Dark

HD20270115P270
HD Jan 15 2027 270.00 Put (HD270115P00270000)
option OPRA

EOD

Aug 27, 2026

3.53+19.661%(+0.58)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.5000	3.5300	3.5000	3.5300	+19.661%	6	948	0.000%
2026-08-26	2.9000	2.9500	2.8900	2.9500	-1.667%	7	942	+19.661%
2026-08-24	3.0000	3.0000	3.0000	3.0000	-9.091%	1	943	+17.667%
2026-08-20	3.3500	3.3500	3.2500	3.3000	+24.528%	33	942	+6.970%
2026-08-19	2.7000	2.7000	2.4900	2.6500	-5.357%	436	930	+33.208%
2026-08-18	3.5600	3.5900	2.2900	2.8000	-13.846%	12	615	+26.071%
2026-08-17	3.6500	3.6500	3.2500	3.2500	-9.722%	5	613	+8.615%
2026-08-13	3.6000	3.6000	3.6000	3.6000	+1.983%	1	614	-1.944%
2026-08-12	3.0500	3.5300	3.0500	3.5300	+10.313%	6	614	0.000%
2026-08-10	3.2600	3.2600	3.2000	3.2000	-3.030%	2	610	+10.313%
2026-08-07	3.2500	3.3000	3.2000	3.3000	-16.456%	19	610	+6.970%
2026-08-06	3.9500	3.9500	3.9500	3.9500	+3.947%	3	610	-10.633%
2026-08-05	3.8500	3.8500	3.8000	3.8000	-35.043%	4	609	-7.105%
2026-07-31	6.2500	6.2500	5.8500	5.8500	+5.405%	38	607	-39.658%
2026-07-29	5.5000	5.5500	5.5000	5.5500	-17.778%	6	579	-36.396%
2026-07-24	6.6500	6.7500	6.6500	6.7500	+5.469%	12	575	-47.704%
2026-07-21	6.4000	6.4000	6.4000	6.4000	+11.304%	1	572	-44.844%
2026-07-20	5.8000	5.8000	5.7500	5.7500	+6.481%	3	572	-38.609%
2026-07-17	5.4000	5.4000	5.4000	5.4000	+9.091%	10	572	-34.630%
2026-07-15	5.0000	5.0000	4.9500	4.9500	-3.883%	41	572	-28.687%
2026-07-14	5.1500	5.1500	5.1500	5.1500	+11.957%	2	612	-31.456%
2026-07-10	4.6000	4.6000	4.6000	4.6000	-21.368%	1	612	-23.261%
2026-07-08	5.6500	5.8500	5.5500	5.8500	+21.875%	10	612	-39.658%
2026-07-07	4.0500	4.8000	4.0500	4.8000	+10.345%	14	611	-26.458%
2026-07-06	3.7500	4.3500	3.7500	4.3500	+11.538%	8	612	-18.851%
2026-07-02	4.1500	4.2000	3.9000	3.9000	-4.177%	17	612	-9.487%
2026-07-01	3.9000	4.3000	3.8000	4.0700	-4.235%	21	612	-13.268%
2026-06-30	3.9500	4.2500	3.9500	4.2500	-0.701%	30	617	-16.941%
2026-06-29	4.2800	4.2800	4.2800	4.2800	-9.895%	10	619	-17.523%
2026-06-26	5.0500	5.0500	4.5500	4.7500	-15.179%	13	629	-25.684%
2026-06-25	5.7700	6.0000	5.4500	5.6000	-5.724%	62	636	-36.964%
2026-06-24	6.3500	6.3500	5.6700	5.9400	-19.730%	8	654	-40.572%
2026-06-22	7.2000	7.4000	7.2000	7.4000	+12.121%	21	648	-52.297%
2026-06-18	6.6000	6.6000	6.6000	6.6000	-5.714%	10	647	-46.515%
2026-06-17	7.0000	7.0000	7.0000	7.0000	+8.359%	2	647	-49.571%
2026-06-16	6.4600	6.4600	6.4600	6.4600	-10.897%	1	647	-45.356%
2026-06-15	7.4500	7.5000	7.1500	7.2500	-15.698%	9	648	-51.310%
2026-06-12	8.6500	8.6500	8.4500	8.6000	-8.413%	6	640	-58.953%
2026-06-11	10.0600	10.0600	9.3900	9.3900	-6.100%	5	634	-62.407%
2026-06-09	10.0000	10.0000	10.0000	10.0000	-16.178%	1	637	-64.700%
2026-06-04	11.5300	12.1500	11.5300	11.9300	-1.811%	39	638	-70.411%
2026-06-03	12.1500	12.1500	12.1500	12.1500	-0.816%	1	626	-70.947%
2026-06-02	12.5000	12.6500	12.2500	12.2500	-5.405%	3	626	-71.184%
2026-06-01	12.4800	13.1000	12.4800	12.9500	+15.625%	33	625	-72.741%
2026-05-29	10.6000	11.2000	10.5500	11.2000	+4.673%	98	616	-68.482%
2026-05-28	10.7500	10.7500	10.7000	10.7000	-8.155%	3	568	-67.009%
2026-05-27	11.5500	11.6500	11.1500	11.6500	-11.541%	6	565	-69.700%
2026-05-26	12.5500	13.3000	12.5500	13.1700	+2.490%	32	566	-73.197%
2026-05-22	12.9500	12.9500	12.7500	12.8500	-3.383%	9	558	-72.529%
2026-05-21	13.6500	14.0500	13.3000	13.3000	-1.115%	6	554	-73.459%
2026-05-20	14.2500	14.2500	13.4500	13.4500	-11.221%	32	554	-73.755%
2026-05-19	18.3500	18.9900	15.1500	15.1500	-7.339%	3	543	-76.700%
2026-05-18	16.4000	17.0500	16.0500	16.3500	-5.217%	63	543	-78.410%
2026-05-15	16.2500	17.3500	16.1500	17.2500	+9.177%	49	543	-79.536%
2026-05-14	15.4500	15.8000	15.4500	15.8000	-0.629%	5	464	-77.658%
2026-05-13	15.0000	16.8500	15.0000	15.9000	+18.392%	19	450	-77.799%
2026-05-12	13.4300	13.4300	13.4300	13.4300	-2.681%	2	450	-73.716%
2026-05-11	12.7500	13.8000	12.7500	13.8000	+11.741%	56	450	-74.420%
2026-05-08	12.1000	12.3500	12.1000	12.3500	+9.486%	2	403	-71.417%
2026-05-07	11.2000	11.4200	11.2000	11.2800	-18.142%	12	401	-68.706%
2026-05-04	12.8000	13.8000	12.8000	13.7800	+19.307%	31	397	-74.383%
2026-05-01	11.5500	11.5500	11.5500	11.5500	+4.054%	8	379	-69.437%
2026-04-30	11.1000	11.1000	11.1000	11.1000	-3.896%	1	379	-68.198%
2026-04-29	10.1500	11.5500	10.1500	11.5500	+10.000%	10	379	-69.437%
2026-04-28	10.2900	10.6500	10.2800	10.5000	+38.158%	31	375	-66.381%
2026-04-17	7.8000	7.8100	7.6000	7.6000	-21.244%	13	369	-53.553%
2026-04-14	9.6500	9.6500	9.6500	9.6500	-5.854%	1	363	-63.420%
2026-04-13	10.2500	10.2500	10.2500	10.2500	-3.756%	1	363	-65.561%
2026-04-10	10.5000	10.6500	10.5000	10.6500	-3.620%	9	363	-66.854%
2026-04-09	11.0500	11.0500	11.0500	11.0500	+3.756%	1	363	-68.054%
2026-04-08	10.6500	10.6500	10.6500	10.6500	-23.765%	1	363	-66.854%
2026-04-07	13.8500	13.9700	13.8500	13.9700	+4.644%	2	363	-74.732%
2026-04-06	13.3500	13.3500	13.3500	13.3500	-4.301%	1	364	-73.558%
2026-04-02	13.9500	13.9500	13.9500	13.9500	+11.422%	1	361	-74.695%
2026-03-31	13.3000	13.3000	12.5200	12.5200	-9.275%	2	361	-71.805%
2026-03-30	13.6000	13.8000	13.6000	13.8000	+11.741%	11	361	-74.420%
2026-03-26	12.3500	12.3500	12.3500	12.3500	-0.162%	3	361	-71.417%
2026-03-23	12.3700	12.3700	12.3700	12.3700	-18.725%	4	364	-71.463%
2026-03-20	14.4700	15.2200	14.4700	15.2200	+13.160%	5	368	-76.807%
2026-03-19	11.8500	13.4500	11.8500	13.4500	+21.719%	5	371	-73.755%
2026-03-18	10.6100	11.0500	10.6100	11.0500	+16.316%	4	367	-68.054%
2026-03-17	9.5000	9.5000	9.5000	9.5000	0.000%	5	366	-62.842%
2026-03-16	9.5000	9.5000	9.5000	9.5000	-9.524%	10	361	-62.842%
2026-03-13	10.5000	10.5000	10.5000	10.5000	+7.143%	1	351	-66.381%
2026-03-12	9.4500	9.8000	9.4500	9.8000	+4.589%	8	351	-63.980%
2026-03-09	9.3700	9.3700	9.3700	9.3700	+17.862%	4	351	-62.327%
2026-03-06	8.0500	8.0500	7.9500	7.9500	+11.657%	47	347	-55.597%
2026-03-05	7.1200	7.1200	7.1200	7.1200	+17.105%	10	332	-50.421%
2026-03-02	5.8000	6.0800	5.8000	6.0800	+3.932%	4	322	-41.941%
2026-02-27	5.7400	5.8500	5.7400	5.8500	+4.464%	5	324	-39.658%
2026-02-25	5.6000	5.6000	5.6000	5.6000	+23.077%	1	321	-36.964%
2026-02-24	5.7500	5.7500	4.5500	4.5500	-21.552%	4	321	-22.418%
2026-02-23	5.9000	5.9000	5.8000	5.8000	-3.333%	2	320	-39.138%
2026-02-19	5.8500	6.0000	5.7000	6.0000	+25.000%	53	319	-41.167%
2026-02-12	4.8500	4.8500	4.8000	4.8000	-2.041%	32	340	-26.458%
2026-02-11	4.9100	4.9100	4.8600	4.9000	+4.255%	4	327	-27.959%
2026-02-10	4.7000	4.7000	4.7000	4.7000	-12.963%	4	329	-24.894%
2026-02-09	5.3000	5.5000	5.3000	5.4000	-1.818%	4	325	-34.630%
2026-02-06	5.2500	5.5000	5.2500	5.5000	+18.790%	6	323	-35.818%
2026-02-04	4.6300	4.6300	4.6300	4.6300	-13.458%	1	328	-23.758%
2026-02-03	5.3500	5.3500	5.3300	5.3500	-8.547%	15	328	-34.019%
2026-02-02	5.8500	5.8500	5.8500	5.8500	+4.278%	1	333	-39.658%
2026-01-29	5.6100	5.6100	5.6100	5.6100	+12.200%	6	333	-37.077%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+1.626%	2	333	-29.400%
2026-01-22	5.0000	5.0000	4.9200	4.9200	-10.545%	4	331	-28.252%
2026-01-13	5.5000	5.5000	5.5000	5.5000	-22.535%	4	333	-35.818%
2026-01-08	8.8000	8.8000	7.1000	7.1000	-20.670%	2	337	-50.282%
2025-12-24	8.8500	8.9500	8.8500	8.9500	-7.061%	4	341	-60.559%
2025-12-23	9.6300	9.6300	9.6300	9.6300	+7.000%	2	341	-63.344%
2025-12-22	9.0000	9.0000	9.0000	9.0000	+10.429%	1	339	-60.778%
2025-12-18	8.1500	8.1500	8.1500	8.1500	+1.242%	1	338	-56.687%
2025-12-15	8.1000	8.1000	8.0500	8.0500	-11.050%	20	337	-56.149%
2025-12-09	9.0000	9.0500	9.0000	9.0500	-0.549%	4	337	-60.994%
2025-12-02	9.1000	9.1000	9.1000	9.1000	-12.835%	2	333	-61.209%
2025-11-25	10.4400	10.4400	10.4400	10.4400	-8.018%	10	335	-66.188%
2025-11-24	11.5500	11.6000	11.0000	11.3500	+0.442%	44	325	-68.899%
2025-11-21	11.3000	11.3000	11.3000	11.3000	-6.302%	1	282	-68.761%
2025-11-19	12.1400	12.1400	11.9500	12.0600	+4.597%	86	282	-70.730%
2025-11-18	11.0000	11.5300	10.4000	11.5300	+48.774%	18	198	-69.384%
2025-11-05	7.7500	7.7500	7.7500	7.7500	+9.155%	2	184	-54.452%
2025-10-14	7.1000	7.1000	7.1000	7.1000	+33.962%	1	186	-50.282%
2025-09-19	5.1300	5.3000	5.1300	5.3000	+3.922%	4	186	-33.396%
2025-09-12	5.0000	5.1300	4.9700	5.1000	+2.000%	7	184	-30.784%
2025-09-11	5.0000	5.0000	5.0000	5.0000	-7.919%	2	182	-29.400%
2025-09-10	5.3000	5.4400	5.3000	5.4300	-3.552%	6	182	-34.991%
2025-09-04	5.4500	5.6800	5.4500	5.6300	-7.705%	10	180	-37.300%
2025-09-02	6.1000	6.1000	6.1000	6.1000	+5.172%	2	182	-42.131%
2025-08-29	5.6500	5.8000	5.6500	5.8000	+0.870%	2	182	-39.138%
2025-08-28	5.7500	5.7500	5.7500	5.7500	+1.411%	3	182	-38.609%
2025-08-27	5.3900	5.6700	5.3900	5.6700	-1.391%	2	182	-37.743%
2025-08-26	5.7400	5.7500	5.7400	5.7500	-0.174%	2	182	-38.609%
2025-08-25	5.6900	5.7600	5.6900	5.7600	-18.873%	2	183	-38.715%
2025-08-14	6.4100	7.1000	6.4100	7.1000	-10.013%	3	184	-50.282%
2025-08-11	7.8900	7.8900	7.8900	7.8900	-3.190%	1	185	-55.260%
2025-08-07	8.0000	8.1500	8.0000	8.1500	-24.954%	2	186	-56.687%
2025-07-18	10.8900	10.8900	10.8600	10.8600	-1.273%	2	186	-67.495%
2025-07-16	10.9500	11.0000	10.8000	11.0000	+21.816%	47	185	-67.909%
2025-07-10	9.2400	9.2400	9.0300	9.0300	-14.000%	2	169	-60.908%
2025-06-27	10.5000	10.5000	10.5000	10.5000	-8.696%	1	168	-66.381%
2025-06-25	11.5000	11.5000	11.5000	11.5000	-18.149%	1	169	-69.304%
2025-06-17	13.5300	14.0500	13.5300	14.0500	+6.763%	6	170	-74.875%
2025-06-16	13.1600	13.1600	13.1600	13.1600	+8.940%	130	164	-73.176%
2025-06-10	11.7900	12.0800	11.7900	12.0800	-0.821%	2	34	-70.778%
2025-05-12	12.0300	12.1800	12.0300	12.1800	-18.200%	2	34	-71.018%
2025-05-06	14.7000	14.8900	14.7000	14.8900	+5.603%	4	34	-76.293%
2025-05-05	14.1000	14.1000	14.1000	14.1000	-4.794%	1	34	-74.965%
2025-05-01	14.7500	14.8100	14.7500	14.8100	-9.530%	4	35	-76.165%
2025-04-30	16.3000	16.3700	16.3000	16.3700	+7.134%	2	35	-78.436%
2025-04-29	14.8700	15.2800	14.8100	15.2800	-0.326%	7	35	-76.898%
2025-04-24	15.3300	15.3300	15.3300	15.3300	-31.101%	1	36	-76.973%
2025-04-09	22.2500	22.2500	22.2500	22.2500	+28.390%	20	37	-84.135%
2025-04-04	17.3300	17.3300	17.3300	17.3300	+57.545%	2	17	-79.631%
2025-03-04	11.0000	11.0000	11.0000	11.0000	+9.562%	1	16	-67.909%
2025-03-03	10.0400	10.0400	10.0400	10.0400	+4.149%	1	15	-64.841%
2025-02-28	9.6400	9.6400	9.6400	9.6400	-4.175%	2	16	-63.382%
2025-02-27	10.0600	10.0600	10.0600	10.0600	+11.654%	1	15	-64.911%
2025-02-25	9.0100	9.0100	9.0100	9.0100	-7.967%	1	15	-60.821%
2025-02-21	9.7900	9.7900	9.7900	9.7900	+6.413%	2	15	-63.943%
2025-02-19	9.2000	9.2000	9.2000	9.2000	+15.723%	1	14	-61.630%
2025-02-06	7.3000	7.9500	7.3000	7.9500	-1.852%	2	14	-55.597%
2025-01-31	8.1000	8.1000	8.1000	8.1000	-17.347%	2	14	-56.420%
2025-01-14	9.8000	9.8000	9.8000	9.8000	-4.854%	1	15	-63.980%
2024-12-31	10.3000	10.3000	10.3000	10.3000	-1.905%	1	13	-65.728%
2024-12-19	10.5000	10.5000	10.5000	10.5000	+20.690%	1	13	-66.381%
2024-12-17	8.7000	8.7000	8.7000	8.7000	+6.098%	1	12	-59.425%
2024-12-12	8.2000	8.2000	8.2000	8.2000	-8.990%	1	11	-56.951%
2024-11-13	9.0100	9.0100	9.0100	9.0100	-21.172%	1	10	-60.821%
2024-11-06	11.4300	11.4300	11.4300	11.4300	-2.723%	1	9	-69.116%
2024-11-01	11.7500	11.7500	11.7500	11.7500	+11.905%	6	8	-69.957%
2024-10-24	10.6000	10.6000	10.5000	10.5000	-0.568%	4	7	-66.381%
2024-10-22	10.5600	10.5600	10.5600	10.5600	+3.024%	4	5	-66.572%
2024-10-17	10.2500	10.2500	10.2500	10.2500	0.000%	1	1	-65.561%