Dark

HD20270115P290
HD Jan 15 2027 290.00 Put (HD270115P00290000)
option OPRA

EOD

Jul 16, 2026

7.95-7.558%(-0.65)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	7.3900	8.0000	7.3900	7.9500	-7.558%	49	870	0.000%
2026-07-15	8.3500	9.0500	8.3500	8.6000	-4.444%	50	846	-7.558%
2026-07-14	9.2000	9.2000	8.6500	9.0000	-2.703%	56	859	-11.667%
2026-07-13	8.8400	9.6500	8.6000	9.2500	+11.446%	69	867	-14.054%
2026-07-10	8.3000	8.3500	7.9000	8.3000	-10.753%	41	856	-4.217%
2026-07-09	9.2000	9.3500	8.9500	9.3000	-1.691%	32	850	-14.516%
2026-07-08	9.4600	9.4600	9.4600	9.4600	+25.298%	1	853	-15.962%
2026-07-07	7.1000	7.5500	7.1000	7.5500	+16.154%	7	853	+5.298%
2026-07-06	6.3500	6.5000	6.3500	6.5000	+4.334%	2	856	+22.308%
2026-07-02	6.7500	6.8000	6.2300	6.2300	-11.631%	10	848	+27.608%
2026-06-30	6.8000	7.0500	6.8000	7.0500	-10.191%	5	848	+12.766%
2026-06-26	8.4200	8.4200	7.6300	7.8500	-20.707%	24	849	+1.274%
2026-06-25	9.2500	9.9000	9.0500	9.9000	+2.591%	18	856	-19.697%
2026-06-24	10.8500	11.1500	9.6500	9.6500	-22.177%	171	867	-17.617%
2026-06-23	12.1500	12.4000	12.1500	12.4000	+2.905%	4	820	-35.887%
2026-06-22	11.4900	12.0500	11.3000	12.0500	+11.574%	45	819	-34.025%
2026-06-18	10.2000	10.8000	10.2000	10.8000	-2.703%	5	782	-26.389%
2026-06-17	9.7500	11.1000	9.7500	11.1000	+4.717%	13	782	-28.378%
2026-06-16	11.4000	11.4000	10.5000	10.6000	-4.933%	21	782	-25.000%
2026-06-15	11.5500	11.8000	10.9000	11.1500	-15.530%	16	764	-28.700%
2026-06-12	13.9000	13.9000	13.2000	13.2000	-8.966%	10	752	-39.773%
2026-06-11	15.2000	15.2000	14.5000	14.5000	-6.452%	6	745	-45.172%
2026-06-09	16.2500	16.2500	15.5000	15.5000	-14.835%	5	745	-48.710%
2026-06-05	18.3200	18.3200	18.2000	18.2000	-2.151%	31	745	-56.319%
2026-06-04	16.5000	18.6500	16.5000	18.6000	-1.064%	12	719	-57.258%
2026-06-02	18.8000	18.8000	18.8000	18.8000	-4.569%	3	713	-57.713%
2026-06-01	20.2000	20.2500	19.7000	19.7000	+15.205%	35	716	-59.645%
2026-05-29	16.5000	17.5000	16.4500	17.1000	+0.588%	29	719	-53.509%
2026-05-28	16.4000	17.0000	16.4000	17.0000	-5.292%	2	703	-53.235%
2026-05-27	17.9600	17.9600	17.5900	17.9500	-10.785%	29	701	-55.710%
2026-05-26	19.2000	20.2000	19.2000	20.1200	+5.175%	4	689	-60.487%
2026-05-22	19.4000	19.4500	19.1300	19.1300	-5.062%	12	689	-58.442%
2026-05-21	21.2500	21.2500	20.1500	20.1500	-1.994%	5	686	-60.546%
2026-05-20	22.4500	22.4500	20.5600	20.5600	-9.227%	25	686	-61.333%
2026-05-19	26.8400	28.3000	22.6000	22.6500	-5.625%	19	658	-64.901%
2026-05-18	24.6500	24.9800	23.5500	24.0000	-5.882%	10	658	-66.875%
2026-05-15	24.5900	25.5000	24.5900	25.5000	+11.354%	7	658	-68.824%
2026-05-14	22.7600	22.9000	22.7600	22.9000	-3.376%	2	652	-65.284%
2026-05-13	24.0000	24.0000	23.7000	23.7000	+15.049%	2	649	-66.456%
2026-05-11	19.0000	20.6000	19.0000	20.6000	+9.574%	15	649	-61.408%
2026-05-08	17.3000	18.8000	17.3000	18.8000	+11.905%	8	646	-57.713%
2026-05-07	16.8000	16.8000	16.8000	16.8000	-11.579%	3	640	-52.679%
2026-05-06	19.0000	19.0000	19.0000	19.0000	-9.524%	1	643	-58.158%
2026-05-05	20.4400	21.0000	20.4400	21.0000	+4.478%	2	644	-62.143%
2026-05-04	18.2000	20.1000	18.2000	20.1000	+18.584%	2	644	-60.448%
2026-05-01	16.5300	16.9500	16.5300	16.9500	+3.040%	40	644	-53.097%
2026-04-30	16.1000	16.6000	16.1000	16.4500	+4.312%	24	644	-51.672%
2026-04-28	15.0500	16.6000	15.0500	15.7700	+8.759%	46	639	-49.588%
2026-04-27	14.5000	14.5000	14.5000	14.5000	+11.111%	1	613	-45.172%
2026-04-23	13.1000	13.1500	13.0500	13.0500	+11.538%	13	613	-39.080%
2026-04-21	11.7000	11.7000	11.7000	11.7000	-2.092%	3	613	-32.051%
2026-04-20	11.9400	11.9900	11.9000	11.9500	+6.222%	27	610	-33.473%
2026-04-17	11.2500	11.2500	11.2500	11.2500	-21.053%	3	591	-29.333%
2026-04-16	14.2500	14.2500	14.2500	14.2500	+5.166%	15	588	-44.211%
2026-04-14	13.5500	13.5500	13.5500	13.5500	-6.873%	1	581	-41.328%
2026-04-13	14.5500	14.5500	14.5500	14.5500	-3.322%	1	580	-45.361%
2026-04-10	15.0500	15.0500	15.0500	15.0500	+1.347%	1	580	-47.176%
2026-04-09	14.8500	14.8500	14.8500	14.8500	-1.329%	1	579	-46.465%
2026-04-08	14.0000	15.2500	14.0000	15.0500	-25.862%	4	579	-47.176%
2026-04-07	20.1000	20.5000	20.1000	20.3000	+7.979%	12	578	-60.837%
2026-04-06	18.8000	18.8000	18.8000	18.8000	+4.444%	1	577	-57.713%
2026-03-31	18.0000	18.0000	18.0000	18.0000	-9.502%	2	577	-55.833%
2026-03-27	19.8900	19.8900	19.8900	19.8900	+9.587%	3	579	-60.030%
2026-03-26	18.1500	18.1500	18.1500	18.1500	+5.523%	2	576	-56.198%
2026-03-23	17.2000	17.2000	17.2000	17.2000	-14.000%	4	574	-53.779%
2026-03-20	20.0000	20.0000	20.0000	20.0000	+5.263%	1	574	-60.250%
2026-03-19	17.4000	19.0000	17.4000	19.0000	+17.284%	6	573	-58.158%
2026-03-18	14.7800	16.2000	14.7800	16.2000	+11.724%	3	571	-50.926%
2026-03-13	14.4000	14.8000	14.4000	14.5000	+2.837%	4	569	-45.172%
2026-03-12	14.0500	14.2000	14.0500	14.1000	+13.710%	4	566	-43.617%
2026-03-11	12.4000	12.4000	12.4000	12.4000	+8.772%	2	563	-35.887%
2026-03-06	11.4500	11.7000	11.4000	11.4000	+9.091%	9	563	-30.263%
2026-03-05	10.4500	10.4500	10.4500	10.4500	+22.941%	3	560	-23.923%
2026-03-04	9.0000	9.0000	8.5000	8.5000	+18.056%	33	560	-6.471%
2026-02-24	7.2000	7.2000	7.2000	7.2000	-13.253%	2	532	+10.417%
2026-02-19	8.3000	8.3000	8.3000	8.3000	+17.564%	20	530	-4.217%
2026-02-03	7.0600	7.0600	7.0600	7.0600	-11.195%	1	530	+12.606%
2026-01-28	8.0100	8.0100	7.9500	7.9500	+6.000%	2	530	0.000%
2026-01-26	7.5000	7.5000	7.5000	7.5000	+11.441%	5	528	+6.000%
2026-01-22	6.7300	6.7300	6.7300	6.7300	-23.349%	4	528	+18.128%
2026-01-13	8.7200	8.7800	8.7200	8.7800	-26.466%	21	524	-9.453%
2026-01-06	13.9500	13.9500	11.9300	11.9400	-7.154%	191	529	-33.417%
2026-01-02	12.8600	12.8600	12.8600	12.8600	+6.281%	1	344	-38.180%
2025-12-26	12.1000	12.1000	12.1000	12.1000	-5.543%	5	343	-34.298%
2025-12-22	12.8100	12.8100	12.8100	12.8100	+16.667%	1	343	-37.939%
2025-12-18	10.9800	10.9800	10.9800	10.9800	-3.089%	1	343	-27.596%
2025-12-11	11.3300	11.3300	11.3300	11.3300	-9.360%	2	342	-29.832%
2025-12-09	12.5000	12.5000	12.5000	12.5000	-26.686%	3	342	-36.400%
2025-11-19	17.1000	17.9000	17.0500	17.0500	+8.599%	28	342	-53.372%
2025-11-18	15.4500	15.7000	15.4000	15.7000	+31.381%	9	318	-49.363%
2025-11-10	11.9000	11.9500	11.9000	11.9500	+14.904%	2	314	-33.473%
2025-11-03	10.4000	10.4000	10.4000	10.4000	+13.661%	2	316	-23.558%
2025-10-15	9.3500	9.3500	9.1500	9.1500	+4.571%	2	316	-13.115%
2025-10-03	8.8500	8.8500	8.5900	8.7500	+15.132%	5	316	-9.143%
2025-09-26	7.6000	7.6000	7.6000	7.6000	+6.294%	1	316	+4.605%
2025-09-19	7.1500	7.1500	7.1500	7.1500	+6.083%	2	315	+11.189%
2025-09-16	6.6900	6.7400	6.6900	6.7400	-6.389%	2	315	+17.953%
2025-09-10	7.0800	7.2000	7.0800	7.2000	+2.710%	2	316	+10.417%
2025-09-05	7.0100	7.0100	7.0100	7.0100	-7.275%	4	317	+13.409%
2025-09-04	7.4000	7.5600	7.4000	7.5600	-6.087%	2	317	+5.159%
2025-08-29	7.8000	8.1000	7.8000	8.0500	+3.073%	97	304	-1.242%
2025-08-26	7.7600	7.8100	7.7600	7.8100	+1.429%	2	304	+1.793%
2025-08-19	7.7000	7.7000	7.7000	7.7000	-17.647%	1	304	+3.247%
2025-08-13	9.3500	9.3500	9.3500	9.3500	-14.690%	5	305	-14.973%
2025-08-07	10.8200	10.9600	10.8200	10.9600	-6.325%	2	305	-27.464%
2025-07-29	11.7000	11.7000	11.7000	11.7000	-23.779%	1	305	-32.051%
2025-07-16	14.8000	15.3500	14.8000	15.3500	+28.883%	2	305	-48.208%
2025-07-10	11.9100	11.9100	11.9100	11.9100	-21.178%	5	305	-33.249%
2025-06-25	15.1100	15.1100	15.1100	15.1100	-19.198%	2	300	-47.386%
2025-06-18	18.7000	18.7000	18.7000	18.7000	+7.225%	200	99	-57.487%
2025-06-13	17.1100	17.4400	17.1100	17.4400	+13.173%	4	99	-54.415%
2025-06-06	15.0900	15.4100	15.0900	15.4100	+3.423%	4	99	-48.410%
2025-06-04	14.9000	14.9000	14.9000	14.9000	-10.992%	1	99	-46.644%
2025-06-02	16.5500	16.7400	16.5500	16.7400	+5.949%	2	99	-52.509%
2025-05-29	15.8000	15.8000	15.8000	15.8000	-5.219%	3	99	-49.684%
2025-05-22	16.6700	16.6700	16.6700	16.6700	+10.033%	3	99	-52.310%
2025-05-15	15.1500	15.1500	15.1500	15.1500	-22.228%	1	99	-47.525%
2025-05-06	19.3800	19.5500	19.3800	19.4800	+0.361%	13	99	-59.189%
2025-05-01	19.2500	19.4100	19.2500	19.4100	-8.530%	4	92	-59.042%
2025-04-30	21.0300	21.2200	21.0300	21.2200	+9.156%	2	94	-62.535%
2025-04-29	19.4500	19.6200	19.4400	19.4400	-3.284%	4	94	-59.105%
2025-04-24	20.1000	20.1000	20.1000	20.1000	-6.729%	5	94	-60.448%
2025-04-22	21.5500	21.5500	21.5500	21.5500	-2.489%	12	99	-63.109%
2025-04-11	22.1000	22.1000	22.1000	22.1000	-0.271%	2	99	-64.027%
2025-04-10	22.1600	22.1600	22.1600	22.1600	-25.638%	3	99	-64.125%
2025-04-09	29.8000	29.8000	29.8000	29.8000	+4.014%	1	99	-73.322%
2025-04-08	23.3500	28.6500	23.3500	28.6500	+5.993%	8	100	-72.251%
2025-04-07	29.0000	29.0000	26.5000	27.0300	+56.605%	19	108	-70.588%
2025-04-01	17.2600	17.2600	17.2600	17.2600	+2.130%	1	115	-53.940%
2025-03-26	16.9000	16.9000	16.9000	16.9000	-17.157%	15	114	-52.959%
2025-03-18	20.4000	20.4000	20.4000	20.4000	+4.615%	1	99	-61.029%
2025-03-17	19.5000	19.5000	19.5000	19.5000	-8.879%	2	98	-59.231%
2025-03-13	21.4000	21.4000	21.4000	21.4000	+17.582%	12	88	-62.850%
2025-03-11	18.2000	18.2000	18.2000	18.2000	+6.122%	15	88	-56.319%
2025-03-07	15.9600	17.2500	15.7000	17.1500	+24.365%	20	73	-53.644%
2025-03-04	13.7900	13.7900	13.7900	13.7900	+17.362%	4	66	-42.350%
2025-02-25	12.2500	12.2500	11.7000	11.7500	-14.545%	4	66	-32.340%
2025-02-24	13.7500	13.7500	13.7500	13.7500	+6.755%	1	66	-42.182%
2025-02-21	12.8800	12.8800	12.8800	12.8800	+3.040%	2	65	-38.276%
2025-02-20	12.5000	12.5000	12.5000	12.5000	+30.208%	1	64	-36.400%
2025-02-11	9.6000	9.6000	9.6000	9.6000	-10.946%	2	63	-17.188%
2025-02-07	10.7500	10.7800	10.7500	10.7800	+7.478%	22	61	-26.252%
2025-02-06	10.0300	10.0300	10.0300	10.0300	-2.621%	1	50	-20.738%
2025-02-03	10.3000	10.3000	10.3000	10.3000	+4.040%	10	49	-22.816%
2025-01-30	9.8500	9.9000	9.8500	9.9000	+7.027%	2	37	-19.697%
2025-01-27	9.2500	9.2500	9.2500	9.2500	-28.571%	3	37	-14.054%
2025-01-14	12.8500	12.9500	12.8500	12.9500	-4.074%	2	34	-38.610%
2025-01-13	13.5000	13.5000	13.5000	13.5000	+32.353%	5	34	-41.111%
2024-12-06	10.2000	10.2000	10.2000	10.2000	-6.422%	2	29	-22.059%
2024-11-26	10.9000	10.9000	10.9000	10.9000	-9.843%	1	29	-27.064%
2024-11-14	12.0900	12.0900	12.0900	12.0900	-19.292%	1	29	-34.243%
2024-11-01	14.9800	14.9800	14.9800	14.9800	+22.286%	8	28	-46.929%
2024-10-28	12.2500	12.2500	12.2500	12.2500	-9.326%	20	28	-35.102%
2024-10-03	13.6100	13.6100	13.5100	13.5100	0.000%	8	8	-41.155%