Dark

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

EOD

Jul 16, 2026

3.60-7.692%(-0.30)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.6200	3.8000	3.6000	3.6000	-7.692%	13	565	0.000%
2026-07-15	3.7000	4.0000	3.7000	3.9000	+2.632%	14	555	-7.692%
2026-07-14	3.8900	3.8900	3.8000	3.8000	-9.524%	33	546	-5.263%
2026-07-13	4.2000	4.2000	4.2000	4.2000	+15.385%	9	528	-14.286%
2026-07-10	3.6000	3.8000	3.5500	3.6400	-17.273%	20	519	-1.099%
2026-07-08	4.5000	4.5000	4.1500	4.4000	+33.333%	6	509	-18.182%
2026-07-07	3.1500	3.3500	3.1500	3.3000	+16.608%	6	504	+9.091%
2026-07-06	3.0000	3.0000	2.8000	2.8300	-10.159%	3	503	+27.208%
2026-07-02	3.1500	3.1500	3.1500	3.1500	-1.254%	1	506	+14.286%
2026-06-30	3.2100	3.2100	3.1900	3.1900	+1.592%	2	506	+12.853%
2026-06-29	3.1500	3.1500	2.9700	3.1400	-13.973%	18	506	+14.650%
2026-06-26	3.1600	3.6500	3.1600	3.6500	-27.723%	10	500	-1.370%
2026-06-25	4.6000	5.0500	4.3500	5.0500	+5.208%	10	499	-28.713%
2026-06-24	5.1000	5.1000	4.8000	4.8000	-11.439%	30	502	-25.000%
2026-06-22	5.4200	5.4200	5.4200	5.4200	+33.827%	2	473	-33.579%
2026-06-18	4.0500	4.0500	4.0500	4.0500	-19.802%	5	470	-11.111%
2026-06-16	5.0500	5.0500	5.0500	5.0500	-9.821%	1	470	-28.713%
2026-06-15	5.6500	5.6500	5.6000	5.6000	-15.152%	2	470	-35.714%
2026-06-12	6.6000	6.6000	6.6000	6.6000	-11.051%	2	471	-45.455%
2026-06-11	7.4200	7.4200	7.4200	7.4200	-5.478%	1	473	-51.482%
2026-06-10	7.9000	7.9500	7.6000	7.8500	-16.489%	25	473	-54.140%
2026-06-05	9.4000	9.4000	9.4000	9.4000	+0.535%	2	472	-61.702%
2026-06-04	8.9000	9.5000	8.9000	9.3500	-7.426%	57	472	-61.497%
2026-06-02	9.9000	10.1000	9.9000	10.1000	+2.020%	7	430	-64.356%
2026-06-01	10.3500	10.4000	9.9000	9.9000	+13.793%	75	433	-63.636%
2026-05-29	8.5500	9.0500	8.4000	8.7000	+0.578%	42	402	-58.621%
2026-05-28	8.6500	8.7000	8.5500	8.6500	-2.809%	7	371	-58.382%
2026-05-27	9.1500	9.3000	8.9000	8.9000	-13.171%	31	364	-59.551%
2026-05-22	10.2600	10.5500	10.2500	10.2500	-0.966%	18	336	-64.878%
2026-05-21	10.3500	10.3500	10.3500	10.3500	-5.479%	2	324	-65.217%
2026-05-20	11.5800	11.7900	10.9500	10.9500	-12.189%	39	324	-67.123%
2026-05-19	12.9000	12.9000	12.0500	12.4700	-8.645%	10	296	-71.131%
2026-05-18	12.9000	13.7000	12.7000	13.6500	-1.799%	27	296	-73.626%
2026-05-15	13.2000	13.9500	13.0500	13.9000	+10.317%	17	296	-74.101%
2026-05-14	12.3000	12.6000	12.3000	12.6000	-0.395%	9	276	-71.429%
2026-05-13	13.2500	13.5900	12.6500	12.6500	+15.525%	46	264	-71.542%
2026-05-12	10.8000	10.9500	10.8000	10.9500	-0.455%	3	264	-67.123%
2026-05-11	10.7000	11.0000	10.7000	11.0000	+10.000%	7	264	-67.273%
2026-05-08	9.9500	10.0500	9.9500	10.0000	-9.829%	12	254	-64.000%
2026-05-05	11.1500	11.1500	11.0900	11.0900	-0.090%	4	247	-67.538%
2026-05-04	10.1000	11.1000	10.1000	11.1000	+23.333%	6	243	-67.568%
2026-05-01	8.7000	9.0000	8.7000	9.0000	0.000%	2	243	-60.000%
2026-04-30	9.0000	9.0000	9.0000	9.0000	+6.509%	1	243	-60.000%
2026-04-28	8.4000	8.4500	8.4000	8.4500	+9.740%	29	242	-57.396%
2026-04-27	7.7000	7.7000	7.7000	7.7000	+5.915%	1	242	-53.247%
2026-04-24	7.2700	7.2700	7.2700	7.2700	+3.267%	1	242	-50.481%
2026-04-23	7.0500	7.0500	7.0400	7.0400	+28.000%	3	242	-48.864%
2026-04-21	5.5000	5.5000	5.5000	5.5000	-31.677%	1	239	-34.545%
2026-04-14	8.0500	8.0500	8.0500	8.0500	-4.167%	1	239	-55.280%
2026-04-13	8.4000	8.4000	8.4000	8.4000	-2.890%	1	239	-57.143%
2026-04-10	8.6500	8.6500	8.6500	8.6500	-6.080%	1	239	-58.382%
2026-04-09	9.3000	9.3000	9.0000	9.2100	+8.994%	132	238	-60.912%
2026-04-08	8.8000	8.8000	8.4500	8.4500	-29.583%	2	181	-57.396%
2026-04-07	11.5000	12.0000	11.5000	12.0000	+8.108%	4	181	-70.000%
2026-04-06	11.1000	11.1000	11.1000	11.1000	-6.723%	1	182	-67.568%
2026-04-02	11.9500	12.1000	11.9000	11.9000	+9.174%	9	182	-69.748%
2026-03-31	11.0000	11.0000	10.9000	10.9000	-6.838%	32	182	-66.972%
2026-03-30	11.4600	11.7000	11.4600	11.7000	+4.933%	5	160	-69.231%
2026-03-27	11.1500	11.1500	11.1500	11.1500	+3.721%	4	157	-67.713%
2026-03-26	10.4500	10.7500	10.4500	10.7500	+3.965%	4	157	-66.512%
2026-03-25	10.3400	10.3400	10.3400	10.3400	-2.911%	1	157	-65.184%
2026-03-24	10.6500	10.6500	10.6500	10.6500	-10.127%	1	158	-66.197%
2026-03-20	11.8500	11.8500	11.8500	11.8500	+52.903%	1	157	-69.620%
2026-03-18	7.7500	7.7500	7.7500	7.7500	-4.321%	1	156	-53.548%
2026-03-12	7.9000	8.1000	7.9000	8.1000	+22.727%	8	155	-55.556%
2026-03-06	6.6000	6.6000	6.6000	6.6000	+34.694%	5	155	-45.455%
2026-02-19	4.7500	4.9000	4.7500	4.9000	+24.051%	87	151	-26.531%
2026-02-12	4.1000	4.1000	3.9500	3.9500	+5.053%	4	64	-8.861%
2026-02-11	3.7600	3.7600	3.7600	3.7600	-13.563%	1	61	-4.255%
2026-02-06	4.3500	4.3500	4.3500	4.3500	-5.435%	1	60	-17.241%
2026-01-16	4.6000	4.6000	4.6000	4.6000	+5.023%	1	61	-21.739%
2026-01-15	4.3800	4.3800	4.3800	4.3800	-9.691%	3	61	-17.808%
2026-01-14	4.7000	4.8500	4.7000	4.8500	-14.912%	11	59	-25.773%
2026-01-09	5.7000	5.7000	5.7000	5.7000	-12.308%	1	60	-36.842%
2026-01-07	6.4300	6.5800	6.4300	6.5000	-12.517%	3	59	-44.615%
2026-01-05	7.2000	7.4300	7.2000	7.4300	+3.194%	2	54	-51.548%
2025-12-29	7.2000	7.2000	7.2000	7.2000	-0.963%	1	54	-50.000%
2025-12-26	7.2700	7.2700	7.2700	7.2700	+5.058%	2	54	-50.481%
2025-12-23	6.9200	6.9200	6.9200	6.9200	-6.106%	1	52	-47.977%
2025-12-22	7.3700	7.3700	7.3700	7.3700	+2.361%	1	51	-51.153%
2025-12-19	7.2000	7.2000	7.2000	7.2000	+5.417%	1	51	-50.000%
2025-12-11	6.8300	6.8300	6.8300	6.8300	-33.366%	2	49	-47.291%
2025-11-19	10.2500	10.2500	10.2500	10.2500	+9.043%	1	49	-64.878%
2025-11-18	9.4400	9.4400	8.9300	9.4000	+52.846%	3	48	-61.702%
2025-10-30	6.1500	6.1500	6.1500	6.1500	+0.820%	3	47	-41.463%
2025-10-15	6.1000	6.1000	6.1000	6.1000	-10.949%	2	47	-40.984%
2025-10-10	6.8500	6.8500	6.8500	6.8500	+13.599%	1	47	-47.445%
2025-10-07	5.9800	6.0300	5.9800	6.0300	+4.870%	2	45	-40.299%
2025-10-03	5.7500	5.7500	5.7500	5.7500	+13.861%	1	45	-37.391%
2025-09-30	5.0500	5.0500	5.0500	5.0500	+5.649%	1	45	-28.713%
2025-09-25	4.6800	4.7800	4.6800	4.7800	+0.210%	2	45	-24.686%
2025-09-23	4.6500	4.7700	4.6500	4.7700	+7.919%	2	44	-24.528%
2025-09-18	4.3100	4.4200	4.3100	4.4200	+1.609%	2	44	-18.552%
2025-09-11	4.3500	4.3500	4.3500	4.3500	-5.844%	1	45	-17.241%
2025-09-10	4.4700	4.6500	4.4700	4.6200	+2.667%	12	46	-22.078%
2025-09-09	4.5600	4.5600	4.5000	4.5000	-1.099%	5	52	-20.000%
2025-09-05	4.5500	4.5500	4.5500	4.5500	-6.762%	1	54	-20.879%
2025-09-04	4.7800	4.8800	4.7800	4.8800	-4.688%	2	54	-26.230%
2025-09-02	4.9800	5.1200	4.9800	5.1200	+3.018%	2	54	-29.688%
2025-08-29	4.8700	4.9700	4.8700	4.9700	-0.600%	2	54	-27.565%
2025-08-26	4.8700	5.0000	4.8700	5.0000	+0.604%	2	54	-28.000%
2025-08-25	4.8500	4.9700	4.8500	4.9700	+4.632%	2	54	-27.565%
2025-08-22	4.7500	4.7500	4.7500	4.7500	-21.227%	1	55	-24.211%
2025-08-18	5.9900	6.0300	5.9900	6.0300	+2.377%	2	56	-40.299%
2025-08-15	5.8500	5.8900	5.8500	5.8900	-12.611%	2	56	-38.879%
2025-08-08	6.7400	6.7400	6.7400	6.7400	-4.261%	2	56	-46.588%
2025-08-07	6.8400	7.0400	6.8400	7.0400	-11.111%	2	57	-48.864%
2025-08-01	7.8100	7.9200	7.8100	7.9200	+4.901%	2	58	-54.545%
2025-07-23	7.5200	7.5500	7.5200	7.5500	-12.717%	2	58	-52.318%
2025-07-21	8.6000	8.6500	8.6000	8.6500	+8.805%	2	59	-58.382%
2025-07-09	7.9500	7.9500	7.9500	7.9500	-23.114%	30	58	-54.717%
2025-06-11	10.1300	10.3400	10.1300	10.3400	-1.336%	2	62	-65.184%
2025-06-10	10.1100	10.4800	10.1100	10.4800	-2.056%	2	62	-65.649%
2025-05-27	10.7000	10.7000	10.7000	10.7000	+7.000%	1	62	-66.355%
2025-05-15	10.0000	10.0000	10.0000	10.0000	-5.660%	1	61	-64.000%
2025-05-14	10.3900	10.6000	10.3900	10.6000	+1.049%	3	62	-66.038%
2025-05-13	10.3900	10.4900	10.3900	10.4900	-1.779%	4	61	-65.682%
2025-05-12	10.4100	10.6800	10.4100	10.6800	-17.337%	2	61	-66.292%
2025-05-06	12.8200	12.9200	12.8200	12.9200	+4.194%	6	61	-72.136%
2025-05-05	12.1300	12.4000	12.1300	12.4000	-13.043%	4	60	-70.968%
2025-04-30	14.0300	14.2600	14.0300	14.2600	+8.030%	2	60	-74.755%
2025-04-29	13.0600	13.2000	13.0600	13.2000	+0.152%	4	60	-72.727%
2025-04-24	13.1800	13.1800	13.1800	13.1800	-8.789%	1	60	-72.686%
2025-04-22	14.4500	14.4500	14.4500	14.4500	+1.404%	2	60	-75.087%
2025-04-14	14.2500	14.2500	14.2500	14.2500	-5.000%	1	62	-74.737%
2025-04-11	15.0000	15.0000	15.0000	15.0000	-4.153%	2	63	-76.000%
2025-04-10	15.6500	15.6500	15.6500	15.6500	+3.164%	2	62	-76.997%
2025-04-04	15.0100	15.1700	15.0100	15.1700	+35.689%	4	60	-76.269%
2025-03-31	11.1500	11.1800	11.1000	11.1800	-6.600%	7	60	-67.800%
2025-03-28	11.8000	11.9700	11.8000	11.9700	-17.448%	4	55	-69.925%
2025-03-13	14.0000	14.5000	14.0000	14.5000	+81.250%	32	23	-75.172%
2025-02-25	8.0000	8.0000	8.0000	8.0000	-10.615%	10	23	-55.000%
2025-02-24	8.9500	8.9500	8.9500	8.9500	+26.056%	1	25	-59.777%
2025-02-07	7.1000	7.1000	7.1000	7.1000	+7.576%	2	24	-49.296%
2025-02-06	6.6000	6.6000	6.6000	6.6000	-12.583%	1	23	-45.455%
2025-01-15	7.5500	7.5500	7.5500	7.5500	-11.696%	1	24	-52.318%
2025-01-14	8.4000	8.5500	8.4000	8.5500	-3.390%	3	24	-57.895%
2025-01-13	8.7500	8.8500	8.7500	8.8500	-3.279%	4	21	-59.322%
2025-01-08	9.1500	9.1500	9.1500	9.1500	+38.636%	10	7	-60.656%
2024-12-10	6.7000	6.7000	6.6000	6.6000	-19.512%	2	7	-45.455%
2024-11-20	8.2000	8.2000	8.2000	8.2000	+0.613%	2	5	-56.098%
2024-11-19	8.1500	8.1500	8.1500	8.1500	-2.976%	1	3	-55.828%
2024-11-12	8.2500	8.4000	8.2500	8.4000	-18.447%	2	3	-57.143%
2024-11-01	10.3000	10.3000	10.3000	10.3000	+2.692%	2	2	-65.049%
2024-10-31	10.0300	10.0300	10.0300	10.0300	0.000%	1	1	-64.108%