.1500	7.5500	8.1500	+45.796%	20	69	-87.117%
2026-03-13	5.5900	5.5900	5.5900	5.5900	+21.522%	2	54	-81.216%
2026-03-06	4.5000	4.6000	4.5000	4.6000	+24.324%	9	53	-77.174%
2026-03-05	3.7000	3.7000	3.7000	3.7000	+13.846%	13	52	-71.622%
2026-03-04	3.2500	3.2500	3.2500	3.2500	+28.458%	1	39	-67.692%
2026-02-04	2.9100	2.9100	2.5300	2.5300	-51.718%	3	38	-58.498%
2026-01-06	5.2400	5.2400	5.2400	5.2400	+8.264%	1	40	-79.962%
2025-12-31	4.8400	4.8400	4.8400	4.8400	+0.833%	1	40	-78.306%
2025-12-29	4.8000	4.8000	4.8000	4.8000	-7.692%	1	40	-78.125%
2025-12-19	5.2000	5.2000	5.1300	5.2000	+16.331%	3	39	-79.808%
2025-12-15	4.4700	4.4700	4.4700	4.4700	-17.982%	1	36	-76.510%
2025-12-08	5.4500	5.4500	5.4500	5.4500	-9.167%	2	36	-80.734%
2025-11-18	6.0000	6.0000	6.0000	6.0000	+20.000%	2	36	-82.500%
2025-11-07	5.0000	5.0000	5.0000	5.0000	+6.610%	1	35	-79.000%
2025-10-09	4.7100	4.7100	4.6900	4.6900	+6.591%	2	36	-77.612%
2025-10-08	4.2500	4.4000	4.2500	4.4000	+14.286%	17	35	-76.136%
2025-09-30	3.8500	3.8500	3.8500	3.8500	-2.778%	1	20	-72.727%
2025-09-22	3.8300	3.9600	3.8300	3.9600	+20.000%	5	19	-73.485%
2025-09-09	3.3000	3.3000	3.3000	3.3000	-22.353%	1	21	-68.182%
2025-08-15	4.2500	4.2500	4.2500	4.2500	-6.798%	5	20	-75.294%
2025-08-12	4.5300	4.5600	4.5300	4.5600	-13.143%	2	20	-76.974%
2025-08-07	5.1200	5.2500	5.1200	5.2500	+0.575%	2	20	-80.000%
2025-08-06	5.2200	5.2200	5.2200	5.2200	-5.091%	5	20	-79.885%
2025-08-04	5.5000	5.5000	5.5000	5.5000	-6.463%	2	15	-80.909%
2025-08-01	5.6800	5.8800	5.6800	5.8800	+10.526%	2	17	-82.143%
2025-07-30	5.3900	5.3900	5.3200	5.3200	-2.564%	2	17	-80.263%
2025-07-29	5.3500	5.4600	5.3500	5.4600	-16.000%	2	17	-80.769%
2025-07-16	6.5000	6.5000	6.5000	6.5000	+6.557%	1	18	-83.846%
2025-07-15	6.1000	6.1000	6.1000	6.1000	-32.967%	1	18	-82.787%
2025-06-17	9.1000	9.1000	9.1000	9.1000	+8.205%	2	18	-88.462%
2025-06-13	8.1500	8.4100	8.1500	8.4100	+5.257%	4	16	-87.515%
2025-06-12	7.8500	7.9900	7.8500	7.9900	+1.913%	2	16	-86.859%
2025-06-10	7.5000	7.8400	7.5000	7.8400	+2.350%	2	16	-86.607%
2025-06-09	7.5400	7.8300	7.5100	7.6600	+3.514%	4	16	-86.292%
2025-06-06	7.0000	7.4000	7.0000	7.4000	-1.987%	4	16	-85.811%
2025-06-03	7.2500	7.5500	7.2500	7.5500	-10.439%	2	16	-86.093%
2025-06-02	8.1200	8.4300	8.1200	8.4300	-3.215%	2	16	-87.544%
2025-05-23	8.3700	8.7100	8.3700	8.7100	+18.503%	4	16	-87.945%
2025-05-20	7.1100	7.3500	7.1100	7.3500	-5.405%	2	16	-85.714%
2025-05-13	7.7600	7.7700	7.7600	7.7700	-3.238%	6	16	-86.486%
2025-05-12	7.8100	8.0300	7.8100	8.0300	-18.725%	2	14	-86.924%
2025-05-06	9.5400	9.8800	9.5400	9.8800	+6.811%	2	14	-89.372%
2025-05-05	9.0600	9.2500	9.0600	9.2500	-15.679%	2	14	-88.649%
2025-04-30	10.6800	10.9700	10.6800	10.9700	+10.141%	2	14	-90.428%
2025-04-29	9.8900	10.1400	9.8900	9.9600	-31.781%	4	14	-89.458%
2025-04-07	14.6000	14.6000	14.6000	14.6000	+29.778%	4	16	-92.808%
2025-04-04	10.8500	11.2500	10.8500	11.2500	+20.321%	6	20	-90.667%
2025-04-03	9.6000	9.6000	9.3500	9.3500	+11.976%	9	18	-88.770%
2025-03-31	8.3000	8.3500	8.2500	8.3500	-6.600%	10	26	-87.425%
2025-03-28	8.6600	8.9400	8.6600	8.9400	+13.165%	4	18	-88.255%
2025-03-26	7.9000	7.9000	7.9000	7.9000	-6.176%	1	18	-86.709%
2025-03-07	8.4200	8.4200	8.4200	8.4200	+25.859%	4	18	-87.530%
2025-03-06	6.6900	6.6900	6.6900	6.6900	+2.923%	2	18	-84.305%
2025-02-21	6.5000	6.5000	6.5000	6.5000	+32.653%	6	18	-83.846%
2025-02-10	4.9000	4.9000	4.9000	4.9000	-3.922%	1	17	-78.571%
2025-01-22	5.1000	5.1000	5.1000	5.1000	+21.429%	3	16	-79.412%
2025-01-21	4.2000	4.2000	4.2000	4.2000	-31.707%	1	12	-75.000%
2025-01-14	6.1500	6.1500	6.1500	6.1500	-16.327%	2	12	-82.927%
2024-12-20	7.3500	7.3500	7.3500	7.3500	+14.844%	1	10	-85.714%
2024-12-19	6.4000	6.4000	6.4000	6.4000	+0.787%	1	9	-83.594%
2024-12-18	6.3500	6.3500	6.3500	6.3500	+32.292%	1	8	-83.465%
2024-11-21	4.8000	4.8000	4.8000	4.8000	-15.789%	1	6	-78.125%
2024-11-18	5.7000	5.7000	5.7000	5.7000	-19.718%	1	6	-81.579%
2024-10-29	7.1000	7.1000	7.1000	7.1000	0.000%	1	5	-85.211%
2024-10-22	7.1000	7.1000	7.1000	7.1000	+10.938%	1	4	-85.211%
2024-10-21	6.4000	6.4000	6.4000	6.4000	-7.246%	1	3	-83.594%
2024-10-07	6.8000	6.9000	6.8000	6.9000	0.000%	2	2	-84.783%