Dark

HD20270115P250
HD Jan 15 2027 250.00 Put (HD270115P00250000)
option OPRA

EOD

Jul 16, 2026

2.67-7.612%(-0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.7400	2.7400	2.6700	2.6700	-7.612%	2	867	0.000%
2026-07-14	2.8900	2.8900	2.8900	2.8900	+17.004%	30	866	-7.612%
2026-07-10	2.6400	2.6400	2.4700	2.4700	-26.269%	2	851	+8.097%
2026-07-08	3.3500	3.3500	3.3500	3.3500	+36.179%	1	850	-20.299%
2026-07-07	2.4000	2.5000	2.1300	2.4600	+12.844%	8	850	+8.537%
2026-07-06	2.1000	2.1900	2.1000	2.1800	-19.259%	6	858	+22.477%
2026-07-01	2.7000	2.7000	2.7000	2.7000	+8.871%	2	858	-1.111%
2026-06-30	2.4700	2.4800	2.4700	2.4800	+2.905%	2	858	+7.661%
2026-06-29	2.4100	2.4100	2.4100	2.4100	-43.294%	1	856	+10.788%
2026-06-24	4.1200	4.2500	4.1200	4.2500	-5.556%	5	855	-37.176%
2026-06-23	4.5000	4.5000	4.5000	4.5000	+12.500%	1	855	-40.667%
2026-06-18	3.7500	4.0000	3.7500	4.0000	+4.712%	11	850	-33.250%
2026-06-16	3.8200	3.8200	3.8200	3.8200	-12.184%	1	850	-30.105%
2026-06-15	5.0000	5.0000	4.1000	4.3500	-13.000%	121	850	-38.621%
2026-06-12	5.2500	5.2500	5.0000	5.0000	-19.743%	3	861	-46.600%
2026-06-11	6.1000	6.2300	6.1000	6.2300	+2.975%	2	864	-57.143%
2026-06-10	5.9000	6.1000	5.9000	6.0500	+2.891%	15	866	-55.868%
2026-06-09	6.8000	6.8000	5.8800	5.8800	-20.325%	2	876	-54.592%
2026-06-05	7.1900	7.3800	7.1900	7.3800	+3.217%	2	877	-63.821%
2026-06-04	6.7500	7.3000	6.7500	7.1500	-4.027%	113	876	-62.657%
2026-06-03	7.8000	7.8000	7.4500	7.4500	-5.696%	42	834	-64.161%
2026-06-01	7.6600	8.1000	7.6600	7.9000	+13.506%	41	850	-66.203%
2026-05-29	6.9600	6.9600	6.9600	6.9600	-3.467%	1	824	-61.638%
2026-05-28	7.2100	7.2100	7.2100	7.2100	-1.233%	10	823	-62.968%
2026-05-27	7.2500	7.3000	7.2500	7.3000	-9.877%	5	813	-63.425%
2026-05-26	6.3500	8.1000	6.3500	8.1000	-7.429%	44	811	-67.037%
2026-05-21	8.7500	8.7500	8.7500	8.7500	0.000%	1	791	-69.486%
2026-05-20	10.1300	10.1300	8.7500	8.7500	-8.377%	38	791	-69.486%
2026-05-19	11.5500	11.5500	9.5500	9.5500	-10.748%	15	780	-72.042%
2026-05-18	10.0000	10.8500	9.8000	10.7000	-3.167%	38	780	-75.047%
2026-05-15	10.4500	11.1500	10.2700	11.0500	+11.055%	66	780	-75.837%
2026-05-14	9.5500	10.0000	9.4000	9.9500	-0.995%	19	713	-73.166%
2026-05-13	9.7000	10.8400	9.7000	10.0500	+13.559%	155	559	-73.433%
2026-05-12	9.0000	9.0000	8.6000	8.8500	-0.562%	23	559	-69.831%
2026-05-11	8.6500	9.0000	8.6500	8.9000	+17.105%	28	559	-70.000%
2026-05-08	7.6000	7.6000	7.6000	7.6000	+5.556%	1	544	-64.868%
2026-05-07	7.2000	7.2000	7.2000	7.2000	-5.882%	1	544	-62.917%
2026-05-06	7.9700	7.9700	7.6500	7.6500	-14.045%	16	543	-65.098%
2026-05-05	8.9000	8.9000	8.9000	8.9000	+3.248%	1	528	-70.000%
2026-05-04	7.8500	8.6500	7.8500	8.6200	+18.897%	51	528	-69.026%
2026-05-01	7.2500	7.2500	7.2500	7.2500	+5.225%	3	473	-63.172%
2026-04-30	7.1100	7.1100	6.2500	6.8900	-6.259%	54	473	-61.248%
2026-04-29	7.6500	7.6500	7.3500	7.3500	+10.526%	20	459	-63.673%
2026-04-28	6.4300	6.7000	6.4300	6.6500	+9.917%	285	461	-59.850%
2026-04-27	6.1500	6.1500	6.0500	6.0500	+1.510%	8	321	-55.868%
2026-04-24	5.8000	6.0500	5.8000	5.9600	+6.429%	16	313	-55.201%
2026-04-23	5.6000	5.6000	5.6000	5.6000	0.000%	4	311	-52.321%
2026-04-22	5.2000	5.6000	5.1900	5.6000	+19.658%	4	307	-52.321%
2026-04-21	4.6800	4.6800	4.6800	4.6800	-9.478%	1	304	-42.949%
2026-04-20	5.1700	5.1700	5.1700	5.1700	-19.219%	1	304	-48.356%
2026-04-15	6.2900	6.7500	6.2900	6.4000	-3.759%	8	304	-58.281%
2026-04-14	6.6500	6.6500	6.6500	6.6500	-8.276%	2	298	-59.850%
2026-04-13	6.9000	7.2500	6.9000	7.2500	+2.113%	2	298	-63.172%
2026-04-10	7.0000	7.1000	7.0000	7.1000	-7.792%	2	298	-62.394%
2026-04-09	7.5000	7.7000	7.5000	7.7000	+7.692%	3	298	-65.325%
2026-04-08	7.1500	7.1500	7.1500	7.1500	-28.500%	1	298	-62.657%
2026-04-07	9.5000	10.0000	9.5000	10.0000	+13.250%	4	298	-73.300%
2026-04-06	9.4500	9.4500	8.8300	8.8300	-9.898%	5	295	-69.762%
2026-04-02	9.0000	9.8000	9.0000	9.8000	+10.734%	19	281	-72.755%
2026-03-31	9.1500	9.1500	8.8500	8.8500	-3.279%	2	281	-69.831%
2026-03-27	9.5000	9.5000	9.1500	9.1500	-6.633%	3	281	-70.820%
2026-03-20	9.5500	9.9000	9.5500	9.8000	+6.406%	32	281	-72.755%
2026-03-19	8.2500	9.2100	8.2500	9.2100	+15.125%	4	258	-71.010%
2026-03-18	6.9000	8.0000	6.9000	8.0000	+20.664%	9	254	-66.625%
2026-03-16	6.3800	6.6300	6.3800	6.6300	-1.632%	2	246	-59.729%
2026-03-12	6.5500	6.7400	6.5500	6.7400	+11.038%	6	245	-60.386%
2026-03-11	6.0700	6.0700	6.0700	6.0700	-10.735%	1	246	-56.013%
2026-03-09	6.8000	6.8000	6.8000	6.8000	+19.298%	1	246	-60.735%
2026-03-06	6.1300	6.6000	5.6800	5.7000	+21.277%	9	249	-53.158%
2026-03-05	4.6500	4.7000	4.6500	4.7000	+4.444%	4	252	-43.191%
2026-03-03	4.5000	4.5000	4.5000	4.5000	+2.273%	1	248	-40.667%
2026-03-02	4.0000	4.4000	4.0000	4.4000	+85.654%	10	248	-39.318%
2026-02-24	3.6000	3.6000	2.3700	2.3700	-34.167%	2	243	+12.658%
2026-02-23	3.6000	3.6000	3.6000	3.6000	-10.000%	2	242	-25.833%
2026-02-20	4.0000	4.0000	4.0000	4.0000	+9.890%	2	240	-33.250%
2026-02-17	3.6400	3.6400	3.6400	3.6400	+5.507%	3	240	-26.648%
2026-02-13	3.6500	3.6500	3.4500	3.4500	+1.471%	11	247	-22.609%
2026-02-12	3.4000	3.4000	3.4000	3.4000	+1.493%	1	247	-21.471%
2026-02-10	3.3500	3.3500	3.3500	3.3500	-5.634%	2	247	-20.299%
2026-02-06	3.5400	3.5500	3.5400	3.5500	+8.563%	20	245	-24.789%
2026-02-04	3.7500	3.7500	3.2700	3.2700	-30.426%	7	265	-18.349%
2026-02-03	3.4700	4.7000	3.4700	4.7000	+6.335%	3	270	-43.191%
2026-02-02	3.9600	4.4200	3.3800	4.4200	+10.500%	12	268	-39.593%
2026-01-30	4.0000	4.0000	4.0000	4.0000	+14.286%	2	268	-33.250%
2026-01-28	3.5000	3.5000	3.5000	3.5000	-11.392%	1	266	-23.714%
2026-01-27	3.9500	3.9500	3.9500	3.9500	-0.754%	1	267	-32.405%
2026-01-20	3.9800	3.9800	3.9800	3.9800	-7.442%	1	268	-32.915%
2026-01-09	4.8000	4.8000	4.2200	4.3000	-17.308%	6	267	-37.907%
2026-01-08	5.2000	5.2000	5.2000	5.2000	-6.475%	2	270	-48.654%
2026-01-06	6.3500	6.3500	5.5600	5.5600	-7.794%	9	272	-51.978%
2025-12-31	5.7500	6.0300	5.7000	6.0300	-0.331%	17	250	-55.721%
2025-12-29	6.0500	6.0500	6.0500	6.0500	0.000%	1	250	-55.868%
2025-12-26	6.0500	6.0500	6.0500	6.0500	+9.601%	1	250	-55.868%
2025-12-24	5.5200	5.5200	5.5200	5.5200	-8.306%	3	246	-51.630%
2025-12-22	6.0700	6.0700	6.0200	6.0200	-2.903%	4	246	-55.648%
2025-12-19	6.0000	6.2000	6.0000	6.2000	+15.242%	3	246	-56.935%
2025-12-15	5.3800	5.3800	5.3800	5.3800	-1.284%	1	243	-50.372%
2025-12-12	5.4500	5.4500	5.4500	5.4500	0.000%	2	242	-51.009%
2025-12-11	5.4500	5.4500	5.4500	5.4500	-12.097%	1	244	-51.009%
2025-12-02	6.2000	6.2000	6.2000	6.2000	+0.813%	1	243	-56.935%
2025-11-28	6.1500	6.1500	6.1500	6.1500	-23.125%	2	242	-56.585%
2025-11-24	8.3500	8.3500	8.0000	8.0000	-2.200%	2	240	-66.625%
2025-11-20	8.1800	8.1800	8.1800	8.1800	-0.244%	1	241	-67.359%
2025-11-18	7.5100	8.2000	6.9000	8.2000	+36.667%	9	240	-67.439%
2025-11-10	6.0000	6.0000	6.0000	6.0000	+4.348%	1	231	-55.500%
2025-11-06	5.7500	5.7500	5.7500	5.7500	+7.880%	60	230	-53.565%
2025-10-20	5.3300	5.3300	5.3300	5.3300	+0.566%	1	170	-49.906%
2025-10-08	5.2100	5.3000	5.2100	5.3000	+0.379%	2	170	-49.623%
2025-10-07	5.2200	5.2800	5.2200	5.2800	+0.571%	2	170	-49.432%
2025-10-06	5.2500	5.2500	5.2500	5.2500	+5.000%	4	170	-49.143%
2025-10-03	5.0000	5.0000	5.0000	5.0000	+16.279%	1	166	-46.600%
2025-09-30	4.0100	4.3000	4.0100	4.3000	+5.911%	3	165	-37.907%
2025-09-22	4.0500	4.0600	4.0500	4.0600	+1.500%	2	163	-34.236%
2025-09-19	4.0000	4.0000	4.0000	4.0000	+6.952%	1	163	-33.250%
2025-09-12	3.7400	3.7400	3.7400	3.7400	-8.780%	2	162	-28.610%
2025-09-04	4.1000	4.1000	4.1000	4.1000	-5.312%	1	162	-34.878%
2025-08-29	4.1500	4.3300	4.1500	4.3300	+0.698%	2	163	-38.337%
2025-08-26	4.1600	4.3000	4.1600	4.3000	+8.861%	2	163	-37.907%
2025-08-22	3.9500	3.9500	3.9500	3.9500	-17.708%	1	163	-32.405%
2025-08-21	4.8000	4.8000	4.8000	4.8000	+2.128%	1	163	-44.375%
2025-08-14	4.7000	4.7000	4.7000	4.7000	-20.068%	1	163	-43.191%
2025-08-11	5.8500	5.8800	5.8500	5.8800	-2.649%	2	162	-54.592%
2025-08-07	5.9500	6.0400	5.9500	6.0400	-2.581%	2	162	-55.795%
2025-08-06	5.9100	6.2000	5.9100	6.2000	-7.463%	2	162	-56.935%
2025-08-01	6.8500	6.9000	6.6300	6.7000	+4.851%	4	162	-60.149%
2025-07-29	6.3000	6.3900	6.3000	6.3900	-1.084%	2	162	-58.216%
2025-07-24	6.4600	6.4600	6.4600	6.4600	-1.973%	2	162	-58.669%
2025-07-23	6.5500	6.5900	6.5500	6.5900	-9.602%	2	162	-59.484%
2025-07-21	7.3100	7.3100	7.2900	7.2900	-6.538%	2	162	-63.374%
2025-07-17	7.8000	7.8000	7.8000	7.8000	-2.500%	50	162	-65.769%
2025-07-16	8.0000	8.0500	7.9400	8.0000	+6.667%	73	112	-66.625%
2025-07-15	7.3000	7.5000	7.3000	7.5000	+15.385%	4	95	-64.400%
2025-07-10	6.5000	6.5000	6.5000	6.5000	-34.211%	1	91	-58.923%
2025-06-13	9.5900	9.8800	9.5900	9.8800	+7.978%	4	91	-72.976%
2025-06-10	8.7600	9.1500	8.7600	9.1500	+1.780%	2	91	-70.820%
2025-06-09	8.8000	8.9900	8.8000	8.9900	+5.393%	2	91	-70.300%
2025-06-06	8.2200	8.5300	8.2200	8.5300	-10.681%	4	91	-68.699%
2025-06-02	9.4000	9.5500	9.4000	9.5500	+10.023%	47	91	-72.042%
2025-05-21	8.4000	8.6800	8.4000	8.6800	+1.166%	2	51	-69.240%
2025-05-20	8.3200	8.5800	8.3200	8.5800	+3.373%	2	51	-68.881%
2025-05-19	8.3500	8.3500	8.3000	8.3000	-6.742%	4	51	-67.831%
2025-05-15	8.6800	8.9000	8.6800	8.9000	-1.111%	2	55	-70.000%
2025-05-13	8.8700	9.0900	8.8700	9.0000	-2.280%	6	55	-70.333%
2025-05-12	9.4500	9.4500	9.0200	9.2100	-15.582%	5	51	-71.010%
2025-05-09	10.9100	10.9100	10.9100	10.9100	-5.948%	4	52	-75.527%
2025-05-07	11.5500	11.6000	11.5300	11.6000	+3.111%	20	50	-76.983%
2025-05-06	11.0900	11.2500	11.0900	11.2500	+3.211%	4	32	-76.267%
2025-05-02	10.9000	10.9000	10.9000	10.9000	-13.629%	20	30	-75.505%
2025-04-30	12.3900	12.7200	12.3700	12.6200	+8.981%	4	20	-78.843%
2025-04-29	11.3200	11.6500	11.3000	11.5800	-20.138%	4	20	-76.943%
2025-04-21	14.5000	14.5000	14.5000	14.5000	+12.578%	1	20	-81.586%
2025-04-04	12.5900	12.8800	12.5900	12.8800	+15.516%	4	20	-79.270%
2025-04-03	11.1500	11.1500	11.1500	11.1500	+24.581%	1	20	-76.054%
2025-04-02	9.5500	9.5500	8.9500	8.9500	-14.025%	2	19	-70.168%
2025-03-28	10.1600	10.4100	10.1600	10.4100	-5.364%	4	19	-74.352%
2025-03-20	11.0000	11.0000	11.0000	11.0000	0.000%	1	19	-75.727%
2025-03-19	11.0000	11.0000	11.0000	11.0000	-5.983%	1	18	-75.727%
2025-03-18	11.7000	11.7000	11.7000	11.7000	+19.266%	1	18	-77.179%
2025-03-07	9.8100	9.8100	9.8100	9.8100	+23.707%	4	17	-72.783%
2025-03-06	7.9300	7.9300	7.9300	7.9300	-3.879%	2	17	-66.330%
2025-03-05	8.2500	8.2500	8.2500	8.2500	-3.509%	1	17	-67.636%
2025-03-04	8.5500	8.5500	8.5500	8.5500	+50.000%	1	17	-68.772%
2025-01-27	5.7000	5.7000	5.7000	5.7000	-23.490%	8	17	-53.158%
2025-01-14	7.4500	7.4500	7.4500	7.4500	-5.696%	1	9	-64.161%
2024-12-19	7.9000	7.9000	7.9000	7.9000	+28.455%	1	8	-66.203%
2024-12-16	6.1500	6.1500	6.1500	6.1500	-8.209%	1	6	-56.585%
2024-11-19	6.7000	6.7000	6.7000	6.7000	-16.250%	2	6	-60.149%
2024-10-22	8.0500	8.0500	8.0000	8.0000	+2.564%	4	4	-66.625%
2024-10-21	7.8000	7.8000	7.8000	7.8000	+11.429%	1	2	-65.769%
2024-10-18	7.0000	7.0000	7.0000	7.0000	0.000%	2	1	-61.857%