Dark

HD20270115P340
HD Jan 15 2027 340.00 Put (HD270115P00340000)
option OPRA

EOD

Jul 14, 2026

26.45-0.189%(-0.05)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	27.0500	27.0500	26.4500	26.4500	-0.189%	13	476	0.000%
2026-07-13	26.6500	26.6500	26.5000	26.5000	+7.943%	20	475	-0.189%
2026-07-10	24.3500	24.5500	24.3500	24.5500	-4.660%	8	467	+7.739%
2026-07-09	26.8300	26.8300	25.4500	25.7500	-7.374%	16	468	+2.718%
2026-07-08	27.8000	27.8000	27.8000	27.8000	+17.053%	1	461	-4.856%
2026-07-07	20.9500	23.7500	20.9500	23.7500	+13.095%	38	461	+11.368%
2026-07-06	21.0000	21.0000	21.0000	21.0000	+3.960%	1	473	+25.952%
2026-07-02	21.3000	21.3000	20.2000	20.2000	-1.942%	61	481	+30.941%
2026-07-01	20.1900	20.6000	19.5600	20.6000	-2.370%	28	481	+28.398%
2026-06-30	20.9000	21.1000	20.9000	21.1000	-6.222%	6	479	+25.355%
2026-06-29	22.6000	22.6000	22.5000	22.5000	-2.344%	4	473	+17.556%
2026-06-26	23.0400	23.0400	23.0400	23.0400	-5.959%	1	469	+14.800%
2026-06-25	24.5000	24.5000	24.5000	24.5000	-10.420%	53	468	+7.959%
2026-06-24	27.3500	27.3500	27.3500	27.3500	-12.759%	1	468	-3.291%
2026-06-22	31.3500	31.3500	31.3500	31.3500	+7.547%	2	467	-15.630%
2026-06-18	29.1500	29.1500	29.1500	29.1500	-0.342%	1	475	-9.262%
2026-06-17	27.9500	29.2500	27.9500	29.2500	+1.739%	12	475	-9.573%
2026-06-16	28.7500	28.7500	28.7500	28.7500	-4.167%	1	475	-8.000%
2026-06-15	30.0000	30.0000	30.0000	30.0000	-17.582%	3	475	-11.833%
2026-06-11	36.4000	36.4000	36.4000	36.4000	-3.320%	1	475	-27.335%
2026-06-10	37.6500	37.6500	37.6500	37.6500	-0.921%	2	475	-29.748%
2026-06-09	38.0000	38.0000	38.0000	38.0000	-13.832%	5	473	-30.395%
2026-06-05	44.1000	44.1000	44.1000	44.1000	+5.000%	1	473	-40.023%
2026-05-27	42.0000	42.0000	42.0000	42.0000	-9.385%	15	473	-37.024%
2026-05-20	46.7000	46.7000	46.3500	46.3500	-11.394%	4	473	-42.934%
2026-05-19	52.3100	52.3100	52.3100	52.3100	-0.514%	1	455	-49.436%
2026-05-18	54.6900	55.4100	51.3000	52.5800	+5.055%	24	455	-49.696%
2026-05-13	48.5000	50.0500	48.5000	50.0500	+19.737%	3	455	-47.153%
2026-05-08	41.8000	41.8000	41.8000	41.8000	+13.896%	1	453	-36.722%
2026-04-30	38.1200	38.1800	36.6300	36.7000	-9.383%	12	454	-27.929%
2026-04-29	40.2500	40.5000	40.2500	40.5000	+10.929%	13	445	-34.691%
2026-04-28	36.4800	36.5100	36.4800	36.5100	+7.382%	2	446	-27.554%
2026-04-27	34.0000	34.0000	34.0000	34.0000	+3.817%	10	445	-22.206%
2026-04-24	32.1700	32.7500	32.1700	32.7500	+3.476%	11	435	-19.237%
2026-04-23	31.6500	31.6500	31.6500	31.6500	-2.012%	1	435	-16.430%
2026-04-22	32.0000	32.3000	32.0000	32.3000	+12.544%	5	434	-18.111%
2026-04-21	28.6000	28.7000	28.6000	28.7000	+1.954%	2	434	-7.840%
2026-04-20	27.6000	28.5000	27.6000	28.1500	+1.441%	5	434	-6.039%
2026-04-17	30.0000	30.0000	26.8800	27.7500	-14.589%	11	433	-4.685%
2026-04-16	32.1000	32.6900	32.1000	32.4900	-0.337%	62	434	-18.590%
2026-04-15	32.4500	32.6000	32.3500	32.6000	+4.320%	10	402	-18.865%
2026-04-14	31.2500	31.2500	31.2500	31.2500	-3.101%	1	396	-15.360%
2026-04-13	32.3500	32.3500	31.9500	32.2500	-3.298%	82	395	-17.984%
2026-04-10	33.3500	33.3500	33.3500	33.3500	+2.301%	1	364	-20.690%
2026-04-09	35.3000	35.3000	32.6000	32.6000	-2.687%	11	364	-18.865%
2026-04-08	33.5000	33.5000	33.5000	33.5000	-23.077%	1	369	-21.045%
2026-04-07	43.3500	43.5500	43.3500	43.5500	+18.342%	9	369	-39.265%
2026-04-01	36.1500	36.9000	35.9500	36.8000	-7.421%	9	376	-28.125%
2026-03-31	39.7500	39.7500	39.7500	39.7500	-0.376%	5	376	-33.459%
2026-03-30	39.9500	39.9500	39.9000	39.9000	+2.968%	6	371	-33.709%
2026-03-26	36.5000	38.7500	36.5000	38.7500	+5.586%	2	370	-31.742%
2026-03-23	36.5500	36.7500	35.8700	36.7000	-14.052%	8	369	-27.929%
2026-03-20	41.4000	42.7000	41.2100	42.7000	+10.622%	4	371	-38.056%
2026-03-19	39.9000	40.1500	38.6000	38.6000	+11.239%	4	368	-31.477%
2026-03-18	31.6100	34.7000	31.6100	34.7000	+13.659%	13	367	-23.775%
2026-03-17	30.4500	30.5300	30.4500	30.5300	-5.917%	4	366	-13.364%
2026-03-13	31.3000	32.7000	31.3000	32.4500	+3.180%	13	368	-18.490%
2026-03-12	30.3000	31.4500	30.3000	31.4500	+11.327%	3	360	-15.898%
2026-03-11	26.1100	28.5900	26.1100	28.2500	+3.102%	3	357	-6.372%
2026-03-10	27.4000	27.4000	27.4000	27.4000	-9.392%	1	356	-3.467%
2026-03-09	31.0900	31.0900	30.2400	30.2400	+16.983%	12	355	-12.533%
2026-03-06	26.2500	26.2500	25.8500	25.8500	+6.466%	4	345	+2.321%
2026-03-03	24.2800	24.2800	24.2800	24.2800	+22.010%	1	345	+8.937%
2026-02-25	19.9000	19.9000	19.9000	19.9000	+25.000%	2	345	+32.915%
2026-02-24	15.9200	15.9200	15.9200	15.9200	-22.152%	10	345	+66.143%
2026-02-23	20.4500	20.4500	20.4500	20.4500	+8.087%	3	338	+29.340%
2026-02-19	18.9200	18.9200	18.9200	18.9200	-0.158%	2	335	+39.799%
2026-02-17	19.0000	19.0000	18.9500	18.9500	+12.463%	3	337	+39.578%
2026-02-13	17.4000	17.4000	16.5000	16.8500	+3.058%	39	315	+56.973%
2026-02-12	15.6000	16.3500	15.6000	16.3500	-6.304%	4	315	+61.774%
2026-02-11	17.4500	17.4500	17.4500	17.4500	-0.626%	2	311	+51.576%
2026-02-10	17.5600	17.5600	17.5600	17.5600	-9.016%	1	309	+50.626%
2026-02-09	19.1500	19.3000	19.1500	19.3000	+8.123%	3	309	+37.047%
2026-02-06	18.2000	18.2000	17.8500	17.8500	-4.800%	28	318	+48.179%
2026-02-05	18.7500	18.7500	18.7500	18.7500	0.000%	2	293	+41.067%
2026-02-03	18.9500	18.9500	18.7000	18.7500	+0.536%	4	291	+41.067%
2026-01-27	17.7000	18.6500	17.7000	18.6500	+10.355%	3	287	+41.823%
2026-01-26	17.4000	17.4000	16.8700	16.9000	-5.850%	18	284	+56.509%
2026-01-23	18.6500	18.6500	17.9500	17.9500	+3.757%	3	285	+47.354%
2026-01-22	17.5500	17.5500	17.3000	17.3000	-6.739%	3	284	+52.890%
2026-01-21	18.5500	18.5500	18.5500	18.5500	-8.395%	3	281	+42.588%
2026-01-20	20.2500	20.2500	20.2500	20.2500	-2.878%	1	278	+30.617%
2026-01-16	19.1000	20.8500	18.8100	20.8500	+6.541%	5	276	+26.859%
2026-01-14	19.3900	19.5700	19.3900	19.5700	-1.361%	2	276	+35.156%
2026-01-13	19.8400	19.8400	19.8400	19.8400	-4.155%	1	276	+33.317%
2026-01-09	21.0000	21.0700	20.7000	20.7000	-20.537%	52	276	+27.778%
2026-01-08	26.0500	26.0500	26.0500	26.0500	-0.573%	1	310	+1.536%
2026-01-07	26.4700	26.4700	26.2000	26.2000	-16.693%	4	310	+0.954%
2026-01-06	30.9000	31.4500	30.9000	31.4500	+5.184%	2	308	-15.898%
2026-01-05	29.9000	29.9000	29.9000	29.9000	+0.437%	2	308	-11.538%
2026-01-02	29.8000	29.8000	29.7700	29.7700	+2.127%	62	308	-11.152%
2025-12-31	29.4000	29.4000	29.1500	29.1500	+0.726%	10	275	-9.262%
2025-12-30	28.9400	28.9400	28.9400	28.9400	+2.442%	2	275	-8.604%
2025-12-29	28.4000	28.4000	28.2500	28.2500	-4.625%	8	273	-6.372%
2025-12-23	29.6200	29.6200	29.6200	29.6200	+1.612%	2	274	-10.702%
2025-12-19	29.1500	29.1500	29.1500	29.1500	+11.729%	70	272	-9.262%
2025-12-17	26.0900	26.0900	26.0900	26.0900	-6.821%	70	342	+1.380%
2025-12-05	28.0000	28.0000	28.0000	28.0000	+1.193%	2	272	-5.536%
2025-12-04	27.7000	27.7000	27.6000	27.6700	+4.062%	4	272	-4.409%
2025-12-03	27.0000	27.0500	26.3700	26.5900	-5.876%	76	271	-0.527%
2025-12-02	28.2500	28.2500	28.2500	28.2500	-5.360%	3	279	-6.372%
2025-11-25	33.8400	33.8400	29.5000	29.8500	-12.847%	138	276	-11.390%
2025-11-24	34.5000	34.7500	33.4500	34.2500	+3.631%	16	188	-22.774%
2025-11-21	32.5000	33.0500	32.5000	33.0500	+0.916%	12	179	-19.970%
2025-11-18	32.7500	32.7500	32.7500	32.7500	+25.383%	1	170	-19.237%
2025-11-14	26.4000	26.7500	26.1200	26.1200	+7.049%	31	169	+1.263%
2025-11-12	24.4900	24.4900	24.4000	24.4000	-3.937%	2	156	+8.402%
2025-11-10	25.0500	25.7500	25.0500	25.4000	+3.252%	11	157	+4.134%
2025-11-06	24.2100	24.6000	24.1600	24.6000	+5.353%	24	164	+7.520%
2025-11-05	24.2500	24.5000	23.2500	23.3500	+7.110%	33	163	+13.276%
2025-11-04	21.8000	21.8000	21.8000	21.8000	-4.386%	1	157	+21.330%
2025-11-03	22.8000	22.8000	22.8000	22.8000	+3.636%	1	158	+16.009%
2025-10-29	20.8000	22.0000	20.7000	22.0000	+5.769%	11	160	+20.227%
2025-10-23	20.8000	20.8000	20.8000	20.8000	+9.474%	1	155	+27.163%
2025-10-22	19.0000	19.0000	19.0000	19.0000	-4.857%	10	154	+39.211%
2025-10-17	19.9700	19.9700	19.9700	19.9700	-0.150%	1	154	+32.449%
2025-10-14	21.2000	21.3500	20.0000	20.0000	-9.910%	22	154	+32.250%
2025-10-09	21.5000	22.2000	21.5000	22.2000	+9.847%	61	140	+19.144%
2025-10-07	19.8500	20.5300	19.8500	20.2100	+30.387%	13	167	+30.876%
2025-09-26	15.5000	15.5000	15.5000	15.5000	+3.333%	1	167	+70.645%
2025-09-24	15.2200	15.3900	15.0000	15.0000	+0.671%	25	167	+76.333%
2025-09-22	14.9000	14.9000	14.9000	14.9000	+13.136%	1	149	+77.517%
2025-09-11	14.0500	14.0500	13.1700	13.1700	-11.014%	2	149	+100.835%
2025-09-05	14.0000	14.8500	14.0000	14.8000	-2.310%	4	149	+78.716%
2025-09-04	15.1500	15.2000	15.1500	15.1500	-5.901%	89	147	+74.587%
2025-09-02	16.3200	16.3200	16.0900	16.1000	-2.128%	6	118	+64.286%
2025-08-29	16.0100	16.4500	16.0100	16.4500	+4.180%	3	114	+60.790%
2025-08-28	15.7900	15.7900	15.7900	15.7900	-2.651%	1	114	+67.511%
2025-08-26	16.1200	16.2200	16.1200	16.2200	-5.091%	2	113	+63.070%
2025-08-21	17.0900	17.0900	17.0900	17.0900	-5.056%	6	112	+54.769%
2025-08-15	18.0000	18.0000	18.0000	18.0000	+1.695%	2	112	+46.944%
2025-08-14	17.7000	17.7000	17.7000	17.7000	+2.907%	3	110	+49.435%
2025-08-13	17.2000	17.2000	17.2000	17.2000	-41.990%	3	107	+53.779%
2025-07-17	29.8000	29.9700	29.6500	29.6500	+12.098%	12	104	-10.793%
2025-07-03	25.8000	26.4500	25.8000	26.4500	-12.562%	9	95	0.000%
2025-06-12	30.2500	30.2500	30.2500	30.2500	+1.002%	4	95	-12.562%
2025-06-11	29.9500	29.9500	29.9500	29.9500	-10.863%	1	94	-11.686%
2025-05-08	33.6000	33.6000	33.6000	33.6000	-6.014%	1	94	-21.280%
2025-05-07	35.7500	35.7500	35.7500	35.7500	+2.143%	1	95	-26.014%
2025-05-06	34.7600	35.0000	34.7600	35.0000	+7.692%	6	94	-24.429%
2025-05-02	32.5000	32.5000	32.5000	32.5000	-5.906%	30	94	-18.615%
2025-05-01	34.6600	34.6600	34.5400	34.5400	-6.900%	15	109	-23.422%
2025-04-28	37.1000	37.1000	37.1000	37.1000	+1.394%	1	106	-28.706%
2025-04-25	36.5900	36.5900	36.5900	36.5900	-0.921%	40	106	-27.712%
2025-04-17	36.9300	36.9300	36.9300	36.9300	+3.041%	1	126	-28.378%
2025-04-15	35.9300	35.9300	35.8400	35.8400	-0.084%	37	126	-26.200%
2025-04-14	35.8300	35.8900	35.4000	35.8700	-28.574%	44	161	-26.261%
2025-04-09	51.0300	51.3800	50.2200	50.2200	+35.730%	81	205	-47.332%
2025-04-04	39.4200	42.7500	37.0000	37.0000	+4.196%	292	128	-28.514%
2025-03-21	35.5100	35.5100	35.5100	35.5100	-1.361%	2	77	-25.514%
2025-03-18	36.0000	36.0000	36.0000	36.0000	-4.051%	7	77	-26.528%
2025-03-14	37.5200	37.5200	37.5200	37.5200	+10.776%	2	77	-29.504%
2025-03-12	33.8700	33.8700	33.8700	33.8700	+8.142%	10	77	-21.907%
2025-03-10	29.9000	31.3200	29.9000	31.3200	+12.298%	2	77	-15.549%
2025-03-04	27.3500	27.8900	27.3500	27.8900	+19.957%	7	77	-5.163%
2025-02-26	23.2500	23.2500	23.2500	23.2500	-7.000%	1	71	+13.763%
2025-02-21	25.0000	25.0000	25.0000	25.0000	+4.603%	2	70	+5.800%
2025-02-20	23.9000	23.9000	23.9000	23.9000	+18.905%	25	70	+10.669%
2025-02-13	20.1000	20.1000	20.1000	20.1000	-8.219%	1	70	+31.592%
2025-02-12	20.3000	21.9000	20.3000	21.9000	+10.050%	2	70	+20.776%
2025-01-23	19.9000	19.9000	19.9000	19.9000	-0.748%	1	70	+32.915%
2025-01-22	20.0500	20.0500	20.0500	20.0500	-22.437%	1	70	+31.920%
2025-01-08	25.4900	25.8500	25.4900	25.8500	+1.293%	8	65	+2.321%
2024-12-20	25.5200	25.5200	25.5200	25.5200	+39.759%	1	65	+3.644%
2024-11-25	18.5000	18.5000	18.2600	18.2600	-19.912%	11	65	+44.852%
2024-11-11	22.8000	22.8000	22.8000	22.8000	-5.000%	1	73	+16.009%
2024-11-08	24.0000	24.0000	24.0000	24.0000	-9.263%	4	73	+10.208%
2024-11-05	26.4500	26.4500	26.4500	26.4500	-6.039%	10	73	0.000%
2024-11-04	28.1500	28.1500	28.1500	28.1500	+0.357%	67	83	-6.039%
2024-11-01	27.4000	28.0500	27.4000	28.0500	+7.266%	52	86	-5.704%
2024-10-22	26.1500	26.1500	26.1500	26.1500	+11.277%	70	76	+1.147%
2024-10-08	23.7500	23.7500	23.5000	23.5000	-3.491%	2	6	+12.553%
2024-10-07	24.3500	24.3500	24.3500	24.3500	-2.248%	2	6	+8.624%
2024-10-01	24.9100	24.9100	24.9100	24.9100	-4.559%	2	4	+6.182%
2024-09-24	26.5000	26.5000	26.1000	26.1000	-10.769%	2	2	+1.341%
2024-09-18	29.2500	29.2500	29.2500	29.2500	0.000%	1	1	-9.573%