Dark

HD20270115P280
HD Jan 15 2027 280.00 Put (HD270115P00280000)
option OPRA

EOD

Jul 14, 2026

6.80+10.569%(+0.65)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	6.8000	6.8000	6.6000	6.8000	+10.569%	4	830	0.000%
2026-07-10	6.3000	6.3000	6.1500	6.1500	-10.480%	11	832	+10.569%
2026-07-09	6.7000	6.8700	6.5500	6.8700	-7.162%	14	833	-1.019%
2026-07-08	7.2300	7.4000	7.0000	7.4000	+23.333%	12	837	-8.108%
2026-07-07	5.2000	6.0000	5.2000	6.0000	+21.212%	6	839	+13.333%
2026-07-06	5.7500	5.7500	4.9000	4.9500	+6.681%	5	845	+37.374%
2026-07-02	4.6400	4.6400	4.6400	4.6400	-14.862%	1	848	+46.552%
2026-07-01	5.0000	5.4500	4.8000	5.4500	+0.926%	16	848	+24.771%
2026-06-30	5.1500	5.4500	5.1500	5.4000	-4.762%	16	848	+25.926%
2026-06-29	5.6700	5.6700	5.6700	5.6700	-2.744%	1	860	+19.929%
2026-06-26	6.4900	6.4900	5.8300	5.8300	-18.462%	9	861	+16.638%
2026-06-25	7.0500	7.4500	7.0500	7.1500	-10.625%	5	861	-4.895%
2026-06-24	8.1000	8.1000	7.8000	8.0000	-17.526%	20	866	-15.000%
2026-06-23	9.7000	9.7000	9.7000	9.7000	+16.867%	1	868	-29.897%
2026-06-18	8.0500	8.3000	8.0500	8.3000	-9.783%	11	862	-18.072%
2026-06-17	7.6500	9.2000	7.6500	9.2000	+9.785%	30	862	-26.087%
2026-06-16	8.5500	8.5500	8.1300	8.3800	-8.615%	37	862	-18.854%
2026-06-15	9.3000	9.3500	8.4800	9.1700	-14.299%	17	846	-25.845%
2026-06-12	10.9000	10.9000	10.3900	10.7000	-13.430%	14	834	-36.449%
2026-06-11	12.3600	12.3600	12.3600	12.3600	-2.215%	1	827	-44.984%
2026-06-10	12.7000	12.7000	12.6000	12.6400	+3.607%	105	826	-46.203%
2026-06-09	12.8000	13.0500	11.9800	12.2000	-15.688%	77	811	-44.262%
2026-06-08	14.4700	14.4700	14.4700	14.4700	-4.045%	2	744	-53.006%
2026-06-05	14.6000	15.0800	14.6000	15.0800	+2.237%	12	742	-54.907%
2026-06-04	14.2000	15.1000	14.2000	14.7500	-6.646%	8	734	-53.898%
2026-06-01	16.4500	16.4500	15.8000	15.8000	+12.456%	66	731	-56.962%
2026-05-29	13.5000	14.0500	13.3500	14.0500	+3.690%	24	692	-51.601%
2026-05-28	13.9500	13.9500	13.5500	13.5500	-5.575%	16	670	-49.815%
2026-05-27	14.5000	14.5600	14.3500	14.3500	-13.030%	6	659	-52.613%
2026-05-26	15.6000	16.5000	15.4500	16.5000	+5.096%	115	656	-58.788%
2026-05-22	16.0000	16.1000	15.7000	15.7000	-2.907%	10	615	-56.688%
2026-05-21	17.0500	17.0500	16.1700	16.1700	-5.161%	7	615	-57.947%
2026-05-20	18.4700	18.4700	17.0500	17.0500	-9.309%	5	615	-60.117%
2026-05-19	22.8800	22.8800	18.8000	18.8000	-8.959%	6	602	-63.830%
2026-05-18	20.3200	20.6500	19.4600	20.6500	-2.594%	15	602	-67.070%
2026-05-15	20.2500	21.3500	20.2500	21.2000	+10.130%	29	602	-67.925%
2026-05-14	19.6000	19.6000	18.6500	19.2500	-1.028%	26	582	-64.675%
2026-05-13	19.2500	20.5500	19.2500	19.4500	+13.411%	59	577	-65.039%
2026-05-12	17.1500	17.2000	17.1500	17.1500	+7.187%	69	577	-60.350%
2026-05-11	16.0000	16.0000	16.0000	16.0000	+1.911%	10	577	-57.500%
2026-05-08	14.7000	15.7000	14.7000	15.7000	+3.836%	12	549	-56.688%
2026-05-06	15.1200	15.1200	15.1200	15.1200	-11.059%	1	545	-55.026%
2026-05-04	15.5000	17.0000	15.5000	17.0000	+28.302%	6	544	-60.000%
2026-05-01	13.2500	13.2500	13.2500	13.2500	-2.574%	5	539	-48.679%
2026-04-30	13.3000	13.6000	13.3000	13.6000	-7.797%	54	539	-50.000%
2026-04-29	14.4300	14.8000	14.4000	14.7500	+27.155%	39	495	-53.898%
2026-04-24	11.1400	11.6500	11.1400	11.6000	+20.833%	11	475	-41.379%
2026-04-21	8.9000	9.6000	8.9000	9.6000	+2.564%	12	484	-29.167%
2026-04-20	9.3600	9.3600	9.3600	9.3600	-17.168%	10	484	-27.350%
2026-04-15	11.7500	11.7500	11.3000	11.3000	-2.586%	6	474	-39.823%
2026-04-14	11.6000	11.6000	11.6000	11.6000	-4.918%	1	478	-41.379%
2026-04-13	12.8000	12.8500	12.2000	12.2000	-3.175%	16	478	-44.262%
2026-04-10	12.6000	12.6000	12.6000	12.6000	+1.613%	1	469	-46.032%
2026-04-09	13.4500	13.6000	12.4000	12.4000	-2.362%	4	469	-45.161%
2026-04-08	12.7000	12.7000	12.7000	12.7000	-23.724%	1	470	-46.457%
2026-04-07	16.6500	16.6500	16.6500	16.6500	+7.628%	1	470	-59.159%
2026-04-06	15.9000	15.9000	15.4700	15.4700	+10.658%	2	470	-56.044%
2026-04-01	14.3500	14.3500	13.9800	13.9800	-14.756%	6	471	-51.359%
2026-03-30	15.0000	16.4000	15.0000	16.4000	-1.914%	13	471	-58.537%
2026-03-27	15.8000	16.7200	15.8000	16.7200	+11.839%	9	468	-59.330%
2026-03-26	14.9500	14.9500	14.9500	14.9500	+0.673%	3	463	-54.515%
2026-03-24	14.8500	14.8500	14.8500	14.8500	+0.678%	1	461	-54.209%
2026-03-23	14.7500	14.7500	14.7500	14.7500	-12.359%	1	461	-53.898%
2026-03-20	15.7000	17.9200	15.7000	16.8300	+4.211%	17	460	-59.596%
2026-03-19	14.8500	16.1500	14.8500	16.1500	+12.387%	7	448	-57.895%
2026-03-18	12.8700	14.3700	12.8700	14.3700	+33.426%	5	442	-52.679%
2026-03-17	10.7700	10.7700	10.7700	10.7700	-6.753%	1	442	-36.862%
2026-03-16	11.5500	11.5500	11.5500	11.5500	-6.629%	3	442	-41.126%
2026-03-12	11.4000	12.3700	11.4000	12.3700	+17.810%	43	442	-45.028%
2026-03-11	9.5300	10.5000	9.5300	10.5000	+1.254%	8	410	-35.238%
2026-03-09	10.6700	11.4000	10.3700	10.3700	+2.979%	34	402	-34.426%
2026-03-06	9.6500	10.0700	9.6000	10.0700	+23.558%	9	410	-32.473%
2026-03-04	8.1500	8.1500	8.1500	8.1500	0.000%	1	407	-16.564%
2026-03-03	8.1500	8.1500	8.1500	8.1500	+16.930%	4	407	-16.564%
2026-03-02	6.9700	6.9700	6.9700	6.9700	+0.577%	1	404	-2.439%
2026-02-27	6.8400	6.9400	6.8400	6.9300	+23.750%	5	405	-1.876%
2026-02-24	5.6000	5.6000	5.6000	5.6000	-15.789%	2	410	+21.429%
2026-02-18	6.6500	6.6500	6.6500	6.6500	-0.746%	1	408	+2.256%
2026-02-17	5.6400	6.7000	5.6400	6.7000	+18.584%	16	408	+1.493%
2026-02-12	5.4200	5.6500	5.4200	5.6500	-7.377%	16	400	+20.354%
2026-02-06	6.1000	6.1000	6.1000	6.1000	+4.274%	3	399	+11.475%
2026-02-04	5.8500	5.8500	5.8500	5.8500	-8.307%	19	399	+16.239%
2026-02-03	6.4500	6.4500	6.3800	6.3800	-3.187%	9	380	+6.583%
2026-02-02	6.5200	6.5900	6.1300	6.5900	-7.703%	27	388	+3.187%
2026-01-28	7.1700	7.1700	7.1400	7.1400	+32.961%	2	380	-4.762%
2026-01-27	5.3700	5.3700	5.3700	5.3700	-6.609%	1	380	+26.629%
2026-01-26	5.9500	5.9500	5.2000	5.7500	-6.807%	8	380	+18.261%
2026-01-23	6.0500	6.1700	6.0500	6.1700	-5.077%	9	383	+10.211%
2026-01-21	6.5000	6.5000	6.5000	6.5000	-7.670%	5	390	+4.615%
2026-01-20	7.0400	7.0400	7.0400	7.0400	+3.529%	1	385	-3.409%
2026-01-13	6.7500	6.8000	6.7500	6.8000	-15.000%	4	384	0.000%
2026-01-09	7.6500	8.7700	7.6500	8.0000	-3.846%	17	382	-15.000%
2026-01-08	8.3200	8.3200	8.3200	8.3200	-15.102%	1	377	-18.269%
2026-01-07	9.8000	9.8000	9.8000	9.8000	-16.024%	150	376	-30.612%
2026-01-06	11.2000	11.6700	11.2000	11.6700	+9.065%	4	226	-41.731%
2025-12-30	10.6700	10.7000	10.6700	10.7000	+12.632%	5	225	-36.449%
2025-12-26	9.5000	9.5000	9.5000	9.5000	-12.037%	3	223	-28.421%
2025-12-24	10.8000	10.8000	10.8000	10.8000	+14.894%	2	222	-37.037%
2025-12-18	8.7500	9.4000	8.7500	9.4000	-3.093%	51	222	-27.660%
2025-12-11	9.7000	9.7000	9.7000	9.7000	-18.212%	20	173	-29.897%
2025-12-08	11.8600	11.8600	11.8600	11.8600	+16.847%	1	193	-42.664%
2025-12-03	10.1500	10.1500	10.1500	10.1500	-29.120%	4	194	-33.005%
2025-11-20	14.3200	14.3200	14.3200	14.3200	+2.067%	2	190	-52.514%
2025-11-19	14.0300	14.0300	14.0300	14.0300	+7.923%	1	190	-51.532%
2025-11-18	12.5000	13.0000	12.0000	13.0000	+16.175%	3	189	-47.692%
2025-11-14	11.1900	11.1900	11.1900	11.1900	+20.193%	15	186	-39.231%
2025-11-05	9.3100	9.3100	9.3100	9.3100	+2.873%	1	201	-26.960%
2025-11-03	9.0500	9.0500	9.0500	9.0500	-0.440%	2	200	-24.862%
2025-10-09	9.0000	9.0900	9.0000	9.0900	+9.518%	25	200	-25.193%
2025-10-06	8.0000	8.3000	8.0000	8.3000	+25.758%	31	189	-18.072%
2025-09-26	6.6000	6.6000	6.6000	6.6000	+7.317%	1	159	+3.030%
2025-09-19	6.1500	6.1500	6.1500	6.1500	+3.535%	2	159	+10.569%
2025-09-16	5.6900	5.9400	5.6900	5.9400	+0.849%	2	159	+14.478%
2025-09-11	5.8900	5.8900	5.8900	5.8900	-4.228%	20	160	+15.450%
2025-09-10	5.9600	6.2000	5.9600	6.1500	-2.070%	3	160	+10.569%
2025-09-04	6.4100	6.5000	6.2000	6.2800	-6.408%	8	161	+8.280%
2025-09-03	6.6800	6.7100	6.6800	6.7100	-3.592%	2	161	+1.341%
2025-08-28	6.8000	6.9600	6.8000	6.9600	+3.111%	2	160	-2.299%
2025-08-26	6.7000	6.8000	6.6000	6.7500	-1.460%	17	160	+0.741%
2025-08-20	6.8000	6.8500	6.8000	6.8500	-8.667%	2	175	-0.730%
2025-08-13	7.5000	7.5000	7.5000	7.5000	-18.919%	1	176	-9.333%
2025-08-11	9.1100	9.2500	9.1100	9.2500	+1.648%	2	176	-26.486%
2025-08-08	9.1000	9.1000	9.1000	9.1000	-3.191%	3	175	-25.275%
2025-08-07	9.3400	9.4000	9.3400	9.4000	-1.468%	17	175	-27.660%
2025-08-05	9.5000	9.5400	9.5000	9.5400	-3.831%	2	176	-28.721%
2025-07-25	9.9200	9.9200	9.9200	9.9200	-0.800%	1	175	-31.452%
2025-07-23	10.0000	10.0000	10.0000	10.0000	-20.000%	1	174	-32.000%
2025-07-17	12.5000	12.5000	12.5000	12.5000	-6.716%	5	175	-45.600%
2025-07-16	12.8000	13.4000	12.6000	13.4000	+15.517%	34	170	-49.254%
2025-07-15	11.6000	11.6000	11.6000	11.6000	+7.407%	2	170	-41.379%
2025-07-11	10.8000	10.8000	10.8000	10.8000	+5.366%	2	168	-37.037%
2025-07-10	10.4000	10.4000	10.2500	10.2500	-21.154%	3	166	-33.659%
2025-06-26	13.0000	13.0000	13.0000	13.0000	-2.476%	1	164	-47.692%
2025-06-25	13.6000	13.6000	13.3300	13.3300	-10.537%	2	165	-48.987%
2025-06-23	14.9000	15.2500	14.9000	14.9000	-7.453%	50	167	-54.362%
2025-06-20	16.1000	16.1000	16.1000	16.1000	-2.128%	2	127	-57.764%
2025-06-18	16.4500	16.4500	16.4500	16.4500	+5.788%	1	127	-58.663%
2025-06-16	14.8500	15.5500	14.8500	15.5500	+3.322%	2	127	-56.270%
2025-06-13	15.0500	15.0500	15.0500	15.0500	+7.500%	2	127	-54.817%
2025-06-12	14.0000	14.0000	14.0000	14.0000	+0.215%	1	126	-51.429%
2025-06-11	13.9700	13.9700	13.9700	13.9700	+4.644%	1	125	-51.324%
2025-06-10	13.3500	13.3500	13.3500	13.3500	-2.909%	1	124	-49.064%
2025-06-09	13.9000	13.9000	13.7500	13.7500	+2.230%	2	125	-50.545%
2025-06-06	13.1000	13.4500	13.1000	13.4500	-4.270%	6	123	-49.442%
2025-05-12	14.5000	14.5000	14.0500	14.0500	-17.109%	3	122	-51.601%
2025-05-09	17.0500	17.0500	16.5000	16.9500	-0.645%	6	124	-59.882%
2025-05-06	17.0500	17.0600	17.0500	17.0600	+4.343%	6	123	-60.141%
2025-05-02	16.3500	16.3500	16.3500	16.3500	-3.824%	2	123	-58.410%
2025-05-01	16.8000	17.0000	16.8000	17.0000	-10.479%	2	124	-60.000%
2025-04-30	18.7100	18.9900	18.7100	18.9900	+9.959%	2	124	-64.192%
2025-04-29	17.0100	17.2700	17.0100	17.2700	-1.875%	2	124	-60.625%
2025-04-28	17.0000	17.9000	17.0000	17.6000	+0.860%	3	124	-61.364%
2025-04-25	17.9500	17.9500	17.4500	17.4500	+2.106%	4	125	-61.032%
2025-04-24	17.0900	17.0900	17.0900	17.0900	-1.782%	1	125	-60.211%
2025-04-23	17.0000	17.4000	17.0000	17.4000	-0.287%	2	126	-60.920%
2025-04-15	16.8000	17.4500	16.8000	17.4500	-9.819%	2	126	-61.032%
2025-04-11	19.3500	19.3500	19.3500	19.3500	-29.764%	4	126	-64.858%
2025-04-09	27.5500	27.5500	27.5500	27.5500	+20.306%	1	124	-75.318%
2025-04-08	22.9000	22.9000	22.9000	22.9000	-7.475%	1	125	-70.306%
2025-04-07	24.7500	24.7500	24.7500	24.7500	+43.064%	7	126	-72.525%
2025-04-03	17.3000	17.3000	17.3000	17.3000	+14.950%	1	133	-60.694%
2025-03-31	15.0500	15.0500	15.0500	15.0500	-4.566%	1	132	-54.817%
2025-03-28	15.6200	15.7700	15.6200	15.7700	+6.554%	4	133	-56.880%
2025-03-26	14.4000	14.8000	14.4000	14.8000	-16.620%	2	133	-54.054%
2025-03-21	17.7500	17.7500	17.7500	17.7500	+10.938%	2	133	-61.690%
2025-03-20	15.3000	16.0000	15.3000	16.0000	-8.571%	11	132	-57.500%
2025-03-19	17.5000	17.5000	17.5000	17.5000	-1.685%	2	121	-61.143%
2025-03-18	17.7500	17.8000	17.7500	17.8000	-1.111%	62	119	-61.798%
2025-03-14	19.0000	19.2000	18.0000	18.0000	-5.263%	10	57	-62.222%
2025-03-13	19.0000	19.0000	19.0000	19.0000	+20.253%	1	55	-64.211%
2025-03-12	15.8000	15.8000	15.8000	15.8000	+28.980%	15	55	-56.962%
2025-02-24	12.2500	12.2500	12.2500	12.2500	+24.365%	1	40	-44.490%
2025-02-12	9.8500	9.8500	9.8500	9.8500	+10.674%	1	39	-30.964%
2025-02-10	8.9000	8.9000	8.9000	8.9000	-1.111%	2	39	-23.596%
2025-02-05	9.3000	9.3000	9.0000	9.0000	+9.756%	3	37	-24.444%
2025-01-24	8.2000	8.2000	8.2000	8.2000	-9.890%	2	35	-17.073%
2025-01-22	9.1000	9.1000	9.1000	9.1000	-8.081%	1	34	-25.275%
2025-01-15	9.8500	9.9000	9.8500	9.9000	-11.607%	3	34	-31.313%
2025-01-14	11.2500	11.2500	11.2000	11.2000	-4.274%	2	31	-39.286%
2025-01-07	11.7000	11.7000	11.7000	11.7000	-2.500%	1	31	-41.880%
2025-01-02	12.0000	12.0000	12.0000	12.0000	+2.215%	2	30	-43.333%
2024-12-31	11.7600	11.7600	11.7400	11.7400	+5.766%	10	23	-42.078%
2024-12-18	11.0500	11.4000	11.0500	11.1000	+21.311%	7	23	-38.739%
2024-12-10	9.7500	9.7500	9.1500	9.1500	+6.395%	20	18	-25.683%
2024-11-27	8.6000	8.6000	8.6000	8.6000	-20.370%	1	37	-20.930%
2024-11-12	10.9000	10.9000	10.8000	10.8000	-21.168%	2	37	-37.037%
2024-11-06	13.7000	13.7000	13.7000	13.7000	+9.163%	1	37	-50.365%
2024-10-29	12.5500	12.5500	12.5500	12.5500	-0.397%	3	36	-45.817%
2024-10-23	12.6000	12.6000	12.6000	12.6000	+7.692%	2	33	-46.032%
2024-10-21	11.3000	11.7000	11.3000	11.7000	+2.632%	7	31	-41.880%
2024-10-09	11.4000	11.4000	11.4000	11.4000	-7.015%	1	26	-40.351%
2024-10-01	12.2600	12.2600	12.2600	12.2600	-1.920%	1	25	-44.535%
2024-09-24	12.5000	12.5000	12.5000	12.5000	-9.486%	1	24	-45.600%
2024-09-20	13.8100	13.8100	13.8100	13.8100	+2.524%	4	25	-50.760%
2024-09-19	13.8000	13.8000	13.4500	13.4700	-7.103%	21	23	-49.517%
2024-09-18	14.5000	14.5000	14.5000	14.5000	-1.695%	1	2	-53.103%
2024-09-17	14.7500	14.7500	14.7500	14.7500	0.000%	1	1	-53.898%