Dark

HD20270115P260
HD Jan 15 2027 260.00 Put (HD270115P00260000)
option OPRA

EOD

Aug 28, 2026

2.35-4.082%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	2.3500	2.3500	2.3500	2.3500	-4.082%	1	570	0.000%
2026-08-27	2.4500	2.4500	2.4500	2.4500	+11.872%	5	569	-4.082%
2026-08-26	2.1900	2.1900	2.1900	2.1900	+1.860%	3	569	+7.306%
2026-08-25	2.1600	2.1600	2.1500	2.1500	-12.602%	4	569	+9.302%
2026-08-24	2.4500	2.4600	2.4500	2.4600	+4.237%	8	566	-4.472%
2026-08-20	2.3200	2.3600	2.3200	2.3600	+9.767%	6	561	-0.424%
2026-08-18	2.0000	2.2100	2.0000	2.1500	-12.245%	18	556	+9.302%
2026-08-17	2.4100	2.4500	2.0800	2.4500	+0.823%	6	566	-4.082%
2026-08-13	2.4300	2.4300	2.4300	2.4300	+5.195%	5	566	-3.292%
2026-08-10	2.4100	2.4400	2.3100	2.3100	-17.500%	11	571	+1.732%
2026-08-05	2.7000	2.8000	2.7000	2.8000	-17.647%	3	580	-16.071%
2026-08-04	3.4000	3.4000	3.4000	3.4000	0.000%	3	582	-30.882%
2026-08-03	3.9800	3.9800	3.4000	3.4000	-28.870%	11	581	-30.882%
2026-07-31	4.7000	4.8000	4.7000	4.7800	+12.471%	7	590	-50.837%
2026-07-29	4.2000	4.6000	3.3700	4.2500	+31.579%	31	588	-44.706%
2026-07-28	3.8900	3.9000	3.2300	3.2300	-19.451%	5	574	-27.245%
2026-07-27	4.0100	4.0100	4.0100	4.0100	-22.136%	1	578	-41.397%
2026-07-24	5.5800	5.6000	5.0500	5.1500	-0.387%	6	578	-54.369%
2026-07-23	5.1700	5.1700	5.1700	5.1700	+13.877%	1	573	-54.545%
2026-07-22	4.5400	4.5400	4.5400	4.5400	-6.392%	1	572	-48.238%
2026-07-21	5.0000	5.0000	4.8500	4.8500	+4.301%	8	571	-51.546%
2026-07-20	4.3800	4.6500	4.3800	4.6500	+40.909%	8	565	-49.462%
2026-07-17	3.3000	3.3000	3.3000	3.3000	-8.333%	1	565	-28.788%
2026-07-16	3.6200	3.8000	3.6000	3.6000	-7.692%	13	565	-34.722%
2026-07-15	3.7000	4.0000	3.7000	3.9000	+2.632%	14	555	-39.744%
2026-07-14	3.8900	3.8900	3.8000	3.8000	-9.524%	33	546	-38.158%
2026-07-13	4.2000	4.2000	4.2000	4.2000	+15.385%	9	528	-44.048%
2026-07-10	3.6000	3.8000	3.5500	3.6400	-17.273%	20	519	-35.440%
2026-07-08	4.5000	4.5000	4.1500	4.4000	+33.333%	6	509	-46.591%
2026-07-07	3.1500	3.3500	3.1500	3.3000	+16.608%	6	504	-28.788%
2026-07-06	3.0000	3.0000	2.8000	2.8300	-10.159%	3	503	-16.961%
2026-07-02	3.1500	3.1500	3.1500	3.1500	-1.254%	1	506	-25.397%
2026-06-30	3.2100	3.2100	3.1900	3.1900	+1.592%	2	506	-26.332%
2026-06-29	3.1500	3.1500	2.9700	3.1400	-13.973%	18	506	-25.159%
2026-06-26	3.1600	3.6500	3.1600	3.6500	-27.723%	10	500	-35.616%
2026-06-25	4.6000	5.0500	4.3500	5.0500	+5.208%	10	499	-53.465%
2026-06-24	5.1000	5.1000	4.8000	4.8000	-11.439%	30	502	-51.042%
2026-06-22	5.4200	5.4200	5.4200	5.4200	+33.827%	2	473	-56.642%
2026-06-18	4.0500	4.0500	4.0500	4.0500	-19.802%	5	470	-41.975%
2026-06-16	5.0500	5.0500	5.0500	5.0500	-9.821%	1	470	-53.465%
2026-06-15	5.6500	5.6500	5.6000	5.6000	-15.152%	2	470	-58.036%
2026-06-12	6.6000	6.6000	6.6000	6.6000	-11.051%	2	471	-64.394%
2026-06-11	7.4200	7.4200	7.4200	7.4200	-5.478%	1	473	-68.329%
2026-06-10	7.9000	7.9500	7.6000	7.8500	-16.489%	25	473	-70.064%
2026-06-05	9.4000	9.4000	9.4000	9.4000	+0.535%	2	472	-75.000%
2026-06-04	8.9000	9.5000	8.9000	9.3500	-7.426%	57	472	-74.866%
2026-06-02	9.9000	10.1000	9.9000	10.1000	+2.020%	7	430	-76.733%
2026-06-01	10.3500	10.4000	9.9000	9.9000	+13.793%	75	433	-76.263%
2026-05-29	8.5500	9.0500	8.4000	8.7000	+0.578%	42	402	-72.989%
2026-05-28	8.6500	8.7000	8.5500	8.6500	-2.809%	7	371	-72.832%
2026-05-27	9.1500	9.3000	8.9000	8.9000	-13.171%	31	364	-73.596%
2026-05-22	10.2600	10.5500	10.2500	10.2500	-0.966%	18	336	-77.073%
2026-05-21	10.3500	10.3500	10.3500	10.3500	-5.479%	2	324	-77.295%
2026-05-20	11.5800	11.7900	10.9500	10.9500	-12.189%	39	324	-78.539%
2026-05-19	12.9000	12.9000	12.0500	12.4700	-8.645%	10	296	-81.155%
2026-05-18	12.9000	13.7000	12.7000	13.6500	-1.799%	27	296	-82.784%
2026-05-15	13.2000	13.9500	13.0500	13.9000	+10.317%	17	296	-83.094%
2026-05-14	12.3000	12.6000	12.3000	12.6000	-0.395%	9	276	-81.349%
2026-05-13	13.2500	13.5900	12.6500	12.6500	+15.525%	46	264	-81.423%
2026-05-12	10.8000	10.9500	10.8000	10.9500	-0.455%	3	264	-78.539%
2026-05-11	10.7000	11.0000	10.7000	11.0000	+10.000%	7	264	-78.636%
2026-05-08	9.9500	10.0500	9.9500	10.0000	-9.829%	12	254	-76.500%
2026-05-05	11.1500	11.1500	11.0900	11.0900	-0.090%	4	247	-78.810%
2026-05-04	10.1000	11.1000	10.1000	11.1000	+23.333%	6	243	-78.829%
2026-05-01	8.7000	9.0000	8.7000	9.0000	0.000%	2	243	-73.889%
2026-04-30	9.0000	9.0000	9.0000	9.0000	+6.509%	1	243	-73.889%
2026-04-28	8.4000	8.4500	8.4000	8.4500	+9.740%	29	242	-72.189%
2026-04-27	7.7000	7.7000	7.7000	7.7000	+5.915%	1	242	-69.481%
2026-04-24	7.2700	7.2700	7.2700	7.2700	+3.267%	1	242	-67.675%
2026-04-23	7.0500	7.0500	7.0400	7.0400	+28.000%	3	242	-66.619%
2026-04-21	5.5000	5.5000	5.5000	5.5000	-31.677%	1	239	-57.273%
2026-04-14	8.0500	8.0500	8.0500	8.0500	-4.167%	1	239	-70.807%
2026-04-13	8.4000	8.4000	8.4000	8.4000	-2.890%	1	239	-72.024%
2026-04-10	8.6500	8.6500	8.6500	8.6500	-6.080%	1	239	-72.832%
2026-04-09	9.3000	9.3000	9.0000	9.2100	+8.994%	132	238	-74.484%
2026-04-08	8.8000	8.8000	8.4500	8.4500	-29.583%	2	181	-72.189%
2026-04-07	11.5000	12.0000	11.5000	12.0000	+8.108%	4	181	-80.417%
2026-04-06	11.1000	11.1000	11.1000	11.1000	-6.723%	1	182	-78.829%
2026-04-02	11.9500	12.1000	11.9000	11.9000	+9.174%	9	182	-80.252%
2026-03-31	11.0000	11.0000	10.9000	10.9000	-6.838%	32	182	-78.440%
2026-03-30	11.4600	11.7000	11.4600	11.7000	+4.933%	5	160	-79.915%
2026-03-27	11.1500	11.1500	11.1500	11.1500	+3.721%	4	157	-78.924%
2026-03-26	10.4500	10.7500	10.4500	10.7500	+3.965%	4	157	-78.140%
2026-03-25	10.3400	10.3400	10.3400	10.3400	-2.911%	1	157	-77.273%
2026-03-24	10.6500	10.6500	10.6500	10.6500	-10.127%	1	158	-77.934%
2026-03-20	11.8500	11.8500	11.8500	11.8500	+52.903%	1	157	-80.169%
2026-03-18	7.7500	7.7500	7.7500	7.7500	-4.321%	1	156	-69.677%
2026-03-12	7.9000	8.1000	7.9000	8.1000	+22.727%	8	155	-70.988%
2026-03-06	6.6000	6.6000	6.6000	6.6000	+34.694%	5	155	-64.394%
2026-02-19	4.7500	4.9000	4.7500	4.9000	+24.051%	87	151	-52.041%
2026-02-12	4.1000	4.1000	3.9500	3.9500	+5.053%	4	64	-40.506%
2026-02-11	3.7600	3.7600	3.7600	3.7600	-13.563%	1	61	-37.500%
2026-02-06	4.3500	4.3500	4.3500	4.3500	-5.435%	1	60	-45.977%
2026-01-16	4.6000	4.6000	4.6000	4.6000	+5.023%	1	61	-48.913%
2026-01-15	4.3800	4.3800	4.3800	4.3800	-9.691%	3	61	-46.347%
2026-01-14	4.7000	4.8500	4.7000	4.8500	-14.912%	11	59	-51.546%
2026-01-09	5.7000	5.7000	5.7000	5.7000	-12.308%	1	60	-58.772%
2026-01-07	6.4300	6.5800	6.4300	6.5000	-12.517%	3	59	-63.846%
2026-01-05	7.2000	7.4300	7.2000	7.4300	+3.194%	2	54	-68.371%
2025-12-29	7.2000	7.2000	7.2000	7.2000	-0.963%	1	54	-67.361%
2025-12-26	7.2700	7.2700	7.2700	7.2700	+5.058%	2	54	-67.675%
2025-12-23	6.9200	6.9200	6.9200	6.9200	-6.106%	1	52	-66.040%
2025-12-22	7.3700	7.3700	7.3700	7.3700	+2.361%	1	51	-68.114%
2025-12-19	7.2000	7.2000	7.2000	7.2000	+5.417%	1	51	-67.361%
2025-12-11	6.8300	6.8300	6.8300	6.8300	-33.366%	2	49	-65.593%
2025-11-19	10.2500	10.2500	10.2500	10.2500	+9.043%	1	49	-77.073%
2025-11-18	9.4400	9.4400	8.9300	9.4000	+52.846%	3	48	-75.000%
2025-10-30	6.1500	6.1500	6.1500	6.1500	+0.820%	3	47	-61.789%
2025-10-15	6.1000	6.1000	6.1000	6.1000	-10.949%	2	47	-61.475%
2025-10-10	6.8500	6.8500	6.8500	6.8500	+13.599%	1	47	-65.693%
2025-10-07	5.9800	6.0300	5.9800	6.0300	+4.870%	2	45	-61.028%
2025-10-03	5.7500	5.7500	5.7500	5.7500	+13.861%	1	45	-59.130%
2025-09-30	5.0500	5.0500	5.0500	5.0500	+5.649%	1	45	-53.465%
2025-09-25	4.6800	4.7800	4.6800	4.7800	+0.210%	2	45	-50.837%
2025-09-23	4.6500	4.7700	4.6500	4.7700	+7.919%	2	44	-50.734%
2025-09-18	4.3100	4.4200	4.3100	4.4200	+1.609%	2	44	-46.833%
2025-09-11	4.3500	4.3500	4.3500	4.3500	-5.844%	1	45	-45.977%
2025-09-10	4.4700	4.6500	4.4700	4.6200	+2.667%	12	46	-49.134%
2025-09-09	4.5600	4.5600	4.5000	4.5000	-1.099%	5	52	-47.778%
2025-09-05	4.5500	4.5500	4.5500	4.5500	-6.762%	1	54	-48.352%
2025-09-04	4.7800	4.8800	4.7800	4.8800	-4.688%	2	54	-51.844%
2025-09-02	4.9800	5.1200	4.9800	5.1200	+3.018%	2	54	-54.102%
2025-08-29	4.8700	4.9700	4.8700	4.9700	-0.600%	2	54	-52.716%
2025-08-26	4.8700	5.0000	4.8700	5.0000	+0.604%	2	54	-53.000%
2025-08-25	4.8500	4.9700	4.8500	4.9700	+4.632%	2	54	-52.716%
2025-08-22	4.7500	4.7500	4.7500	4.7500	-21.227%	1	55	-50.526%
2025-08-18	5.9900	6.0300	5.9900	6.0300	+2.377%	2	56	-61.028%
2025-08-15	5.8500	5.8900	5.8500	5.8900	-12.611%	2	56	-60.102%
2025-08-08	6.7400	6.7400	6.7400	6.7400	-4.261%	2	56	-65.134%
2025-08-07	6.8400	7.0400	6.8400	7.0400	-11.111%	2	57	-66.619%
2025-08-01	7.8100	7.9200	7.8100	7.9200	+4.901%	2	58	-70.328%
2025-07-23	7.5200	7.5500	7.5200	7.5500	-12.717%	2	58	-68.874%
2025-07-21	8.6000	8.6500	8.6000	8.6500	+8.805%	2	59	-72.832%
2025-07-09	7.9500	7.9500	7.9500	7.9500	-23.114%	30	58	-70.440%
2025-06-11	10.1300	10.3400	10.1300	10.3400	-1.336%	2	62	-77.273%
2025-06-10	10.1100	10.4800	10.1100	10.4800	-2.056%	2	62	-77.576%
2025-05-27	10.7000	10.7000	10.7000	10.7000	+7.000%	1	62	-78.037%
2025-05-15	10.0000	10.0000	10.0000	10.0000	-5.660%	1	61	-76.500%
2025-05-14	10.3900	10.6000	10.3900	10.6000	+1.049%	3	62	-77.830%
2025-05-13	10.3900	10.4900	10.3900	10.4900	-1.779%	4	61	-77.598%
2025-05-12	10.4100	10.6800	10.4100	10.6800	-17.337%	2	61	-77.996%
2025-05-06	12.8200	12.9200	12.8200	12.9200	+4.194%	6	61	-81.811%
2025-05-05	12.1300	12.4000	12.1300	12.4000	-13.043%	4	60	-81.048%
2025-04-30	14.0300	14.2600	14.0300	14.2600	+8.030%	2	60	-83.520%
2025-04-29	13.0600	13.2000	13.0600	13.2000	+0.152%	4	60	-82.197%
2025-04-24	13.1800	13.1800	13.1800	13.1800	-8.789%	1	60	-82.170%
2025-04-22	14.4500	14.4500	14.4500	14.4500	+1.404%	2	60	-83.737%
2025-04-14	14.2500	14.2500	14.2500	14.2500	-5.000%	1	62	-83.509%
2025-04-11	15.0000	15.0000	15.0000	15.0000	-4.153%	2	63	-84.333%
2025-04-10	15.6500	15.6500	15.6500	15.6500	+3.164%	2	62	-84.984%
2025-04-04	15.0100	15.1700	15.0100	15.1700	+35.689%	4	60	-84.509%
2025-03-31	11.1500	11.1800	11.1000	11.1800	-6.600%	7	60	-78.980%
2025-03-28	11.8000	11.9700	11.8000	11.9700	-17.448%	4	55	-80.368%
2025-03-13	14.0000	14.5000	14.0000	14.5000	+81.250%	32	23	-83.793%
2025-02-25	8.0000	8.0000	8.0000	8.0000	-10.615%	10	23	-70.625%
2025-02-24	8.9500	8.9500	8.9500	8.9500	+26.056%	1	25	-73.743%
2025-02-07	7.1000	7.1000	7.1000	7.1000	+7.576%	2	24	-66.901%
2025-02-06	6.6000	6.6000	6.6000	6.6000	-12.583%	1	23	-64.394%
2025-01-15	7.5500	7.5500	7.5500	7.5500	-11.696%	1	24	-68.874%
2025-01-14	8.4000	8.5500	8.4000	8.5500	-3.390%	3	24	-72.515%
2025-01-13	8.7500	8.8500	8.7500	8.8500	-3.279%	4	21	-73.446%
2025-01-08	9.1500	9.1500	9.1500	9.1500	+38.636%	10	7	-74.317%
2024-12-10	6.7000	6.7000	6.6000	6.6000	-19.512%	2	7	-64.394%
2024-11-20	8.2000	8.2000	8.2000	8.2000	+0.613%	2	5	-71.341%
2024-11-19	8.1500	8.1500	8.1500	8.1500	-2.976%	1	3	-71.166%
2024-11-12	8.2500	8.4000	8.2500	8.4000	-18.447%	2	3	-72.024%
2024-11-01	10.3000	10.3000	10.3000	10.3000	+2.692%	2	2	-77.184%
2024-10-31	10.0300	10.0300	10.0300	10.0300	0.000%	1	1	-76.570%