Dark

HD20270115P320
HD Jan 15 2027 320.00 Put (HD270115P00320000)
option OPRA

EOD

Jul 16, 2026

15.20-8.709%(-1.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	15.2000	15.2000	15.2000	15.2000	-8.709%	2	2,497	0.000%
2026-07-15	15.5000	16.6500	15.5000	16.6500	+3.738%	121	2,497	-8.709%
2026-07-10	16.0500	16.0500	16.0500	16.0500	-14.400%	1	2,405	-5.296%
2026-07-08	18.7500	18.7500	18.7000	18.7500	+22.951%	10	2,405	-18.933%
2026-07-07	13.8500	15.2500	13.8000	15.2500	+12.132%	8	2,403	-0.328%
2026-07-06	14.3000	14.3000	13.4300	13.6000	+0.741%	15	2,393	+11.765%
2026-07-02	14.0900	14.0900	13.4000	13.5000	-3.571%	15	2,384	+12.593%
2026-07-01	13.1100	14.2000	13.1100	14.0000	+0.358%	5	2,384	+8.571%
2026-06-30	13.9500	14.2000	13.9000	13.9500	-7.000%	9	2,383	+8.961%
2026-06-29	14.5500	15.0500	14.5500	15.0000	-4.153%	156	2,377	+1.333%
2026-06-26	15.9500	16.0000	15.4500	15.6500	-12.765%	11	2,228	-2.875%
2026-06-25	17.9400	17.9400	17.9400	17.9400	-5.579%	3	2,224	-15.273%
2026-06-24	20.0000	20.0000	19.0000	19.0000	-18.280%	7	2,224	-20.000%
2026-06-23	22.8500	23.2500	22.8500	23.2500	+1.087%	2	2,230	-34.624%
2026-06-22	23.0000	23.0000	23.0000	23.0000	+13.580%	1	2,228	-33.913%
2026-06-18	19.7100	20.2500	19.7100	20.2500	-2.410%	3	2,222	-24.938%
2026-06-17	18.9000	20.7500	18.9000	20.7500	+2.978%	6	2,222	-26.747%
2026-06-16	20.1000	20.2500	20.0000	20.1500	-3.125%	16	2,222	-24.566%
2026-06-15	21.3500	21.3500	20.8000	20.8000	-15.309%	3	2,215	-26.923%
2026-06-12	24.5600	24.5600	24.5600	24.5600	-3.116%	3	2,216	-38.111%
2026-06-11	26.4000	26.9900	25.1500	25.3500	-8.977%	30	2,216	-40.039%
2026-06-10	26.8000	28.0000	26.4000	27.8500	+0.906%	122	2,207	-45.422%
2026-06-09	27.9000	28.2000	27.5000	27.6000	-14.019%	12	2,151	-44.928%
2026-06-08	32.6500	32.6500	32.0200	32.1000	-1.443%	48	2,151	-52.648%
2026-06-05	32.2800	33.0700	32.2800	32.5700	-1.750%	9	2,150	-53.331%
2026-06-03	32.7300	33.2500	32.7300	33.1500	-4.878%	18	2,155	-54.148%
2026-06-02	34.8500	34.8500	34.8500	34.8500	+1.752%	1	2,157	-56.385%
2026-06-01	34.5000	34.5000	34.1500	34.2500	+16.102%	18	2,157	-55.620%
2026-05-29	29.2000	29.5000	29.2000	29.5000	+0.170%	5	2,157	-48.475%
2026-05-28	30.2000	30.2000	29.1000	29.4500	-6.210%	19	2,160	-48.387%
2026-05-27	31.1200	31.4000	30.5000	31.4000	-9.249%	22	2,153	-51.592%
2026-05-26	34.1400	35.1000	34.1400	34.6000	+3.748%	42	2,137	-56.069%
2026-05-22	33.3500	33.3500	33.3500	33.3500	+0.786%	2	2,121	-54.423%
2026-05-21	36.1000	36.1500	33.0900	33.0900	-7.441%	223	2,121	-54.065%
2026-05-20	35.7500	35.7500	35.7500	35.7500	-17.948%	5	2,121	-57.483%
2026-05-19	45.9200	45.9200	43.5700	43.5700	+5.369%	5	2,123	-65.114%
2026-05-18	42.0000	42.0000	39.1000	41.3500	-0.958%	18	2,123	-63.241%
2026-05-15	40.9200	42.3400	40.9200	41.7500	+6.505%	8	2,123	-63.593%
2026-05-13	38.1500	40.9800	38.0000	39.2000	+12.968%	20	2,123	-61.224%
2026-05-11	33.6000	34.7000	33.6000	34.7000	+9.291%	7	2,126	-56.196%
2026-05-08	30.0500	31.7500	29.7800	31.7500	+0.221%	13	2,120	-52.126%
2026-05-06	31.4700	31.6800	31.4700	31.6800	-7.097%	4	2,117	-52.020%
2026-05-05	33.3000	34.1000	33.3000	34.1000	-1.159%	2	2,117	-55.425%
2026-05-04	30.6300	34.5000	30.6300	34.5000	+28.492%	8	2,117	-55.942%
2026-04-30	29.4500	29.4500	26.8500	26.8500	-11.881%	39	2,111	-43.389%
2026-04-29	29.2500	30.4700	29.2500	30.4700	+14.506%	10	2,099	-50.115%
2026-04-28	26.6500	26.6500	26.6100	26.6100	+7.733%	2	2,089	-42.879%
2026-04-27	24.7500	24.7500	24.7000	24.7000	+3.564%	4	2,089	-38.462%
2026-04-24	23.5000	23.8500	23.5000	23.8500	+4.148%	7	2,093	-36.268%
2026-04-23	22.8500	22.9500	22.8500	22.9000	+1.552%	3	2,097	-33.624%
2026-04-22	22.2200	22.5500	22.2000	22.5500	+7.381%	5	2,099	-32.594%
2026-04-21	19.0000	21.0000	19.0000	21.0000	+7.143%	4	2,100	-27.619%
2026-04-20	19.9900	19.9900	19.6000	19.6000	-1.160%	9	2,100	-22.449%
2026-04-17	19.3000	19.8300	19.3000	19.8300	-14.156%	59	2,093	-23.348%
2026-04-14	22.9500	23.1000	22.9500	23.1000	-3.145%	5	2,040	-34.199%
2026-04-13	23.8500	23.8500	23.8500	23.8500	-3.441%	1	2,035	-36.268%
2026-04-10	24.7000	24.7000	24.7000	24.7000	+3.347%	1	2,034	-38.462%
2026-04-09	26.3500	26.3500	23.9000	23.9000	-3.823%	5	2,033	-36.402%
2026-04-08	24.8000	24.8500	24.8000	24.8500	-25.263%	7	2,036	-38.833%
2026-04-07	32.0000	33.2500	32.0000	33.2500	+9.917%	4	2,035	-54.286%
2026-04-06	30.2500	30.2500	30.2500	30.2500	+2.369%	1	2,033	-49.752%
2026-04-02	32.0000	32.0000	29.5500	29.5500	+2.073%	13	2,021	-48.562%
2026-03-31	30.2000	30.2000	28.9500	28.9500	-9.077%	13	2,021	-47.496%
2026-03-27	30.3500	31.8400	29.8000	31.8400	+9.793%	606	2,018	-52.261%
2026-03-26	29.0000	29.0000	29.0000	29.0000	+2.293%	2	1,559	-47.586%
2026-03-24	28.5000	28.5000	28.3500	28.3500	+4.037%	11	1,557	-46.384%
2026-03-23	27.9500	27.9500	27.2500	27.2500	-14.710%	2	1,560	-44.220%
2026-03-20	30.1500	32.8000	29.9600	31.9500	+7.395%	22	1,558	-52.426%
2026-03-19	28.3000	30.0500	28.3000	29.7500	+8.339%	10	1,552	-48.908%
2026-03-18	26.8000	27.4600	26.8000	27.4600	+22.425%	2	1,547	-44.647%
2026-03-17	22.4300	22.4300	22.4300	22.4300	-1.924%	3	1,548	-32.234%
2026-03-12	22.7500	23.0500	22.7500	22.8700	+8.905%	4	1,547	-33.537%
2026-03-11	21.0000	21.0000	21.0000	21.0000	+6.061%	3	1,543	-27.619%
2026-03-10	19.8000	19.8000	19.8000	19.8000	-12.000%	16	1,543	-23.232%
2026-03-09	22.0000	22.5000	22.0000	22.5000	+17.188%	5	1,527	-32.444%
2026-03-06	18.0500	19.4700	18.0500	19.2000	+13.074%	6	1,527	-20.833%
2026-03-05	16.1500	17.0500	16.1500	16.9800	+2.909%	4	1,522	-10.483%
2026-03-04	16.5000	16.5000	16.5000	16.5000	-3.226%	2	1,520	-7.879%
2026-03-03	16.9500	17.0500	16.9500	17.0500	+13.667%	3	1,518	-10.850%
2026-03-02	15.0000	15.0000	15.0000	15.0000	+1.695%	5	1,515	+1.333%
2026-02-27	14.7500	14.7500	14.7500	14.7500	+6.498%	500	1,515	+3.051%
2026-02-26	13.8500	13.8500	13.8500	13.8500	+15.417%	102	1,123	+9.747%
2026-02-24	12.0000	12.0000	12.0000	12.0000	-13.978%	2	1,038	+26.667%
2026-02-23	13.9800	13.9800	13.9500	13.9500	-3.793%	40	1,038	+8.961%
2026-02-19	14.2000	14.5000	14.2000	14.5000	+9.023%	5	1,015	+4.828%
2026-02-18	13.3000	13.3000	13.3000	13.3000	+3.502%	3	1,019	+14.286%
2026-02-17	12.8500	12.8500	12.8500	12.8500	-0.849%	6	1,022	+18.288%
2026-02-10	12.7500	12.9600	12.7500	12.9600	-4.000%	16	1,022	+17.284%
2026-02-03	13.5000	13.5000	13.5000	13.5000	-12.621%	3	1,022	+12.593%
2026-01-30	15.4000	15.4500	15.4000	15.4500	+13.603%	3	1,022	-1.618%
2026-01-21	13.6000	13.6000	13.6000	13.6000	-9.574%	1	1,021	+11.765%
2026-01-20	15.0400	15.0400	15.0400	15.0400	+7.429%	1	1,021	+1.064%
2026-01-16	14.0000	14.0000	14.0000	14.0000	+0.575%	1	1,021	+8.571%
2026-01-14	14.0000	14.2000	13.7500	13.9200	-1.903%	28	1,021	+9.195%
2026-01-13	14.1900	14.1900	14.1900	14.1900	-1.253%	1	1,022	+7.118%
2026-01-12	14.3700	14.3700	14.3700	14.3700	-4.200%	10	1,021	+5.776%
2026-01-09	16.9500	16.9500	15.0000	15.0000	-22.680%	73	1,015	+1.333%
2026-01-08	21.7000	21.7000	19.4000	19.4000	-12.652%	10	1,018	-21.649%
2026-01-06	22.2100	22.2100	22.2100	22.2100	+5.012%	2	1,018	-31.562%
2026-01-02	21.7500	21.7500	21.1500	21.1500	-1.168%	9	1,018	-28.132%
2025-12-30	21.4900	21.4900	21.2500	21.4000	+1.905%	31	1,018	-28.972%
2025-12-29	20.8000	21.0000	20.8000	21.0000	+2.439%	3	1,015	-27.619%
2025-12-26	20.5000	20.5000	20.5000	20.5000	-3.347%	4	1,014	-25.854%
2025-12-24	21.6000	21.6000	21.2100	21.2100	-3.151%	13	1,010	-28.336%
2025-12-23	22.1000	22.2500	21.7900	21.9000	+2.336%	12	1,010	-30.594%
2025-12-22	21.3900	21.6500	21.3900	21.4000	-0.604%	16	1,008	-28.972%
2025-12-19	21.5300	21.5300	21.5300	21.5300	+8.137%	5	1,008	-29.401%
2025-12-17	19.5000	19.9100	19.5000	19.9100	+8.917%	25	1,003	-23.656%
2025-12-15	18.2800	18.2800	18.2800	18.2800	-3.536%	5	988	-16.849%
2025-12-12	18.9500	18.9500	18.9500	18.9500	-8.850%	1	988	-19.789%
2025-12-05	21.5000	21.5000	20.7900	20.7900	+2.112%	12	988	-26.888%
2025-12-04	19.9000	20.4200	19.7000	20.3600	+4.143%	38	982	-25.344%
2025-12-03	20.0000	20.3000	19.5000	19.5500	-7.696%	104	968	-22.251%
2025-12-02	21.1800	21.1800	21.1800	21.1800	-17.523%	1	916	-28.234%
2025-11-24	26.2000	26.2000	25.6800	25.6800	+3.133%	2	916	-40.810%
2025-11-21	25.0800	25.0800	24.9000	24.9000	-7.778%	4	915	-38.956%
2025-11-18	24.5000	27.0000	24.5000	27.0000	+32.029%	2	912	-43.704%
2025-11-17	20.2200	20.5000	19.8600	20.4500	+4.337%	12	910	-25.672%
2025-11-14	19.6000	19.6000	19.6000	19.6000	+12.000%	1	904	-22.449%
2025-11-11	17.4000	17.5000	17.4000	17.5000	-2.398%	604	301	-13.143%
2025-11-05	17.5000	17.9300	17.5000	17.9300	+5.782%	3	301	-15.226%
2025-11-03	16.9500	16.9500	16.9500	16.9500	+15.306%	2	299	-10.324%
2025-10-24	14.7000	14.7000	14.7000	14.7000	-3.922%	1	299	+3.401%
2025-10-14	15.6600	15.6600	15.3000	15.3000	-8.328%	5	299	-0.654%
2025-10-09	15.9000	16.6900	15.9000	16.6900	+12.770%	3	296	-8.928%
2025-10-06	14.8000	14.8000	14.8000	14.8000	+8.187%	1	295	+2.703%
2025-10-02	13.5000	13.6800	13.4300	13.6800	+19.476%	8	295	+11.111%
2025-09-24	11.4500	11.4500	11.4500	11.4500	+1.778%	2	291	+32.751%
2025-09-22	11.2500	11.2500	11.2500	11.2500	+1.351%	1	291	+35.111%
2025-09-19	11.0500	11.1000	11.0500	11.1000	+4.225%	6	290	+36.937%
2025-09-12	10.6500	10.6500	10.6500	10.6500	+5.446%	1	287	+42.723%
2025-09-11	10.1000	10.1000	10.1000	10.1000	-1.174%	3	288	+50.495%
2025-09-08	10.7500	10.7500	10.2200	10.2200	-16.978%	2	288	+48.728%
2025-09-03	12.4800	12.7500	12.3000	12.3100	-0.726%	23	289	+23.477%
2025-08-29	12.2000	12.7100	12.0300	12.4000	-0.800%	15	281	+22.581%
2025-08-28	12.1700	12.7000	11.8800	12.5000	+6.293%	102	281	+21.600%
2025-08-27	11.7600	11.7600	11.7600	11.7600	+3.158%	20	245	+29.252%
2025-08-22	11.4000	11.4000	11.4000	11.4000	-4.603%	4	225	+33.333%
2025-08-19	12.0000	12.0000	11.9500	11.9500	-13.406%	10	229	+27.197%
2025-08-15	13.8000	13.8000	13.8000	13.8000	+2.985%	3	221	+10.145%
2025-08-14	13.4000	13.4000	13.4000	13.4000	+2.682%	4	218	+13.433%
2025-08-13	13.0500	13.0500	13.0500	13.0500	-30.769%	3	214	+16.475%
2025-07-31	19.3500	19.3500	18.7500	18.8500	-0.789%	30	213	-19.363%
2025-07-30	19.0000	19.0000	19.0000	19.0000	-15.518%	2	208	-20.000%
2025-07-17	22.5000	22.7200	22.4600	22.4900	-3.269%	10	206	-32.414%
2025-07-16	22.7000	23.2500	22.7000	23.2500	+28.809%	9	206	-34.624%
2025-07-10	18.0100	18.0500	18.0100	18.0500	-16.820%	2	204	-15.789%
2025-07-08	21.7000	21.7000	21.7000	21.7000	-15.068%	1	204	-29.954%
2025-06-13	25.3600	25.5500	25.3600	25.5500	+9.987%	4	204	-40.509%
2025-05-13	23.2000	23.2300	23.2000	23.2300	-17.770%	4	204	-34.567%
2025-05-06	28.1700	28.2500	28.1700	28.2500	-7.589%	6	204	-46.195%
2025-04-30	30.4500	30.5700	30.4500	30.5700	-0.033%	2	204	-50.278%
2025-04-16	30.5800	30.5800	30.5800	30.5800	+7.866%	5	204	-50.294%
2025-04-14	28.3500	28.3500	28.3500	28.3500	+0.354%	5	209	-46.384%
2025-04-03	28.2500	28.2500	28.2500	28.2500	+10.352%	3	204	-46.195%
2025-03-24	25.6000	25.6000	25.6000	25.6000	-2.736%	1	201	-40.625%
2025-03-20	26.3200	26.3200	26.3200	26.3200	-11.410%	1	200	-42.249%
2025-03-14	30.1900	30.1900	29.7100	29.7100	-4.776%	14	199	-48.839%
2025-03-13	28.2000	31.2000	28.0500	31.2000	+17.736%	76	138	-51.282%
2025-03-11	26.5000	26.5000	26.5000	26.5000	+48.045%	90	138	-42.642%
2025-02-25	17.9000	17.9000	17.9000	17.9000	-12.768%	3	51	-15.084%
2025-02-24	20.4000	20.5200	20.4000	20.5200	+1.735%	7	51	-25.926%
2025-02-21	20.1700	20.1700	20.1700	20.1700	+6.102%	2	46	-24.641%
2025-02-20	18.9900	19.0100	18.9900	19.0100	+36.861%	5	40	-20.042%
2025-01-27	13.8900	13.8900	13.8900	13.8900	-20.172%	2	40	+9.431%
2025-01-15	17.4000	17.4000	17.4000	17.4000	-7.594%	1	40	-12.644%
2025-01-13	18.8300	18.8300	18.8300	18.8300	-5.850%	4	41	-19.278%
2024-12-30	20.0000	20.0000	20.0000	20.0000	+5.708%	1	37	-24.000%
2024-12-26	18.9200	18.9200	18.9200	18.9200	+4.530%	1	36	-19.662%
2024-12-18	18.1000	18.1000	18.1000	18.1000	+27.286%	4	36	-16.022%
2024-12-05	13.0000	14.2200	13.0000	14.2200	-11.125%	2	32	+6.892%
2024-11-22	16.0000	16.0000	16.0000	16.0000	-4.478%	2	31	-5.000%
2024-11-13	16.7500	16.7500	16.7500	16.7500	-1.238%	1	32	-9.254%
2024-11-12	16.9600	16.9600	16.9600	16.9600	-5.515%	1	32	-10.377%
2024-11-11	17.9500	17.9500	17.9500	17.9500	-3.235%	10	32	-15.320%
2024-11-08	18.9000	18.9200	18.5500	18.5500	-0.802%	54	32	-18.059%
2024-10-10	18.7000	18.7000	18.7000	18.7000	-7.654%	1	9	-18.717%
2024-09-27	20.3000	20.3000	20.2500	20.2500	0.000%	16	8	-24.938%