Dark

HD20270115P350
HD Jan 15 2027 350.00 Put (HD270115P00350000)
option OPRA

EOD

Jul 16, 2026

27.60-8.760%(-2.65)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	27.6000	27.6000	27.6000	27.6000	-8.760%	8	1,510	0.000%
2026-07-15	29.0000	30.2500	29.0000	30.2500	-6.347%	11	1,510	-8.760%
2026-07-13	32.1500	32.3000	32.0500	32.3000	+10.239%	3	1,510	-14.551%
2026-07-10	29.3000	29.3000	29.3000	29.3000	-7.278%	1	1,510	-5.802%
2026-07-09	31.1000	31.6000	31.0500	31.6000	-4.097%	12	1,510	-12.658%
2026-07-08	32.9500	32.9500	32.9500	32.9500	+17.260%	1	1,507	-16.237%
2026-07-07	25.5000	28.1000	25.4000	28.1000	+8.704%	4	1,506	-1.779%
2026-07-06	25.8500	25.8500	25.8500	25.8500	+6.379%	1	1,506	+6.770%
2026-07-02	25.7000	26.0000	24.3000	24.3000	-5.189%	3	1,507	+13.580%
2026-07-01	23.5700	25.6300	23.5700	25.6300	+2.112%	5	1,507	+7.686%
2026-06-30	25.9000	25.9000	25.1000	25.1000	-6.518%	22	1,507	+9.960%
2026-06-29	27.1000	27.7500	26.7500	26.8500	-2.753%	116	1,502	+2.793%
2026-06-26	27.6100	27.6100	27.6100	27.6100	-10.065%	1	1,563	-0.036%
2026-06-25	30.1000	31.0500	30.1000	30.7000	-4.954%	16	1,564	-10.098%
2026-06-24	32.9500	33.3000	32.3000	32.3000	-14.324%	12	1,560	-14.551%
2026-06-17	33.3500	37.7000	32.8000	37.7000	+5.514%	25	1,560	-26.790%
2026-06-15	35.7300	35.7300	35.7300	35.7300	-13.529%	6	1,560	-22.754%
2026-06-11	41.3200	41.3200	41.3200	41.3200	-4.683%	1	1,566	-33.204%
2026-06-10	43.3500	43.3500	43.3500	43.3500	-15.858%	1	1,567	-36.332%
2026-06-05	51.5200	51.5200	51.5200	51.5200	-3.158%	1	1,568	-46.429%
2026-06-02	53.2000	53.2000	53.2000	53.2000	-2.206%	20	1,567	-48.120%
2026-06-01	54.3500	54.4000	54.3500	54.4000	+15.352%	2	1,567	-49.265%
2026-05-28	46.5500	47.1600	46.5500	47.1600	-11.850%	8	1,567	-41.476%
2026-05-20	59.0000	59.0000	53.5000	53.5000	-10.490%	13	1,565	-48.411%
2026-05-19	59.7700	59.7700	59.7700	59.7700	-4.215%	1	1,565	-53.823%
2026-05-15	59.9400	62.4000	59.9400	62.4000	+8.127%	2	1,565	-55.769%
2026-05-14	57.1000	57.7100	57.1000	57.7100	-5.067%	6	1,564	-52.175%
2026-05-13	58.5700	61.3000	58.5700	60.7900	+13.690%	13	1,559	-54.598%
2026-05-12	53.4700	53.4700	53.4700	53.4700	+2.728%	6	1,559	-48.382%
2026-05-11	52.0500	52.0500	52.0500	52.0500	+6.224%	1	1,559	-46.974%
2026-05-08	47.4900	49.0000	46.9000	49.0000	+5.717%	27	1,559	-43.673%
2026-05-07	45.4000	46.3500	45.4000	46.3500	-1.592%	5	1,565	-40.453%
2026-05-06	47.4500	47.4500	47.1000	47.1000	-10.080%	4	1,566	-41.401%
2026-05-05	52.3000	52.3800	51.8000	52.3800	+0.345%	257	1,568	-47.308%
2026-05-04	49.0000	52.2000	49.0000	52.2000	+19.725%	54	1,611	-47.126%
2026-05-01	42.0000	43.6000	42.0000	43.6000	+3.073%	42	1,561	-36.697%
2026-04-30	44.2000	44.3900	42.3000	42.3000	-10.947%	44	1,561	-34.752%
2026-04-29	47.5000	47.5000	47.5000	47.5000	+12.773%	3	1,561	-41.895%
2026-04-28	41.8500	42.1200	41.8500	42.1200	+8.000%	36	1,557	-34.473%
2026-04-27	38.8700	39.1500	38.8700	39.0000	+2.632%	4	1,591	-29.231%
2026-04-24	38.0000	38.0000	37.5000	38.0000	+10.465%	17	1,590	-27.368%
2026-04-21	33.0000	34.4000	33.0000	34.4000	+8.861%	41	1,575	-19.767%
2026-04-20	31.6300	31.6300	31.6000	31.6000	+0.637%	12	1,575	-12.658%
2026-04-17	32.0000	32.0000	31.3500	31.4000	-16.489%	3	1,574	-12.102%
2026-04-15	37.1000	37.7500	37.1000	37.6000	+3.439%	21	1,575	-26.596%
2026-04-14	36.3500	36.3500	36.3500	36.3500	-2.022%	1	1,559	-24.072%
2026-04-13	39.3000	39.3000	37.1000	37.1000	+1.062%	20	1,559	-25.606%
2026-04-09	40.3500	40.3500	36.7100	36.7100	-2.107%	18	1,559	-24.816%
2026-04-08	37.5000	37.5000	37.5000	37.5000	-24.242%	2	1,551	-26.400%
2026-04-07	49.5000	49.5000	49.5000	49.5000	+3.125%	1	1,549	-44.242%
2026-04-06	48.0000	48.0000	48.0000	48.0000	+15.080%	1	1,548	-42.500%
2026-04-01	41.4000	41.7100	41.3500	41.7100	-6.793%	7	1,548	-33.829%
2026-03-27	45.2300	45.2300	44.7500	44.7500	-0.134%	100	1,541	-38.324%
2026-03-26	41.7500	44.8100	41.7500	44.8100	+2.353%	22	1,441	-38.407%
2026-03-24	43.7800	43.7800	43.7800	43.7800	+6.340%	1	1,423	-36.958%
2026-03-23	41.5800	42.1000	41.1700	41.1700	-12.701%	42	1,423	-32.961%
2026-03-20	43.2000	47.1600	43.2000	47.1600	+25.693%	2	1,388	-41.476%
2026-03-18	37.5200	37.5200	37.5200	37.5200	+5.541%	1	1,388	-26.439%
2026-03-16	35.7000	35.7000	35.5500	35.5500	-4.692%	2	1,387	-22.363%
2026-03-13	37.3000	37.3000	37.3000	37.3000	+3.755%	2	1,387	-26.005%
2026-03-12	35.9500	35.9500	35.9500	35.9500	+9.671%	3	1,385	-23.227%
2026-03-11	31.9500	32.7800	31.9500	32.7800	+10.185%	2	1,385	-15.802%
2026-03-10	29.7500	29.7500	29.7500	29.7500	-13.164%	1	1,383	-7.227%
2026-03-09	35.0000	36.3500	34.2600	34.2600	+15.160%	43	1,384	-19.440%
2026-03-06	30.1000	31.1000	29.7500	29.7500	+8.379%	47	1,374	-7.227%
2026-03-05	27.4500	27.4500	27.4500	27.4500	+13.900%	1	1,339	+0.546%
2026-03-02	24.1000	24.1000	24.1000	24.1000	+5.194%	10	1,339	+14.523%
2026-02-25	23.2500	23.2500	22.9100	22.9100	+19.013%	2	1,329	+20.471%
2026-02-24	18.5000	19.4900	18.5000	19.2500	-16.486%	22	1,329	+43.377%
2026-02-23	23.2000	23.2000	23.0500	23.0500	+15.250%	45	1,336	+19.740%
2026-02-13	20.0000	20.0000	20.0000	20.0000	+3.627%	1	1,290	+38.000%
2026-02-12	18.2500	19.3000	18.0500	19.3000	-6.311%	30	1,290	+43.005%
2026-02-11	20.5000	20.6000	20.5000	20.6000	+6.460%	2	1,318	+33.981%
2026-02-10	19.9000	19.9000	19.3500	19.3500	-7.857%	26	1,316	+42.636%
2026-02-06	21.0000	21.0000	21.0000	21.0000	-3.890%	12	1,302	+31.429%
2026-02-05	21.5400	21.8500	21.5400	21.8500	-1.577%	3	1,310	+26.316%
2026-02-03	22.3000	22.3000	22.2000	22.2000	-14.779%	2	1,310	+24.324%
2026-01-30	26.0500	26.0500	26.0500	26.0500	+26.456%	1	1,308	+5.950%
2026-01-27	20.6000	20.6000	20.6000	20.6000	-1.905%	2	1,309	+33.981%
2026-01-23	21.0000	21.0000	21.0000	21.0000	+10.526%	1	1,311	+31.429%
2026-01-22	19.0000	19.0000	19.0000	19.0000	-8.654%	1	1,310	+45.263%
2026-01-21	20.5700	20.8000	20.5700	20.8000	-15.102%	4	1,310	+32.692%
2026-01-20	24.0000	24.5000	23.3200	24.5000	+7.692%	78	1,312	+12.653%
2026-01-16	22.2000	22.7500	22.2000	22.7500	0.000%	5	1,315	+21.319%
2026-01-14	23.1000	23.1000	22.4200	22.7500	-6.877%	38	1,315	+21.319%
2026-01-13	24.4300	24.4300	24.4300	24.4300	+3.167%	1	1,317	+12.976%
2026-01-12	23.3000	23.6800	23.2100	23.6800	-0.921%	46	1,317	+16.554%
2026-01-09	26.0000	27.7000	23.8000	23.9000	-14.029%	21	1,309	+15.481%
2026-01-08	32.8900	32.8900	27.8000	27.8000	-11.746%	6	1,307	-0.719%
2026-01-07	31.5000	31.5000	31.5000	31.5000	-3.846%	1	1,313	-12.381%
2026-01-06	35.0000	35.0000	32.7600	32.7600	-6.534%	54	1,314	-15.751%
2026-01-05	34.8000	35.0500	34.8000	35.0500	-2.909%	7	1,270	-21.255%
2026-01-02	35.7500	36.1000	35.7500	36.1000	+5.586%	2	1,270	-23.546%
2025-12-31	34.1200	34.1900	34.1200	34.1900	+1.514%	2	1,267	-19.275%
2025-12-30	33.5700	33.7000	33.5700	33.6800	-0.708%	3	1,267	-18.052%
2025-12-29	32.6600	33.9200	32.6600	33.9200	-0.964%	2	1,266	-18.632%
2025-12-23	32.9100	35.5000	32.9100	34.2500	+3.008%	5	1,264	-19.416%
2025-12-22	34.0400	34.0400	33.2400	33.2500	+19.690%	5	1,260	-16.992%
2025-12-18	27.8000	28.1000	27.7100	27.7800	-8.978%	140	1,259	-0.648%
2025-12-17	30.5300	30.5300	30.5200	30.5200	+4.306%	50	1,281	-9.567%
2025-12-15	29.2700	29.2700	29.2600	29.2600	-3.337%	9	1,285	-5.673%
2025-12-12	30.2700	30.2700	30.2700	30.2700	+0.900%	1	1,276	-8.821%
2025-12-11	30.9100	30.9100	28.5100	30.0000	-11.609%	51	1,276	-8.000%
2025-12-10	33.9400	33.9400	33.9400	33.9400	-1.709%	1	1,262	-18.680%
2025-12-09	34.5300	34.5300	34.5300	34.5300	+4.320%	1	1,263	-20.070%
2025-12-08	34.9000	34.9000	33.1000	33.1000	+2.699%	2	1,262	-16.616%
2025-12-05	32.2300	32.2300	32.2300	32.2300	-3.329%	1	1,262	-14.365%
2025-12-04	31.7500	33.3400	30.8400	33.3400	+9.635%	18	1,262	-17.217%
2025-12-03	30.5900	30.6500	30.2900	30.4100	-7.287%	28	1,261	-9.240%
2025-12-02	32.6000	33.0000	32.6000	32.8000	+10.886%	13	1,260	-15.854%
2025-12-01	29.6000	29.6000	29.5800	29.5800	-7.040%	3	1,254	-6.694%
2025-11-26	31.8200	31.8200	31.8200	31.8200	-6.959%	1	1,252	-13.262%
2025-11-25	35.8000	35.8000	34.2000	34.2000	-12.977%	4	1,252	-19.298%
2025-11-24	38.8100	39.3000	38.8100	39.3000	-8.583%	2	1,248	-29.771%
2025-11-21	42.9900	42.9900	42.9900	42.9900	+0.585%	6	1,246	-35.799%
2025-11-20	42.7400	42.7400	42.7400	42.7400	+2.666%	1	1,246	-35.423%
2025-11-19	42.2000	42.2000	41.6000	41.6300	+6.280%	7	1,245	-33.702%
2025-11-18	36.6000	39.1700	36.0800	39.1700	+34.651%	23	1,240	-29.538%
2025-11-10	30.0000	30.0000	28.7000	29.0900	+2.430%	9	1,230	-5.122%
2025-11-06	28.3900	28.6500	28.1500	28.4000	+6.168%	32	1,223	-2.817%
2025-11-05	27.6500	27.9000	26.7000	26.7500	+9.407%	17	1,212	+3.178%
2025-11-04	24.5900	24.5900	24.4500	24.4500	-7.211%	2	1,202	+12.883%
2025-11-03	26.3500	26.3500	26.3500	26.3500	+4.563%	1	1,202	+4.744%
2025-10-31	25.2000	25.2000	25.2000	25.2000	+9.375%	1	1,202	+9.524%
2025-10-28	23.0400	23.0400	23.0400	23.0400	+1.053%	1	1,202	+19.792%
2025-10-27	22.8000	22.8000	22.8000	22.8000	-8.176%	250	1,001	+21.053%
2025-10-09	24.8300	24.8300	24.8300	24.8300	+10.405%	1	1,001	+11.156%
2025-10-06	22.4900	22.4900	22.4900	22.4900	+9.175%	4	1,000	+22.721%
2025-10-03	20.6000	20.6000	20.6000	20.6000	-0.483%	40	996	+33.981%
2025-10-02	20.7000	20.7000	20.7000	20.7000	+11.590%	10	963	+33.333%
2025-09-30	18.5500	18.5500	18.5500	18.5500	+7.536%	5	963	+48.787%
2025-09-23	16.5000	17.2500	16.5000	17.2500	+1.173%	11	958	+60.000%
2025-09-22	17.0500	17.0500	17.0500	17.0500	+10.000%	1	952	+61.877%
2025-09-16	15.5000	15.5000	15.5000	15.5000	-1.587%	3	952	+78.065%
2025-09-15	15.7500	15.7500	15.7500	15.7500	+1.286%	100	955	+75.238%
2025-09-12	15.6000	15.6000	15.5500	15.5500	-0.639%	4	855	+77.492%
2025-09-11	15.6500	15.6500	15.6500	15.6500	-6.287%	1	852	+76.358%
2025-09-09	17.0000	17.0000	16.7000	16.7000	-3.468%	51	853	+65.269%
2025-09-04	17.3000	17.3000	17.3000	17.3000	-6.989%	1	802	+59.538%
2025-09-03	18.6000	18.6000	18.6000	18.6000	-0.588%	1	803	+48.387%
2025-09-02	18.7000	18.8900	18.6500	18.7100	-1.526%	20	804	+47.515%
2025-08-28	18.9600	19.0000	18.5000	19.0000	+1.064%	94	798	+45.263%
2025-08-26	18.8000	18.8000	18.8000	18.8000	-4.665%	2	756	+46.809%
2025-08-21	19.7200	19.7200	19.7200	19.7200	+2.977%	6	756	+39.959%
2025-08-20	19.2000	19.2000	19.1500	19.1500	+5.104%	2	762	+44.125%
2025-08-19	18.9100	18.9100	18.0000	18.2200	-11.338%	7	764	+51.482%
2025-08-15	20.5500	20.5500	20.5500	20.5500	+1.985%	2	765	+34.307%
2025-08-14	20.5000	20.7800	20.1500	20.1500	+2.545%	6	765	+36.973%
2025-08-13	19.7500	20.0000	19.6500	19.6500	-12.667%	11	765	+40.458%
2025-08-12	22.5000	22.5000	22.5000	22.5000	-6.445%	2	765	+22.667%
2025-08-06	24.1000	24.1000	24.0500	24.0500	-3.336%	2	767	+14.761%
2025-08-05	25.4000	25.4000	24.8800	24.8800	-9.031%	25	767	+10.932%
2025-07-29	27.3500	27.3500	27.3500	27.3500	-1.085%	1	776	+0.914%
2025-07-23	27.4500	27.6500	27.4200	27.6500	-18.986%	18	776	-0.181%
2025-07-17	33.9500	34.2400	33.9000	34.1300	+1.729%	94	790	-19.133%
2025-07-16	33.5500	33.5500	33.5500	33.5500	+6.508%	2	790	-17.735%
2025-07-15	31.5000	31.5000	31.5000	31.5000	+11.111%	1	792	-12.381%
2025-07-10	27.5000	28.3500	27.5000	28.3500	-10.652%	15	793	-2.646%
2025-06-27	32.0500	32.0500	31.7300	31.7300	-5.284%	30	798	-13.016%
2025-06-26	33.5000	33.5000	33.5000	33.5000	-14.650%	40	783	-17.612%
2025-06-20	39.3700	39.8500	39.2500	39.2500	+2.614%	1,004	744	-29.682%
2025-06-17	38.2500	38.2500	38.2500	38.2500	+13.941%	1	250	-27.843%
2025-06-09	33.5700	33.5700	33.5700	33.5700	-1.265%	1	250	-17.784%
2025-05-28	34.0000	34.0000	34.0000	34.0000	-2.299%	5	250	-18.824%
2025-05-22	34.8000	34.8000	34.8000	34.8000	+6.748%	1	245	-20.690%
2025-05-21	32.6000	32.6000	32.6000	32.6000	+13.037%	1	244	-15.337%
2025-05-20	28.8500	28.8500	28.8400	28.8400	-6.333%	15	243	-4.300%
2025-05-19	31.0800	31.2800	30.7900	30.7900	-5.841%	9	228	-10.361%
2025-05-14	32.7000	32.7000	32.7000	32.7000	+1.553%	10	228	-15.596%
2025-05-13	32.2000	32.2000	32.2000	32.2000	-3.041%	1	218	-14.286%
2025-05-12	33.2100	33.2100	33.2100	33.2100	-14.341%	10	219	-16.893%
2025-05-06	38.8700	38.8700	38.7700	38.7700	+3.112%	6	229	-28.811%
2025-05-05	37.6000	37.6000	37.6000	37.6000	+3.439%	6	229	-26.596%
2025-05-02	36.3500	36.3500	36.3500	36.3500	-6.603%	10	235	-24.072%
2025-05-01	38.7900	38.9200	38.7900	38.9200	-2.063%	10	239	-29.085%
2025-04-29	39.7400	39.7400	39.7400	39.7400	-0.650%	5	249	-30.549%
2025-04-28	40.0000	40.0000	40.0000	40.0000	-2.582%	1	244	-31.000%
2025-04-25	41.0600	41.0600	41.0600	41.0600	+3.949%	20	243	-32.781%
2025-04-23	39.5000	39.5000	39.5000	39.5000	-14.797%	1	233	-30.127%
2025-04-21	46.3600	46.3600	46.3600	46.3600	+12.333%	1	233	-40.466%
2025-04-17	41.2700	41.2700	41.2700	41.2700	-10.028%	1	233	-33.123%
2025-04-09	45.8700	45.8700	45.8700	45.8700	-0.822%	1	233	-39.830%
2025-04-08	46.2500	46.2500	46.2500	46.2500	-13.146%	21	233	-40.324%
2025-04-07	51.4000	53.2500	51.4000	53.2500	+26.635%	10	254	-48.169%
2025-04-04	42.0500	42.0500	42.0500	42.0500	+2.611%	20	252	-34.364%
2025-04-03	39.7200	40.9800	39.7200	40.9800	+15.599%	2	242	-32.650%
2025-04-01	35.4500	35.4500	35.4500	35.4500	+0.853%	2	242	-22.144%
2025-03-27	35.1500	35.1500	35.1500	35.1500	-3.168%	2	242	-21.479%
2025-03-24	36.3000	36.3000	36.3000	36.3000	-7.137%	5	242	-23.967%
2025-03-20	37.5800	39.0900	37.5800	39.0900	-4.659%	4	237	-29.394%
2025-03-19	39.9000	41.0000	39.9000	41.0000	+4.193%	3	238	-32.683%
2025-03-17	39.6000	39.6000	39.3300	39.3500	-6.731%	52	236	-29.860%
2025-03-14	43.1000	43.1000	42.1900	42.1900	+5.581%	4	184	-34.582%
2025-03-13	37.5000	39.9600	37.5000	39.9600	+33.200%	3	182	-30.931%
2025-03-05	30.0000	30.0000	30.0000	30.0000	-4.276%	1	182	-8.000%
2025-03-04	31.0000	31.5800	31.0000	31.3400	+20.077%	8	181	-11.934%
2025-02-26	26.1000	26.1000	26.1000	26.1000	-3.333%	1	183	+5.747%
2025-02-25	26.1700	27.0000	26.1700	27.0000	-11.184%	5	182	+2.222%
2025-02-24	28.9800	30.4000	28.9800	30.4000	+14.934%	16	179	-9.211%
2025-02-20	26.4500	26.4500	26.4500	26.4500	+0.189%	36	144	+4.348%
2025-02-19	26.0000	26.4000	26.0000	26.4000	+6.152%	5	144	+4.545%
2025-02-18	25.0000	25.0000	24.8700	24.8700	+4.059%	3	140	+10.977%
2025-02-12	24.3500	24.3500	23.9000	23.9000	+7.271%	5	138	+15.481%
2025-02-10	22.2800	22.2800	22.2800	22.2800	-3.130%	1	134	+23.878%
2025-02-03	23.0000	23.0000	23.0000	23.0000	+10.843%	5	134	+20.000%
2025-01-28	20.0000	20.7500	20.0000	20.7500	-7.242%	11	129	+33.012%
2025-01-22	22.3700	22.3700	22.3700	22.3700	+6.321%	1	118	+23.380%
2025-01-21	21.8000	21.8000	21.0400	21.0400	-21.784%	11	128	+31.179%
2025-01-13	27.4300	27.4300	26.9000	26.9000	-3.791%	2	128	+2.602%
2025-01-10	27.9600	27.9600	27.9600	27.9600	-5.604%	100	127	-1.288%
2025-01-08	29.6200	29.6200	29.6200	29.6200	+5.861%	12	159	-6.820%
2025-01-06	26.5000	27.9800	26.5000	27.9800	-9.156%	52	159	-1.358%
2024-12-20	30.8000	30.8000	30.8000	30.8000	+2.054%	10	107	-10.390%
2024-12-19	30.1800	30.1800	30.1800	30.1800	+39.722%	1	97	-8.549%
2024-12-03	21.2200	21.6000	21.2200	21.6000	+1.647%	11	96	+27.778%
2024-11-25	21.2500	21.2500	21.2500	21.2500	-20.173%	1	85	+29.882%
2024-11-20	26.7700	26.7700	26.6200	26.6200	+8.211%	12	84	+3.681%
2024-11-18	24.6000	24.6000	24.6000	24.6000	-4.651%	2	78	+12.195%
2024-11-15	25.3500	25.8000	25.3500	25.8000	-0.501%	32	80	+6.977%
2024-11-12	25.6500	25.9300	25.6500	25.9300	+2.612%	3	87	+6.440%
2024-11-11	25.5000	25.5000	25.2700	25.2700	-4.099%	6	90	+9.220%
2024-11-08	26.3500	26.3500	26.3500	26.3500	-5.994%	2	84	+4.744%
2024-11-07	28.8500	28.8500	28.0300	28.0300	-12.406%	3	83	-1.534%
2024-11-06	30.0000	32.0000	30.0000	32.0000	+4.099%	57	80	-13.750%
2024-11-01	30.4000	30.7400	30.4000	30.7400	+5.636%	40	28	-10.215%
2024-10-29	29.1000	29.1000	29.1000	29.1000	+14.118%	1	12	-5.155%
2024-10-17	25.5000	25.5000	25.5000	25.5000	-8.372%	1	11	+8.235%
2024-10-01	27.8300	28.0100	27.7500	27.8300	-2.007%	11	11	-0.826%
2024-09-30	28.4000	28.4000	28.4000	28.4000	0.000%	1	1	-2.817%