Dark

HD20270115P310
HD Jan 15 2027 310.00 Put (HD270115P00310000)
option OPRA

EOD

Jul 16, 2026

12.90-4.797%(-0.65)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	11.7500	12.9000	11.6500	12.9000	-4.797%	22	1,314	0.000%
2026-07-15	13.0000	13.6500	13.0000	13.5500	-6.873%	20	1,309	-4.797%
2026-07-14	14.2900	14.5500	14.0500	14.5500	+1.394%	13	1,307	-11.340%
2026-07-13	12.7500	14.5000	12.7500	14.3500	+12.992%	11	1,306	-10.105%
2026-07-10	13.0500	13.0500	12.7000	12.7000	-9.929%	14	1,306	+1.575%
2026-07-09	14.1000	14.1000	14.1000	14.1000	-6.561%	2	1,306	-8.511%
2026-07-08	14.7000	15.0900	14.7000	15.0900	+21.205%	2	1,306	-14.513%
2026-07-07	10.8500	12.4500	10.8500	12.4500	+8.261%	23	1,306	+3.614%
2026-07-06	11.4000	11.5500	10.5500	11.5000	+12.745%	25	1,308	+12.174%
2026-07-02	10.2000	10.2000	10.2000	10.2000	-3.134%	5	1,305	+26.471%
2026-07-01	10.6500	10.6500	10.5300	10.5300	-10.383%	2	1,305	+22.507%
2026-06-30	11.4200	11.7500	11.1500	11.7500	-1.261%	13	1,304	+9.787%
2026-06-29	11.9000	11.9000	11.9000	11.9000	-17.647%	1	1,303	+8.403%
2026-06-25	13.9000	14.7500	13.9000	14.4500	-7.668%	20	1,303	-10.727%
2026-06-24	16.7000	16.7000	15.6000	15.6500	-12.813%	60	1,303	-17.572%
2026-06-22	18.9500	18.9500	17.6500	17.9500	+6.845%	143	1,303	-28.134%
2026-06-18	16.3000	17.2000	16.1500	16.8000	-9.920%	305	1,304	-23.214%
2026-06-17	15.6500	18.6500	15.3000	18.6500	+14.417%	29	1,304	-30.831%
2026-06-16	16.3000	16.3000	16.3000	16.3000	-4.118%	2	1,304	-20.859%
2026-06-15	17.3000	17.3500	16.8500	17.0000	-15.423%	20	1,303	-24.118%
2026-06-12	20.2500	20.4000	20.1000	20.1000	-3.133%	18	1,301	-35.821%
2026-06-11	22.9200	23.0200	20.7500	20.7500	-9.586%	3	1,298	-37.831%
2026-06-10	22.3000	22.9500	22.3000	22.9500	-0.217%	3	1,299	-43.791%
2026-06-09	24.3600	24.3600	23.0000	23.0000	-14.972%	2	1,303	-43.913%
2026-06-08	27.0000	27.1000	27.0000	27.0500	-0.368%	5	1,302	-52.311%
2026-06-05	26.6200	27.1500	26.6200	27.1500	+0.370%	7	1,298	-52.486%
2026-06-04	27.1500	27.3000	27.0500	27.0500	-1.457%	8	1,302	-52.311%
2026-06-03	27.9500	28.0000	27.4500	27.4500	+0.366%	10	1,296	-53.005%
2026-06-02	28.9000	28.9200	27.3500	27.3500	-4.371%	62	1,294	-52.834%
2026-06-01	26.8700	29.1000	26.8700	28.6000	+13.718%	6	1,273	-54.895%
2026-05-29	24.2500	25.1500	24.2500	25.1500	+2.070%	6	1,270	-48.708%
2026-05-28	24.6400	24.6400	24.6400	24.6400	-5.594%	1	1,273	-47.646%
2026-05-27	25.2500	26.9000	25.2500	26.1000	-10.922%	5	1,273	-50.575%
2026-05-26	29.3000	29.5500	28.9000	29.3000	+4.085%	44	1,270	-55.973%
2026-05-22	28.4000	28.4000	28.1500	28.1500	-7.856%	6	1,276	-54.174%
2026-05-21	30.5500	30.5500	30.5500	30.5500	+2.072%	2	1,273	-57.774%
2026-05-20	29.9300	29.9300	29.9300	29.9300	-9.440%	1	1,273	-56.899%
2026-05-19	33.3000	33.5500	32.9000	33.0500	-7.163%	5	1,258	-60.968%
2026-05-18	34.0000	35.6000	33.1500	35.6000	+11.599%	58	1,258	-63.764%
2026-05-14	32.4500	32.4500	31.9000	31.9000	-4.060%	2	1,258	-59.561%
2026-05-13	34.6800	34.6800	33.2500	33.2500	+23.148%	13	1,258	-61.203%
2026-05-08	27.0000	27.0000	27.0000	27.0000	+10.656%	1	1,258	-52.222%
2026-05-07	25.0000	25.0000	24.4000	24.4000	-16.180%	102	1,257	-47.131%
2026-05-05	28.7000	29.1100	28.7000	29.1100	+0.379%	2	1,185	-55.685%
2026-05-04	27.8900	29.0000	27.8900	29.0000	+27.473%	3	1,183	-55.517%
2026-04-30	23.5000	23.5000	22.7500	22.7500	-0.307%	19	1,182	-43.297%
2026-04-28	22.8200	22.8200	22.8200	22.8200	+10.242%	1	1,163	-43.471%
2026-04-27	20.6300	20.8000	20.6200	20.7000	+1.322%	7	1,162	-37.681%
2026-04-24	19.8500	20.4300	19.8500	20.4300	+5.147%	13	1,167	-36.858%
2026-04-23	19.2000	19.4500	19.1200	19.4300	+14.631%	129	1,164	-33.608%
2026-04-17	16.5000	16.9500	16.5000	16.9500	-15.672%	10	1,129	-23.894%
2026-04-15	19.6500	20.1000	19.6500	20.1000	+3.077%	3	1,125	-35.821%
2026-04-14	19.5000	19.5500	19.5000	19.5000	-3.941%	7	1,122	-33.846%
2026-04-13	20.3000	20.3000	20.3000	20.3000	-4.695%	1	1,116	-36.453%
2026-04-10	21.0500	21.3000	21.0500	21.3000	-3.182%	8	1,115	-39.437%
2026-04-09	22.4000	22.4000	22.0000	22.0000	+5.012%	16	1,107	-41.364%
2026-04-08	21.1500	21.2000	20.9500	20.9500	-25.445%	5	1,121	-38.425%
2026-04-07	28.1000	28.1000	28.1000	28.1000	+8.494%	1	1,117	-54.093%
2026-04-06	25.9000	25.9000	25.9000	25.9000	-3.105%	1	1,116	-50.193%
2026-04-02	26.7300	26.7300	26.7300	26.7300	+3.284%	5	1,111	-51.740%
2026-03-30	25.8800	25.8800	25.8800	25.8800	-0.462%	1	1,111	-50.155%
2026-03-24	26.0000	26.0000	26.0000	26.0000	+7.438%	200	1,111	-50.385%
2026-03-23	24.2000	24.2000	24.2000	24.2000	-11.582%	35	999	-46.694%
2026-03-20	27.3700	27.3700	27.3700	27.3700	+9.480%	1	999	-52.868%
2026-03-19	25.0000	25.0000	25.0000	25.0000	+31.441%	6	999	-48.400%
2026-03-17	19.0200	19.0200	19.0200	19.0200	-4.900%	1	999	-32.177%
2026-03-13	20.0000	20.0000	20.0000	20.0000	+1.523%	3	999	-35.500%
2026-03-12	19.7000	19.7000	19.7000	19.7000	+8.840%	2	999	-34.518%
2026-03-11	17.1000	18.1500	17.1000	18.1000	+6.158%	5	997	-28.729%
2026-03-10	17.0500	17.0500	17.0500	17.0500	-11.429%	2	992	-24.340%
2026-03-09	19.0300	19.6500	19.0300	19.2500	+17.378%	4	990	-32.987%
2026-03-06	16.6000	16.6000	16.2000	16.4000	+30.159%	10	1,003	-21.341%
2026-03-04	12.6000	12.6000	12.6000	12.6000	+7.234%	10	994	+2.381%
2026-02-26	11.7500	11.7500	11.6500	11.7500	+1.293%	302	994	+9.787%
2026-02-25	11.6000	11.6000	11.6000	11.6000	+21.086%	1	801	+11.207%
2026-02-24	9.5800	9.5800	9.5800	9.5800	-19.156%	2	801	+34.656%
2026-02-23	11.6300	12.0000	11.6300	11.8500	+9.824%	44	803	+8.861%
2026-02-17	10.7900	10.7900	10.7900	10.7900	+5.784%	5	791	+19.555%
2026-02-13	10.1000	10.4300	10.1000	10.2000	+0.990%	34	769	+26.471%
2026-02-12	10.2900	10.2900	10.1000	10.1000	+1.508%	503	769	+27.723%
2026-02-11	9.8500	9.9500	9.8500	9.9500	-9.545%	2	266	+29.648%
2026-02-05	11.0000	11.0000	11.0000	11.0000	-11.576%	1	267	+17.273%
2026-02-02	12.4400	12.4400	12.4400	12.4400	+8.646%	4	267	+3.698%
2026-01-27	10.6000	11.4500	10.4500	11.4500	+6.117%	6	271	+12.664%
2026-01-23	10.5100	10.7900	10.4800	10.7900	+4.757%	10	276	+19.555%
2026-01-22	10.3000	10.3000	10.3000	10.3000	-3.738%	1	266	+25.243%
2026-01-21	11.4700	11.4700	10.7000	10.7000	-12.007%	4	267	+20.561%
2026-01-20	12.1600	12.1600	12.1600	12.1600	+7.611%	1	270	+6.086%
2026-01-16	11.3200	11.3200	11.3000	11.3000	-9.960%	3	268	+14.159%
2026-01-12	12.5500	12.5500	12.5500	12.5500	-0.397%	15	268	+2.789%
2026-01-09	14.6500	14.6500	12.6000	12.6000	-21.981%	16	268	+2.381%
2026-01-08	16.1500	16.1500	16.1500	16.1500	+4.059%	2	274	-20.124%
2026-01-07	15.5200	15.5200	15.5200	15.5200	-11.517%	3	272	-16.881%
2026-01-06	20.0000	20.0000	17.5400	17.5400	-3.094%	3	271	-26.454%
2025-12-30	18.1000	18.1000	18.1000	18.1000	+0.444%	2	272	-28.729%
2025-12-22	18.2900	18.4400	18.0200	18.0200	-0.055%	34	272	-28.413%
2025-12-19	18.0000	18.0300	17.6600	18.0300	+13.611%	14	255	-28.453%
2025-12-15	15.8700	15.8700	15.8700	15.8700	-2.338%	20	248	-18.715%
2025-12-11	16.5300	16.5300	15.0800	16.2500	-11.348%	53	268	-20.615%
2025-12-10	19.3000	19.3000	18.3300	18.3300	+3.384%	8	241	-29.624%
2025-12-09	17.8500	17.8500	17.7300	17.7300	-7.656%	4	239	-27.242%
2025-12-08	19.3000	19.3000	19.2000	19.2000	+6.077%	2	238	-32.813%
2025-12-04	18.1000	18.1000	18.1000	18.1000	+7.546%	10	237	-28.729%
2025-12-03	16.8300	16.8300	16.8300	16.8300	+1.447%	1	227	-23.351%
2025-12-01	16.5900	16.5900	16.5900	16.5900	-28.275%	1	227	-22.242%
2025-11-20	23.1300	23.1300	23.1300	23.1300	-3.262%	2	227	-44.228%
2025-11-19	23.9100	23.9100	23.9100	23.9100	+9.629%	1	226	-46.048%
2025-11-18	20.3000	21.8100	20.3000	21.8100	+19.050%	17	226	-40.853%
2025-11-17	17.9800	18.3200	17.9800	18.3200	+11.503%	35	212	-29.585%
2025-11-10	16.4500	16.4500	16.3500	16.4300	+12.921%	8	178	-21.485%
2025-11-03	14.7000	14.7000	14.5500	14.5500	+5.054%	11	166	-11.340%
2025-10-09	13.8500	13.8500	13.8500	13.8500	+10.535%	1	166	-6.859%
2025-10-07	12.5300	12.5300	12.5300	12.5300	+5.560%	1	166	+2.953%
2025-10-03	11.6200	11.8700	11.6200	11.8700	+2.949%	2	166	+8.677%
2025-10-02	11.5300	11.5300	11.5300	11.5300	+22.011%	1	166	+11.882%
2025-09-19	9.4500	9.4500	9.4500	9.4500	+5.351%	1	165	+36.508%
2025-09-18	8.9700	8.9700	8.9700	8.9700	-15.775%	1	165	+43.813%
2025-09-03	10.9100	10.9500	10.6500	10.6500	+0.472%	23	165	+21.127%
2025-08-29	10.4300	10.6000	10.4300	10.6000	-11.667%	2	160	+21.698%
2025-08-15	12.0000	12.0000	12.0000	12.0000	+6.195%	3	160	+7.500%
2025-08-13	11.3000	11.3000	11.3000	11.3000	-28.481%	3	157	+14.159%
2025-07-29	15.8000	15.8000	15.8000	15.8000	-19.634%	25	154	-18.354%
2025-07-17	19.4500	19.6600	19.4500	19.6600	-0.957%	2	129	-34.385%
2025-07-16	19.8500	19.8500	19.8500	19.8500	+23.753%	5	129	-35.013%
2025-07-10	16.0400	16.0400	16.0400	16.0400	-9.379%	10	124	-19.576%
2025-07-01	17.7000	17.7000	17.7000	17.7000	-25.159%	1	134	-27.119%
2025-06-13	23.6500	23.6500	23.6500	23.6500	+18.309%	2	135	-45.455%
2025-06-06	19.7500	19.9900	19.7500	19.9900	-9.548%	4	135	-35.468%
2025-05-29	22.1000	22.1000	22.1000	22.1000	+22.914%	1	135	-41.629%
2025-05-20	17.9800	17.9800	17.9800	17.9800	-26.940%	10	135	-28.254%
2025-05-06	24.5700	24.6100	24.5700	24.6100	+1.151%	6	125	-47.582%
2025-05-01	24.2600	24.3300	24.2600	24.3300	-10.288%	5	122	-46.979%
2025-04-30	27.0100	27.1200	27.0100	27.1200	+10.649%	2	127	-52.434%
2025-04-29	25.0100	25.0800	24.5100	24.5100	-9.222%	7	128	-47.368%
2025-04-09	27.0000	27.0000	27.0000	27.0000	-4.255%	3	123	-52.222%
2025-04-08	28.2000	28.2000	28.2000	28.2000	-18.849%	2	126	-54.255%
2025-04-07	34.8000	34.8000	34.7500	34.7500	+15.718%	11	126	-62.878%
2025-04-04	30.0300	30.0300	30.0300	30.0300	+39.028%	2	126	-57.043%
2025-04-02	21.6000	21.6000	21.6000	21.6000	+16.129%	1	78	-40.278%
2025-03-06	18.6000	18.6000	18.6000	18.6000	-4.859%	49	78	-30.645%
2025-03-04	19.5500	19.5500	19.5500	19.5500	+9.096%	1	78	-34.015%
2025-02-21	16.4000	17.9200	16.3500	17.9200	+35.347%	80	77	-28.013%
2025-02-11	13.2400	13.2400	13.2400	13.2400	-4.748%	1	39	-2.568%
2025-02-03	13.9000	13.9000	13.9000	13.9000	+13.192%	1	40	-7.194%
2025-01-27	12.2800	12.2800	12.2800	12.2800	-3.307%	2	39	+5.049%
2025-01-21	12.7000	12.7000	12.7000	12.7000	-23.952%	5	37	+1.575%
2025-01-03	16.7000	16.7000	16.7000	16.7000	-7.222%	2	32	-22.754%
2025-01-02	18.0000	18.0000	18.0000	18.0000	+39.535%	20	31	-28.333%
2024-12-04	12.8800	12.9000	12.8800	12.9000	+0.860%	10	11	0.000%
2024-12-03	12.7900	12.7900	12.7900	12.7900	-1.992%	1	10	+0.860%
2024-11-27	13.0500	13.0500	13.0500	13.0500	-19.444%	1	10	-1.149%
2024-11-12	16.2000	16.2000	16.2000	16.2000	-2.878%	10	10	-20.370%
2024-11-11	16.6800	16.6800	16.6800	16.6800	0.000%	10	10	-22.662%