Dark

HD20270115P330
HD Jan 15 2027 330.00 Put (HD270115P00330000)
option OPRA

EOD

Jul 16, 2026

19.80-3.603%(-0.74)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	19.1000	19.8000	18.1000	19.8000	-3.603%	7	720	0.000%
2026-07-15	20.0500	21.5000	19.8000	20.5400	-6.848%	7	714	-3.603%
2026-07-14	22.4000	22.6000	22.0500	22.0500	+0.685%	19	708	-10.204%
2026-07-13	19.6000	21.9000	19.5500	21.9000	+9.774%	5	690	-9.589%
2026-07-10	20.0000	20.3500	19.8000	19.9500	-6.776%	26	685	-0.752%
2026-07-09	21.6500	21.9000	21.3000	21.4000	-4.464%	10	676	-7.477%
2026-07-08	23.7000	23.7000	22.4000	22.4000	+17.895%	11	670	-11.607%
2026-07-07	17.3500	19.0000	17.0000	19.0000	+7.345%	21	663	+4.211%
2026-07-06	17.0500	18.6000	16.9500	17.7000	+12.739%	23	659	+11.864%
2026-07-02	16.7000	17.2500	15.7000	15.7000	-3.976%	6	654	+26.115%
2026-07-01	16.3500	16.3500	16.3500	16.3500	-2.794%	1	654	+21.101%
2026-06-30	17.9300	17.9300	16.8200	16.8200	-13.030%	9	654	+17.717%
2026-06-26	19.5000	19.5000	18.3500	19.3400	-11.244%	6	656	+2.378%
2026-06-25	21.5500	21.7900	20.4000	21.7900	-2.067%	5	655	-9.133%
2026-06-24	23.3000	23.3000	22.2500	22.2500	-15.238%	13	654	-11.011%
2026-06-22	26.2500	26.2500	26.2500	26.2500	+7.582%	3	663	-24.571%
2026-06-18	23.7500	24.4500	23.7500	24.4000	-10.459%	18	619	-18.852%
2026-06-17	23.2000	27.2500	22.9900	27.2500	+14.496%	38	619	-27.339%
2026-06-16	24.1000	24.2000	23.8000	23.8000	-8.108%	5	619	-16.807%
2026-06-15	25.0000	25.9000	25.0000	25.9000	-18.297%	16	618	-23.552%
2026-06-10	31.7000	31.7000	31.7000	31.7000	-1.092%	10	611	-37.539%
2026-06-09	32.8500	32.8500	32.0000	32.0500	-15.990%	5	611	-38.222%
2026-06-08	38.0000	38.1500	38.0000	38.1500	-6.495%	2	612	-48.100%
2026-06-01	40.6500	40.8000	40.6500	40.8000	+16.074%	2	614	-51.471%
2026-05-29	35.1000	35.4000	34.7500	35.1500	-0.142%	67	614	-43.670%
2026-05-27	35.2000	35.2000	35.2000	35.2000	-12.871%	3	673	-43.750%
2026-05-26	40.6500	40.6500	40.3400	40.4000	+4.124%	9	670	-50.990%
2026-05-21	40.7500	40.7500	38.8000	38.8000	-18.862%	2	669	-48.969%
2026-05-18	46.6400	47.8200	46.6400	47.8200	+0.589%	2	669	-58.595%
2026-05-15	46.9400	47.5400	46.9300	47.5400	+6.783%	3	667	-58.351%
2026-05-14	44.5200	44.5200	44.5200	44.5200	+21.973%	1	668	-55.526%
2026-05-08	35.5000	36.5000	35.5000	36.5000	+6.881%	11	668	-45.753%
2026-05-07	33.3500	34.1500	33.3500	34.1500	-1.755%	2	657	-42.020%
2026-05-06	34.7600	34.7600	34.7600	34.7600	-10.412%	1	655	-43.038%
2026-05-05	40.3000	40.9000	38.8000	38.8000	-0.640%	9	654	-48.969%
2026-05-04	36.5000	39.0500	36.5000	39.0500	+22.953%	4	654	-49.296%
2026-05-01	31.7600	31.7600	31.7600	31.7600	+0.189%	1	651	-37.657%
2026-04-30	32.2200	32.6500	31.6000	31.7000	-11.822%	17	651	-37.539%
2026-04-29	35.9500	35.9500	35.9500	35.9500	+25.261%	3	647	-44.924%
2026-04-27	27.8500	29.2700	27.8500	28.7000	+1.773%	115	647	-31.010%
2026-04-24	26.4000	28.3600	26.4000	28.2000	+4.444%	4	627	-29.787%
2026-04-23	26.9500	27.0000	26.9500	27.0000	+11.020%	2	627	-26.667%
2026-04-21	24.3200	24.3200	24.3200	24.3200	+5.281%	1	629	-18.586%
2026-04-20	23.1500	23.1500	22.9000	23.1000	0.000%	7	629	-14.286%
2026-04-17	23.3000	23.3000	23.1000	23.1000	-15.847%	2	629	-14.286%
2026-04-16	27.4500	27.4500	27.4500	27.4500	-0.795%	2	629	-27.869%
2026-04-15	27.4000	27.6700	27.4000	27.6700	+2.481%	9	627	-28.442%
2026-04-14	26.8500	27.0000	26.8500	27.0000	-3.226%	5	623	-26.667%
2026-04-13	27.9000	27.9000	27.9000	27.9000	-3.125%	1	622	-29.032%
2026-04-10	28.8000	28.8000	28.8000	28.8000	-3.356%	1	621	-31.250%
2026-04-09	30.6000	30.6000	29.8000	29.8000	+1.706%	2	621	-33.557%
2026-04-08	28.9000	29.3000	28.9000	29.3000	-20.918%	3	622	-32.423%
2026-04-07	36.9000	37.0500	36.9000	37.0500	+6.009%	3	622	-46.559%
2026-04-06	34.9500	34.9500	34.9500	34.9500	-4.010%	1	620	-43.348%
2026-04-02	37.0200	37.0200	36.4100	36.4100	+14.677%	3	620	-45.619%
2026-04-01	31.7500	31.7500	31.7500	31.7500	-5.224%	2	620	-37.638%
2026-03-31	33.1900	33.5000	33.0500	33.5000	-5.233%	43	618	-40.896%
2026-03-30	35.3800	35.3800	35.3500	35.3500	-4.973%	2	616	-43.989%
2026-03-27	36.6000	37.2000	36.6000	37.2000	+12.048%	25	615	-46.774%
2026-03-26	31.5000	33.2000	31.5000	33.2000	+2.406%	12	615	-40.361%
2026-03-25	32.4200	32.4200	32.4200	32.4200	-0.277%	7	605	-38.927%
2026-03-24	34.9500	34.9500	32.3100	32.5100	-0.337%	34	612	-39.096%
2026-03-23	33.0000	33.0000	32.6200	32.6200	-10.138%	4	603	-39.301%
2026-03-20	35.3700	36.3000	35.3700	36.3000	+13.438%	4	601	-45.455%
2026-03-19	32.0000	32.0000	32.0000	32.0000	+7.383%	1	598	-38.125%
2026-03-18	29.8000	29.8000	29.8000	29.8000	+13.093%	1	597	-33.557%
2026-03-16	26.3500	26.3500	26.3500	26.3500	-4.356%	1	597	-24.858%
2026-03-13	27.5500	27.5500	27.5500	27.5500	+0.547%	1	597	-28.131%
2026-03-12	26.5500	27.4000	26.5500	27.4000	+23.091%	3	597	-27.737%
2026-03-10	22.2600	22.2600	22.2600	22.2600	+1.505%	1	594	-11.051%
2026-03-06	22.5500	22.5500	21.9300	21.9300	+8.942%	4	593	-9.713%
2026-03-05	20.1300	20.1300	20.1300	20.1300	+0.751%	1	593	-1.639%
2026-03-03	19.9800	19.9800	19.9800	19.9800	+12.247%	1	594	-0.901%
2026-03-02	17.2500	17.8000	17.2500	17.8000	+9.877%	3	593	+11.236%
2026-02-27	17.0000	17.0000	16.2000	16.2000	-2.410%	6	593	+22.222%
2026-02-26	15.9000	16.6000	15.7000	16.6000	+21.168%	6	593	+19.277%
2026-02-24	13.7000	13.7000	13.7000	13.7000	-21.264%	2	590	+44.526%
2026-02-23	17.4500	17.4500	17.3500	17.4000	+7.474%	8	590	+13.793%
2026-02-20	16.1000	16.1900	16.1000	16.1900	-0.308%	3	595	+22.298%
2026-02-19	16.7500	16.7500	16.2400	16.2400	+1.818%	15	595	+21.921%
2026-02-18	15.9500	15.9500	15.9500	15.9500	+9.023%	2	597	+24.138%
2026-02-13	14.1500	14.6300	14.0000	14.6300	+9.588%	43	616	+35.338%
2026-02-12	13.3500	13.3500	13.3500	13.3500	-9.797%	1	616	+48.315%
2026-02-11	14.8000	14.8000	14.8000	14.8000	+2.778%	1	615	+33.784%
2026-02-10	15.2000	15.2000	14.4000	14.4000	-2.373%	3	614	+37.500%
2026-02-06	15.0500	15.5000	14.7500	14.7500	-5.449%	14	614	+34.237%
2026-02-05	15.6000	15.6000	15.6000	15.6000	+7.586%	1	604	+26.923%
2026-02-04	14.5000	14.5000	14.5000	14.5000	-9.091%	2	604	+36.552%
2026-02-03	14.0000	15.9500	14.0000	15.9500	-9.117%	9	604	+24.138%
2026-02-02	17.6000	17.6000	17.5500	17.5500	-0.284%	3	600	+12.821%
2026-01-29	16.2000	17.6000	16.2000	17.6000	+4.142%	5	600	+12.500%
2026-01-28	15.6000	16.9000	15.6000	16.9000	+9.032%	4	600	+17.160%
2026-01-27	14.8000	15.5000	14.7300	15.5000	+2.310%	5	599	+27.742%
2026-01-23	15.1500	15.1500	15.1500	15.1500	-3.503%	1	598	+30.693%
2026-01-21	17.2000	17.2000	15.6500	15.7000	-11.048%	26	598	+26.115%
2026-01-20	17.6500	17.6500	17.6500	17.6500	+10.658%	2	575	+12.181%
2026-01-16	16.1000	16.1000	15.9500	15.9500	-0.561%	6	578	+24.138%
2026-01-15	16.2500	16.2500	16.0400	16.0400	-3.373%	3	578	+23.441%
2026-01-14	17.2500	17.2500	16.6000	16.6000	-7.003%	3	577	+19.277%
2026-01-13	17.8500	17.8500	17.8500	17.8500	+2.882%	2	577	+10.924%
2026-01-12	17.3500	17.3500	17.3500	17.3500	-4.460%	2	577	+14.121%
2026-01-09	19.6900	19.6900	18.0500	18.1600	-14.340%	11	577	+9.031%
2026-01-08	25.0000	25.0000	21.2000	21.2000	-6.236%	12	573	-6.604%
2026-01-07	22.6700	22.6700	22.0500	22.6100	-11.955%	28	583	-12.428%
2026-01-02	26.5000	26.5000	25.6800	25.6800	+2.926%	10	557	-22.897%
2025-12-31	24.9500	24.9500	24.9500	24.9500	+0.402%	25	531	-20.641%
2025-12-29	24.8500	24.8500	24.8500	24.8500	+3.326%	10	531	-20.322%
2025-12-26	24.3000	24.3000	24.0500	24.0500	-2.868%	8	526	-17.672%
2025-12-19	24.7600	24.7600	24.7600	24.7600	+15.324%	20	529	-20.032%
2025-12-18	21.4700	21.4700	21.4700	21.4700	-2.409%	10	519	-7.778%
2025-12-15	21.7200	22.3500	21.5700	22.0000	+1.289%	13	509	-10.000%
2025-12-11	22.9100	22.9100	21.7200	21.7200	-5.565%	60	498	-8.840%
2025-12-03	23.0000	23.2000	22.9800	23.0000	-5.544%	32	507	-13.913%
2025-12-02	24.1000	24.3500	23.9000	24.3500	+6.008%	9	515	-18.686%
2025-12-01	23.1000	23.1000	22.8000	22.9700	-0.520%	128	513	-13.801%
2025-11-26	23.0900	23.0900	23.0900	23.0900	-11.465%	3	520	-14.249%
2025-11-25	26.9000	27.0000	26.0800	26.0800	-7.877%	13	520	-24.080%
2025-11-21	28.3100	28.3100	28.3100	28.3100	-13.292%	5	515	-30.060%
2025-11-20	32.4500	32.6500	32.4000	32.6500	+0.092%	65	510	-39.357%
2025-11-19	32.6200	32.6200	32.6200	32.6200	+15.879%	1	472	-39.301%
2025-11-18	28.2500	28.2500	28.1500	28.1500	+17.341%	22	472	-29.663%
2025-11-17	23.9900	23.9900	23.9900	23.9900	+12.894%	2	471	-17.466%
2025-11-13	21.2500	21.2500	21.2500	21.2500	-3.409%	2	469	-6.824%
2025-11-06	21.9700	22.0000	21.9700	22.0000	+5.718%	2	469	-10.000%
2025-11-05	20.7100	21.0500	20.7100	20.8100	+7.268%	9	470	-4.853%
2025-11-04	18.6800	19.4000	18.6800	19.4000	-2.020%	10	469	+2.062%
2025-11-03	19.8500	19.9000	19.8000	19.8000	+6.681%	3	467	0.000%
2025-10-23	18.5600	18.5600	18.5600	18.5600	+7.283%	2	467	+6.681%
2025-10-17	17.3000	17.3000	17.3000	17.3000	-0.575%	2	465	+14.451%
2025-10-14	17.5000	17.5000	17.4000	17.4000	-7.447%	4	467	+13.793%
2025-10-13	19.2000	19.2000	18.8000	18.8000	-2.083%	7	465	+5.319%
2025-10-09	19.0000	19.2000	19.0000	19.2000	+5.495%	2	471	+3.125%
2025-10-08	17.8000	18.2000	17.8000	18.2000	+4.298%	2	471	+8.791%
2025-10-07	17.4500	17.4500	17.4500	17.4500	+0.867%	1	469	+13.467%
2025-10-06	17.3000	17.3000	17.3000	17.3000	+11.613%	1	469	+14.451%
2025-10-03	15.5500	15.5500	15.4000	15.5000	-1.899%	14	468	+27.742%
2025-10-02	15.8000	15.8000	15.8000	15.8000	0.000%	1	461	+25.316%
2025-10-01	15.5500	15.8000	15.5500	15.8000	+22.481%	2	460	+25.316%
2025-09-22	12.9000	12.9000	12.9000	12.9000	+1.176%	2	458	+53.488%
2025-09-19	12.5800	12.7500	12.5800	12.7500	+6.605%	10	456	+55.294%
2025-09-18	12.0000	12.0000	11.9600	11.9600	-0.333%	4	455	+65.552%
2025-09-17	12.0000	12.0000	12.0000	12.0000	-2.834%	3	452	+65.000%
2025-09-15	12.3500	12.3500	12.3500	12.3500	+4.219%	5	449	+60.324%
2025-09-12	12.1000	12.1000	11.8500	11.8500	+3.493%	4	451	+67.089%
2025-09-11	12.2500	12.2500	11.4500	11.4500	-10.895%	2	451	+72.926%
2025-09-10	12.8500	12.8500	12.8500	12.8500	+1.181%	1	452	+54.086%
2025-09-09	12.7000	12.7000	12.7000	12.7000	+2.502%	4	451	+55.906%
2025-09-05	12.3000	12.3900	12.3000	12.3900	-11.563%	5	447	+59.806%
2025-09-02	14.2500	14.2500	14.0000	14.0100	+4.944%	6	443	+41.328%
2025-08-22	13.0300	13.3500	13.0300	13.3500	-16.301%	5	440	+48.315%
2025-08-21	15.9500	16.0400	15.9000	15.9500	+21.109%	8	441	+24.138%
2025-08-19	13.8600	13.9300	12.9700	13.1700	-19.646%	16	439	+50.342%
2025-08-18	15.9500	16.3900	15.9500	16.3900	+3.734%	3	431	+20.805%
2025-08-15	15.8000	15.8000	15.8000	15.8000	+0.317%	2	428	+25.316%
2025-08-14	15.4500	16.0800	15.4500	15.7500	+5.000%	5	428	+25.714%
2025-08-13	15.0000	15.0000	15.0000	15.0000	-19.528%	3	428	+32.000%
2025-08-11	18.6400	18.6400	18.6400	18.6400	+0.485%	1	428	+6.223%
2025-08-08	18.5500	18.5500	18.5500	18.5500	-7.481%	2	429	+6.739%
2025-08-04	20.0500	20.0500	20.0500	20.0500	-6.527%	2	427	-1.247%
2025-07-30	21.4500	21.4500	21.4500	21.4500	-0.602%	1	427	-7.692%
2025-07-25	21.5800	21.5800	21.5800	21.5800	+2.762%	10	427	-8.248%
2025-07-23	21.6000	21.7000	21.0000	21.0000	-14.146%	32	427	-5.714%
2025-07-21	24.4200	24.4600	24.4200	24.4600	-6.140%	6	445	-19.052%
2025-07-18	25.9000	26.0600	25.9000	26.0600	-0.153%	2	448	-24.021%
2025-07-17	25.8500	26.1000	25.2000	26.1000	-1.695%	128	447	-24.138%
2025-07-16	26.5500	26.5500	26.5500	26.5500	+6.841%	1	407	-25.424%
2025-07-15	24.8000	24.8500	24.8000	24.8500	+9.956%	6	406	-20.322%
2025-07-11	22.6000	22.6000	22.6000	22.6000	+9.549%	4	400	-12.389%
2025-07-10	21.0700	21.3600	20.6300	20.6300	-12.399%	27	402	-4.023%
2025-07-09	23.8000	23.8000	23.5500	23.5500	+0.426%	19	379	-15.924%
2025-07-02	23.4500	23.4500	23.4500	23.4500	-6.162%	1	373	-15.565%
2025-06-30	24.9900	24.9900	24.9900	24.9900	-12.254%	5	372	-20.768%
2025-06-23	28.4800	28.4800	28.4800	28.4800	-8.129%	1	367	-30.478%
2025-06-20	31.0000	31.0000	31.0000	31.0000	+2.990%	2	367	-36.129%
2025-06-13	30.1000	30.1000	30.1000	30.1000	+14.754%	2	367	-34.219%
2025-06-10	26.0900	26.2300	26.0900	26.2300	+0.421%	2	366	-24.514%
2025-06-06	25.7600	26.1200	25.7600	26.1200	+2.031%	4	366	-24.196%
2025-06-04	25.6000	25.6000	25.6000	25.6000	-12.027%	35	330	-22.656%
2025-05-23	29.1000	29.1000	29.1000	29.1000	+26.963%	2	330	-31.959%
2025-05-20	22.9200	22.9200	22.9200	22.9200	-5.562%	20	330	-13.613%
2025-05-19	24.9000	24.9000	24.2000	24.2700	-2.530%	12	350	-18.418%
2025-05-16	24.7500	24.9000	24.7500	24.9000	-16.443%	4	350	-20.482%
2025-05-08	29.8000	29.8000	29.8000	29.8000	-3.995%	1	350	-33.557%
2025-05-06	31.0200	31.0400	31.0200	31.0400	+8.874%	6	350	-36.211%
2025-05-02	28.5100	28.5100	28.5100	28.5100	-16.662%	50	350	-30.551%
2025-04-30	34.1600	34.2100	34.1600	34.2100	+8.397%	2	325	-42.122%
2025-04-29	31.5600	31.5600	31.5600	31.5600	-2.442%	10	325	-37.262%
2025-04-25	32.3500	32.3500	32.3500	32.3500	-11.733%	20	335	-38.794%
2025-04-04	36.6500	36.6500	36.6500	36.6500	+27.478%	2	325	-45.975%
2025-03-24	28.7500	28.7500	28.7500	28.7500	-14.307%	4	326	-31.130%
2025-03-18	33.7000	33.7000	33.5500	33.5500	+1.024%	8	322	-40.984%
2025-03-14	33.2100	33.2100	33.2100	33.2100	-0.120%	20	314	-40.379%
2025-03-13	32.0000	33.2500	32.0000	33.2500	+15.854%	28	327	-40.451%
2025-03-12	28.7200	28.7200	28.7000	28.7000	+2.720%	10	327	-31.010%
2025-03-11	27.9400	27.9400	27.9400	27.9400	-0.922%	1	317	-29.134%
2025-03-07	28.2000	28.2000	28.2000	28.2000	+37.561%	6	318	-29.787%
2025-02-26	20.0500	20.5000	20.0500	20.5000	+21.951%	212	315	-3.415%
2025-01-30	16.6200	16.8100	16.6200	16.8100	+0.900%	15	118	+17.787%
2025-01-29	16.6600	16.6600	16.6600	16.6600	-6.035%	1	118	+18.848%
2025-01-22	17.7300	17.7300	17.7300	17.7300	-17.726%	15	117	+11.675%
2025-01-13	21.5500	21.5500	21.5500	21.5500	-4.814%	1	102	-8.121%
2025-01-10	22.6400	22.6400	22.6400	22.6400	+2.443%	100	101	-12.544%
2025-01-08	22.1000	22.1000	22.1000	22.1000	-0.897%	35	27	-10.407%
2024-12-30	22.3100	22.3100	22.3000	22.3000	+35.727%	10	27	-11.211%
2024-11-25	16.4300	16.4300	16.4300	16.4300	-19.263%	1	25	+20.511%
2024-11-12	20.3500	20.3500	20.3500	20.3500	-1.453%	3	26	-2.703%
2024-11-11	20.6500	20.6500	20.6500	20.6500	-2.732%	1	26	-4.116%
2024-11-08	21.2400	21.2400	21.2300	21.2300	-6.476%	20	26	-6.736%
2024-11-07	22.7000	22.7000	22.7000	22.7000	-4.822%	10	30	-12.775%
2024-11-05	23.8500	23.8500	23.8500	23.8500	+13.571%	10	20	-16.981%
2024-10-11	21.2400	21.2400	21.0000	21.0000	-8.696%	12	10	-5.714%
2024-09-27	23.0000	23.0000	23.0000	23.0000	-2.666%	20	10	-13.913%
2024-09-24	23.6300	23.6300	23.6300	23.6300	0.000%	10	10	-16.208%