Dark

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

EOD

Jul 15, 2026

4.95-3.883%(-0.20)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	5.0000	5.0000	4.9500	4.9500	-3.883%	41	572	0.000%
2026-07-14	5.1500	5.1500	5.1500	5.1500	+11.957%	2	612	-3.883%
2026-07-10	4.6000	4.6000	4.6000	4.6000	-21.368%	1	612	+7.609%
2026-07-08	5.6500	5.8500	5.5500	5.8500	+21.875%	10	612	-15.385%
2026-07-07	4.0500	4.8000	4.0500	4.8000	+10.345%	14	611	+3.125%
2026-07-06	3.7500	4.3500	3.7500	4.3500	+11.538%	8	612	+13.793%
2026-07-02	4.1500	4.2000	3.9000	3.9000	-4.177%	17	612	+26.923%
2026-07-01	3.9000	4.3000	3.8000	4.0700	-4.235%	21	612	+21.622%
2026-06-30	3.9500	4.2500	3.9500	4.2500	-0.701%	30	617	+16.471%
2026-06-29	4.2800	4.2800	4.2800	4.2800	-9.895%	10	619	+15.654%
2026-06-26	5.0500	5.0500	4.5500	4.7500	-15.179%	13	629	+4.211%
2026-06-25	5.7700	6.0000	5.4500	5.6000	-5.724%	62	636	-11.607%
2026-06-24	6.3500	6.3500	5.6700	5.9400	-19.730%	8	654	-16.667%
2026-06-22	7.2000	7.4000	7.2000	7.4000	+12.121%	21	648	-33.108%
2026-06-18	6.6000	6.6000	6.6000	6.6000	-5.714%	10	647	-25.000%
2026-06-17	7.0000	7.0000	7.0000	7.0000	+8.359%	2	647	-29.286%
2026-06-16	6.4600	6.4600	6.4600	6.4600	-10.897%	1	647	-23.375%
2026-06-15	7.4500	7.5000	7.1500	7.2500	-15.698%	9	648	-31.724%
2026-06-12	8.6500	8.6500	8.4500	8.6000	-8.413%	6	640	-42.442%
2026-06-11	10.0600	10.0600	9.3900	9.3900	-6.100%	5	634	-47.284%
2026-06-09	10.0000	10.0000	10.0000	10.0000	-16.178%	1	637	-50.500%
2026-06-04	11.5300	12.1500	11.5300	11.9300	-1.811%	39	638	-58.508%
2026-06-03	12.1500	12.1500	12.1500	12.1500	-0.816%	1	626	-59.259%
2026-06-02	12.5000	12.6500	12.2500	12.2500	-5.405%	3	626	-59.592%
2026-06-01	12.4800	13.1000	12.4800	12.9500	+15.625%	33	625	-61.776%
2026-05-29	10.6000	11.2000	10.5500	11.2000	+4.673%	98	616	-55.804%
2026-05-28	10.7500	10.7500	10.7000	10.7000	-8.155%	3	568	-53.738%
2026-05-27	11.5500	11.6500	11.1500	11.6500	-11.541%	6	565	-57.511%
2026-05-26	12.5500	13.3000	12.5500	13.1700	+2.490%	32	566	-62.415%
2026-05-22	12.9500	12.9500	12.7500	12.8500	-3.383%	9	558	-61.479%
2026-05-21	13.6500	14.0500	13.3000	13.3000	-1.115%	6	554	-62.782%
2026-05-20	14.2500	14.2500	13.4500	13.4500	-11.221%	32	554	-63.197%
2026-05-19	18.3500	18.9900	15.1500	15.1500	-7.339%	3	543	-67.327%
2026-05-18	16.4000	17.0500	16.0500	16.3500	-5.217%	63	543	-69.725%
2026-05-15	16.2500	17.3500	16.1500	17.2500	+9.177%	49	543	-71.304%
2026-05-14	15.4500	15.8000	15.4500	15.8000	-0.629%	5	464	-68.671%
2026-05-13	15.0000	16.8500	15.0000	15.9000	+18.392%	19	450	-68.868%
2026-05-12	13.4300	13.4300	13.4300	13.4300	-2.681%	2	450	-63.142%
2026-05-11	12.7500	13.8000	12.7500	13.8000	+11.741%	56	450	-64.130%
2026-05-08	12.1000	12.3500	12.1000	12.3500	+9.486%	2	403	-59.919%
2026-05-07	11.2000	11.4200	11.2000	11.2800	-18.142%	12	401	-56.117%
2026-05-04	12.8000	13.8000	12.8000	13.7800	+19.307%	31	397	-64.078%
2026-05-01	11.5500	11.5500	11.5500	11.5500	+4.054%	8	379	-57.143%
2026-04-30	11.1000	11.1000	11.1000	11.1000	-3.896%	1	379	-55.405%
2026-04-29	10.1500	11.5500	10.1500	11.5500	+10.000%	10	379	-57.143%
2026-04-28	10.2900	10.6500	10.2800	10.5000	+38.158%	31	375	-52.857%
2026-04-17	7.8000	7.8100	7.6000	7.6000	-21.244%	13	369	-34.868%
2026-04-14	9.6500	9.6500	9.6500	9.6500	-5.854%	1	363	-48.705%
2026-04-13	10.2500	10.2500	10.2500	10.2500	-3.756%	1	363	-51.707%
2026-04-10	10.5000	10.6500	10.5000	10.6500	-3.620%	9	363	-53.521%
2026-04-09	11.0500	11.0500	11.0500	11.0500	+3.756%	1	363	-55.204%
2026-04-08	10.6500	10.6500	10.6500	10.6500	-23.765%	1	363	-53.521%
2026-04-07	13.8500	13.9700	13.8500	13.9700	+4.644%	2	363	-64.567%
2026-04-06	13.3500	13.3500	13.3500	13.3500	-4.301%	1	364	-62.921%
2026-04-02	13.9500	13.9500	13.9500	13.9500	+11.422%	1	361	-64.516%
2026-03-31	13.3000	13.3000	12.5200	12.5200	-9.275%	2	361	-60.463%
2026-03-30	13.6000	13.8000	13.6000	13.8000	+11.741%	11	361	-64.130%
2026-03-26	12.3500	12.3500	12.3500	12.3500	-0.162%	3	361	-59.919%
2026-03-23	12.3700	12.3700	12.3700	12.3700	-18.725%	4	364	-59.984%
2026-03-20	14.4700	15.2200	14.4700	15.2200	+13.160%	5	368	-67.477%
2026-03-19	11.8500	13.4500	11.8500	13.4500	+21.719%	5	371	-63.197%
2026-03-18	10.6100	11.0500	10.6100	11.0500	+16.316%	4	367	-55.204%
2026-03-17	9.5000	9.5000	9.5000	9.5000	0.000%	5	366	-47.895%
2026-03-16	9.5000	9.5000	9.5000	9.5000	-9.524%	10	361	-47.895%
2026-03-13	10.5000	10.5000	10.5000	10.5000	+7.143%	1	351	-52.857%
2026-03-12	9.4500	9.8000	9.4500	9.8000	+4.589%	8	351	-49.490%
2026-03-09	9.3700	9.3700	9.3700	9.3700	+17.862%	4	351	-47.172%
2026-03-06	8.0500	8.0500	7.9500	7.9500	+11.657%	47	347	-37.736%
2026-03-05	7.1200	7.1200	7.1200	7.1200	+17.105%	10	332	-30.478%
2026-03-02	5.8000	6.0800	5.8000	6.0800	+3.932%	4	322	-18.586%
2026-02-27	5.7400	5.8500	5.7400	5.8500	+4.464%	5	324	-15.385%
2026-02-25	5.6000	5.6000	5.6000	5.6000	+23.077%	1	321	-11.607%
2026-02-24	5.7500	5.7500	4.5500	4.5500	-21.552%	4	321	+8.791%
2026-02-23	5.9000	5.9000	5.8000	5.8000	-3.333%	2	320	-14.655%
2026-02-19	5.8500	6.0000	5.7000	6.0000	+25.000%	53	319	-17.500%
2026-02-12	4.8500	4.8500	4.8000	4.8000	-2.041%	32	340	+3.125%
2026-02-11	4.9100	4.9100	4.8600	4.9000	+4.255%	4	327	+1.020%
2026-02-10	4.7000	4.7000	4.7000	4.7000	-12.963%	4	329	+5.319%
2026-02-09	5.3000	5.5000	5.3000	5.4000	-1.818%	4	325	-8.333%
2026-02-06	5.2500	5.5000	5.2500	5.5000	+18.790%	6	323	-10.000%
2026-02-04	4.6300	4.6300	4.6300	4.6300	-13.458%	1	328	+6.911%
2026-02-03	5.3500	5.3500	5.3300	5.3500	-8.547%	15	328	-7.477%
2026-02-02	5.8500	5.8500	5.8500	5.8500	+4.278%	1	333	-15.385%
2026-01-29	5.6100	5.6100	5.6100	5.6100	+12.200%	6	333	-11.765%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+1.626%	2	333	-1.000%
2026-01-22	5.0000	5.0000	4.9200	4.9200	-10.545%	4	331	+0.610%
2026-01-13	5.5000	5.5000	5.5000	5.5000	-22.535%	4	333	-10.000%
2026-01-08	8.8000	8.8000	7.1000	7.1000	-20.670%	2	337	-30.282%
2025-12-24	8.8500	8.9500	8.8500	8.9500	-7.061%	4	341	-44.693%
2025-12-23	9.6300	9.6300	9.6300	9.6300	+7.000%	2	341	-48.598%
2025-12-22	9.0000	9.0000	9.0000	9.0000	+10.429%	1	339	-45.000%
2025-12-18	8.1500	8.1500	8.1500	8.1500	+1.242%	1	338	-39.264%
2025-12-15	8.1000	8.1000	8.0500	8.0500	-11.050%	20	337	-38.509%
2025-12-09	9.0000	9.0500	9.0000	9.0500	-0.549%	4	337	-45.304%
2025-12-02	9.1000	9.1000	9.1000	9.1000	-12.835%	2	333	-45.604%
2025-11-25	10.4400	10.4400	10.4400	10.4400	-8.018%	10	335	-52.586%
2025-11-24	11.5500	11.6000	11.0000	11.3500	+0.442%	44	325	-56.388%
2025-11-21	11.3000	11.3000	11.3000	11.3000	-6.302%	1	282	-56.195%
2025-11-19	12.1400	12.1400	11.9500	12.0600	+4.597%	86	282	-58.955%
2025-11-18	11.0000	11.5300	10.4000	11.5300	+48.774%	18	198	-57.069%
2025-11-05	7.7500	7.7500	7.7500	7.7500	+9.155%	2	184	-36.129%
2025-10-14	7.1000	7.1000	7.1000	7.1000	+33.962%	1	186	-30.282%
2025-09-19	5.1300	5.3000	5.1300	5.3000	+3.922%	4	186	-6.604%
2025-09-12	5.0000	5.1300	4.9700	5.1000	+2.000%	7	184	-2.941%
2025-09-11	5.0000	5.0000	5.0000	5.0000	-7.919%	2	182	-1.000%
2025-09-10	5.3000	5.4400	5.3000	5.4300	-3.552%	6	182	-8.840%
2025-09-04	5.4500	5.6800	5.4500	5.6300	-7.705%	10	180	-12.078%
2025-09-02	6.1000	6.1000	6.1000	6.1000	+5.172%	2	182	-18.852%
2025-08-29	5.6500	5.8000	5.6500	5.8000	+0.870%	2	182	-14.655%
2025-08-28	5.7500	5.7500	5.7500	5.7500	+1.411%	3	182	-13.913%
2025-08-27	5.3900	5.6700	5.3900	5.6700	-1.391%	2	182	-12.698%
2025-08-26	5.7400	5.7500	5.7400	5.7500	-0.174%	2	182	-13.913%
2025-08-25	5.6900	5.7600	5.6900	5.7600	-18.873%	2	183	-14.063%
2025-08-14	6.4100	7.1000	6.4100	7.1000	-10.013%	3	184	-30.282%
2025-08-11	7.8900	7.8900	7.8900	7.8900	-3.190%	1	185	-37.262%
2025-08-07	8.0000	8.1500	8.0000	8.1500	-24.954%	2	186	-39.264%
2025-07-18	10.8900	10.8900	10.8600	10.8600	-1.273%	2	186	-54.420%
2025-07-16	10.9500	11.0000	10.8000	11.0000	+21.816%	47	185	-55.000%
2025-07-10	9.2400	9.2400	9.0300	9.0300	-14.000%	2	169	-45.183%
2025-06-27	10.5000	10.5000	10.5000	10.5000	-8.696%	1	168	-52.857%
2025-06-25	11.5000	11.5000	11.5000	11.5000	-18.149%	1	169	-56.957%
2025-06-17	13.5300	14.0500	13.5300	14.0500	+6.763%	6	170	-64.769%
2025-06-16	13.1600	13.1600	13.1600	13.1600	+8.940%	130	164	-62.386%
2025-06-10	11.7900	12.0800	11.7900	12.0800	-0.821%	2	34	-59.023%
2025-05-12	12.0300	12.1800	12.0300	12.1800	-18.200%	2	34	-59.360%
2025-05-06	14.7000	14.8900	14.7000	14.8900	+5.603%	4	34	-66.756%
2025-05-05	14.1000	14.1000	14.1000	14.1000	-4.794%	1	34	-64.894%
2025-05-01	14.7500	14.8100	14.7500	14.8100	-9.530%	4	35	-66.577%
2025-04-30	16.3000	16.3700	16.3000	16.3700	+7.134%	2	35	-69.762%
2025-04-29	14.8700	15.2800	14.8100	15.2800	-0.326%	7	35	-67.605%
2025-04-24	15.3300	15.3300	15.3300	15.3300	-31.101%	1	36	-67.710%
2025-04-09	22.2500	22.2500	22.2500	22.2500	+28.390%	20	37	-77.753%
2025-04-04	17.3300	17.3300	17.3300	17.3300	+57.545%	2	17	-71.437%
2025-03-04	11.0000	11.0000	11.0000	11.0000	+9.562%	1	16	-55.000%
2025-03-03	10.0400	10.0400	10.0400	10.0400	+4.149%	1	15	-50.697%
2025-02-28	9.6400	9.6400	9.6400	9.6400	-4.175%	2	16	-48.651%
2025-02-27	10.0600	10.0600	10.0600	10.0600	+11.654%	1	15	-50.795%
2025-02-25	9.0100	9.0100	9.0100	9.0100	-7.967%	1	15	-45.061%
2025-02-21	9.7900	9.7900	9.7900	9.7900	+6.413%	2	15	-49.438%
2025-02-19	9.2000	9.2000	9.2000	9.2000	+15.723%	1	14	-46.196%
2025-02-06	7.3000	7.9500	7.3000	7.9500	-1.852%	2	14	-37.736%
2025-01-31	8.1000	8.1000	8.1000	8.1000	-17.347%	2	14	-38.889%
2025-01-14	9.8000	9.8000	9.8000	9.8000	-4.854%	1	15	-49.490%
2024-12-31	10.3000	10.3000	10.3000	10.3000	-1.905%	1	13	-51.942%
2024-12-19	10.5000	10.5000	10.5000	10.5000	+20.690%	1	13	-52.857%
2024-12-17	8.7000	8.7000	8.7000	8.7000	+6.098%	1	12	-43.103%
2024-12-12	8.2000	8.2000	8.2000	8.2000	-8.990%	1	11	-39.634%
2024-11-13	9.0100	9.0100	9.0100	9.0100	-21.172%	1	10	-45.061%
2024-11-06	11.4300	11.4300	11.4300	11.4300	-2.723%	1	9	-56.693%
2024-11-01	11.7500	11.7500	11.7500	11.7500	+11.905%	6	8	-57.872%
2024-10-24	10.6000	10.6000	10.5000	10.5000	-0.568%	4	7	-52.857%
2024-10-22	10.5600	10.5600	10.5600	10.5600	+3.024%	4	5	-53.125%
2024-10-17	10.2500	10.2500	10.2500	10.2500	0.000%	1	1	-51.707%