Dark

HD20270115P370
HD Jan 15 2027 370.00 Put (HD270115P00370000)
option OPRA

EOD

Jul 9, 2026

44.43+33.624%(+11.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	44.4300	44.4300	44.4300	44.4300	+33.624%	1	602	0.000%
2026-07-06	33.2500	33.2500	33.2500	33.2500	-2.778%	1	603	+33.624%
2026-07-01	34.2000	34.2000	34.2000	34.2000	-15.136%	1	603	+29.912%
2026-06-25	40.3000	40.3000	40.3000	40.3000	-13.426%	34	602	+10.248%
2026-06-24	46.6500	46.6500	46.5500	46.5500	+1.306%	2	602	-4.554%
2026-06-17	45.6800	45.9500	45.6000	45.9500	-19.386%	8	600	-3.308%
2026-06-11	57.0000	57.0000	57.0000	57.0000	-14.925%	1	600	-22.053%
2026-06-05	67.0000	67.0000	66.7500	67.0000	-0.149%	3	601	-33.687%
2026-06-03	67.3000	67.3000	67.0000	67.1000	+10.927%	6	598	-33.785%
2026-05-29	60.4900	60.4900	60.4900	60.4900	-21.655%	7	597	-26.550%
2026-05-15	77.2000	77.2100	77.2000	77.2100	+40.894%	14	597	-42.456%
2026-04-28	55.0200	55.0200	54.8000	54.8000	+21.778%	7	597	-18.923%
2026-04-21	43.3500	45.0000	43.3500	45.0000	-8.163%	9	592	-1.267%
2026-04-08	49.0000	49.0000	49.0000	49.0000	-22.037%	2	592	-9.327%
2026-04-07	62.9000	63.2500	62.8500	62.8500	+4.750%	5	594	-29.308%
2026-04-06	60.0000	60.0000	60.0000	60.0000	+0.351%	2	594	-25.950%
2026-03-30	58.2400	59.7900	58.2400	59.7900	-1.580%	17	594	-25.690%
2026-03-27	57.8300	60.7500	57.8300	60.7500	+6.579%	3	580	-26.864%
2026-03-20	57.0000	57.0000	57.0000	57.0000	+42.145%	5	579	-22.053%
2026-03-06	40.1000	40.1000	40.1000	40.1000	+5.945%	1	580	+10.798%
2026-03-05	37.8000	37.8500	37.2600	37.8500	+8.546%	10	580	+17.384%
2026-03-03	38.3300	38.3300	34.8700	34.8700	+6.636%	17	576	+27.416%
2026-03-02	32.4500	32.7000	32.4500	32.7000	+9.732%	16	575	+35.872%
2026-02-27	31.9500	31.9500	29.8000	29.8000	+2.055%	24	565	+49.094%
2026-02-26	29.2000	29.2000	29.2000	29.2000	-3.279%	1	542	+52.158%
2026-02-25	31.1500	31.1500	30.1600	30.1900	+16.115%	9	542	+47.168%
2026-02-24	26.0000	26.0000	26.0000	26.0000	-24.528%	3	542	+70.885%
2026-02-23	32.4500	34.4500	32.4500	34.4500	+17.497%	11	542	+28.970%
2026-02-20	29.8000	29.8000	29.3200	29.3200	-4.339%	11	547	+51.535%
2026-02-19	30.7500	30.7500	30.6500	30.6500	+3.723%	5	537	+44.959%
2026-02-18	29.3000	29.5500	29.0000	29.5500	-1.827%	23	533	+50.355%
2026-02-17	29.7400	30.1000	29.7400	30.1000	+22.857%	14	531	+47.608%
2026-02-12	24.5000	24.5000	24.5000	24.5000	-7.895%	2	517	+81.347%
2026-02-11	27.4000	27.4000	26.6000	26.6000	-6.830%	12	517	+67.030%
2026-02-10	28.5500	28.5500	28.5500	28.5500	-3.872%	1	516	+55.622%
2026-02-09	29.0000	29.7000	29.0000	29.7000	+5.319%	20	516	+49.596%
2026-02-06	28.7000	28.7000	28.2000	28.2000	-4.407%	4	518	+57.553%
2026-02-05	29.5000	29.5000	29.5000	29.5000	+5.207%	20	518	+50.610%
2026-02-04	27.5500	28.0400	27.5500	28.0400	-4.137%	3	518	+58.452%
2026-02-03	26.5600	29.2500	26.5600	29.2500	-8.307%	3	518	+51.897%
2026-02-02	31.9000	31.9000	31.9000	31.9000	-0.623%	6	519	+39.279%
2026-01-29	32.1000	32.1000	32.1000	32.1000	+7.899%	1	519	+38.411%
2026-01-28	29.7500	29.7500	29.7500	29.7500	+2.586%	1	519	+49.345%
2026-01-27	28.0000	29.0000	28.0000	29.0000	+4.693%	4	519	+53.207%
2026-01-26	27.7000	27.7000	27.7000	27.7000	-3.819%	1	521	+60.397%
2026-01-23	29.1000	29.1000	28.8000	28.8000	+7.744%	2	521	+54.271%
2026-01-22	28.1400	28.1400	26.7300	26.7300	-15.277%	7	521	+66.218%
2026-01-21	31.5500	31.5500	31.5500	31.5500	-2.201%	1	521	+40.824%
2026-01-20	31.9500	32.5500	31.9500	32.2600	+6.998%	4	521	+37.725%
2026-01-16	30.1500	30.1500	30.1500	30.1500	-0.822%	1	520	+47.363%
2026-01-15	30.3000	30.4000	30.3000	30.4000	-0.977%	35	520	+46.151%
2026-01-14	31.6000	31.6000	30.7000	30.7000	-6.260%	3	519	+44.723%
2026-01-13	32.7500	32.7500	32.7500	32.7500	+2.184%	1	518	+35.664%
2026-01-12	34.3600	34.3600	32.0500	32.0500	-2.167%	17	518	+38.627%
2026-01-09	32.7600	32.7600	32.7600	32.7600	-23.422%	2	513	+35.623%
2025-12-26	42.7900	42.8700	42.7800	42.7800	-4.933%	6	512	+3.857%
2025-12-23	45.0000	45.0000	45.0000	45.0000	+1.010%	4	512	-1.267%
2025-12-22	44.5500	44.5500	44.5500	44.5500	+12.500%	8	516	-0.269%
2025-12-01	39.6000	39.6000	39.6000	39.6000	-22.047%	1	524	+12.197%
2025-11-24	50.8000	50.8000	50.8000	50.8000	+1.600%	1	524	-12.539%
2025-11-21	50.0000	50.0000	50.0000	50.0000	-2.610%	1	523	-11.140%
2025-11-20	51.3300	51.3400	51.2800	51.3400	-4.750%	5	523	-13.459%
2025-11-19	53.9000	53.9000	53.9000	53.9000	+33.880%	1	523	-17.570%
2025-11-17	40.2600	40.2600	40.2600	40.2600	+3.072%	1	523	+10.358%
2025-11-14	38.5300	39.0600	38.5000	39.0600	+4.831%	4	523	+13.748%
2025-11-06	37.2600	37.2600	37.2600	37.2600	+7.069%	1	523	+19.243%
2025-11-05	35.8500	36.0500	34.8000	34.8000	+2.715%	7	523	+27.672%
2025-11-03	34.8000	34.8000	33.7500	33.8800	-0.353%	17	518	+31.139%
2025-10-29	32.3000	34.0000	32.3000	34.0000	+12.137%	2	518	+30.676%
2025-10-23	30.3200	30.3200	30.3200	30.3200	-6.449%	2	517	+46.537%
2025-10-13	32.4100	32.4100	32.4100	32.4100	-1.579%	2	517	+37.087%
2025-10-09	32.2000	32.9300	32.2000	32.9300	+5.714%	15	515	+34.923%
2025-10-08	31.1500	31.1500	31.1500	31.1500	+5.415%	1	524	+42.632%
2025-10-07	29.7000	29.7000	29.3000	29.5500	+1.199%	16	523	+50.355%
2025-10-06	29.5500	29.5500	29.0000	29.2000	+21.667%	331	523	+52.158%
2025-09-30	23.7500	24.0500	23.7500	24.0000	+5.033%	16	238	+85.125%
2025-09-23	22.8500	22.8500	22.8500	22.8500	+3.864%	1	233	+94.442%
2025-09-19	22.0000	22.0000	22.0000	22.0000	+4.762%	1	234	+101.955%
2025-09-15	21.0000	21.0000	21.0000	21.0000	+4.478%	1	233	+111.571%
2025-09-12	20.1000	20.1000	20.1000	20.1000	-0.495%	2	233	+121.045%
2025-09-11	20.2000	20.3000	20.0500	20.2000	-4.492%	19	231	+119.950%
2025-09-05	21.0500	22.1500	21.0500	21.1500	-3.425%	4	214	+110.071%
2025-09-04	21.9000	21.9000	21.9000	21.9000	-10.429%	1	212	+102.877%
2025-09-03	24.4500	24.4500	24.4000	24.4500	-1.411%	3	212	+81.718%
2025-09-02	24.5000	24.8000	24.5000	24.8000	+1.018%	97	209	+79.153%
2025-08-26	24.5500	24.5500	24.5500	24.5500	-4.660%	50	62	+80.978%
2025-08-21	25.7500	25.7500	25.7500	25.7500	+8.057%	5	62	+72.544%
2025-08-19	23.8300	23.8300	23.8300	23.8300	-14.434%	10	65	+86.446%
2025-08-18	27.9000	27.9000	27.8500	27.8500	+4.112%	3	71	+59.533%
2025-08-15	26.7500	26.7500	26.7500	26.7500	+2.687%	2	68	+66.093%
2025-08-14	26.0500	26.0500	26.0500	26.0500	+2.358%	3	67	+70.557%
2025-08-13	25.4500	25.4500	25.4500	25.4500	-20.593%	2	67	+74.578%
2025-08-05	32.3000	32.4000	32.0500	32.0500	-10.923%	28	67	+38.627%
2025-07-24	35.9800	35.9800	35.9800	35.9800	-7.909%	1	58	+23.485%
2025-07-21	39.0700	39.0700	39.0700	39.0700	-9.455%	1	58	+13.719%
2025-07-17	43.1500	43.1500	43.1500	43.1500	+25.802%	2	57	+2.966%
2025-07-10	34.9800	34.9800	34.3000	34.3000	-9.139%	6	57	+29.534%
2025-07-03	37.8500	37.8500	37.7000	37.7500	-9.624%	15	54	+17.695%
2025-06-26	41.7700	41.7700	41.7700	41.7700	-13.340%	1	56	+6.368%
2025-06-17	48.2000	48.2000	48.2000	48.2000	+21.871%	1	55	-7.822%
2025-06-04	39.7000	39.7000	39.5500	39.5500	-6.302%	4	55	+12.339%
2025-05-28	42.2100	42.2100	42.2100	42.2100	+13.835%	6	55	+5.259%
2025-05-20	37.0800	37.0800	37.0800	37.0800	-4.260%	1	55	+19.822%
2025-05-19	38.7000	38.7300	38.7000	38.7300	-0.641%	4	54	+14.717%
2025-05-16	38.6500	38.9900	38.6500	38.9800	-2.550%	16	54	+13.982%
2025-05-13	38.5500	40.0000	38.5500	40.0000	-20.839%	2	51	+11.075%
2025-04-17	50.5300	50.5300	50.5300	50.5300	+0.697%	1	49	-12.072%
2025-04-09	50.1800	50.1800	50.1800	50.1800	-7.757%	2	49	-11.459%
2025-04-04	53.3200	54.4000	53.3200	54.4000	+9.677%	10	47	-18.327%
2025-03-19	49.6000	49.6000	49.6000	49.6000	-7.480%	1	50	-10.423%
2025-03-13	48.6900	53.6100	48.6900	53.6100	+26.439%	2	50	-17.124%
2025-03-07	44.0000	44.0000	42.4000	42.4000	+26.190%	40	50	+4.788%
2025-02-25	33.6000	33.6000	33.6000	33.6000	-9.189%	2	62	+32.232%
2025-02-24	36.4000	38.0000	36.4000	37.0000	+25.850%	8	62	+20.081%
2025-02-07	29.4000	29.4000	29.4000	29.4000	+2.083%	2	57	+51.122%
2025-02-05	28.8000	28.8000	28.8000	28.8000	+2.491%	1	58	+54.271%
2025-01-31	28.1000	28.1000	28.1000	28.1000	+2.555%	2	59	+58.114%
2025-01-29	26.2000	27.4000	26.2000	27.4000	+9.250%	3	59	+62.153%
2025-01-27	25.2600	25.2600	25.0800	25.0800	-12.000%	3	57	+77.153%
2025-01-17	28.5000	28.5000	28.5000	28.5000	-16.176%	2	60	+55.895%
2025-01-14	34.0000	34.0000	34.0000	34.0000	-3.683%	1	60	+30.676%
2025-01-03	35.3100	35.3100	35.3000	35.3000	-4.595%	6	59	+25.864%
2024-12-19	35.7600	37.0000	35.7600	37.0000	+10.448%	163	57	+20.081%
2024-12-18	30.7000	33.5000	30.7000	33.5000	+22.486%	2	32	+32.627%
2024-12-10	27.3500	27.3500	27.3500	27.3500	+2.820%	10	30	+62.450%
2024-12-09	26.6000	26.6000	26.6000	26.6000	+0.758%	4	20	+67.030%
2024-12-03	26.4000	26.4000	26.4000	26.4000	+0.571%	1	18	+68.295%
2024-11-27	26.2500	26.2500	26.2500	26.2500	-18.478%	1	17	+69.257%
2024-11-19	32.2000	32.2000	32.2000	32.2000	-0.923%	2	17	+37.981%
2024-11-12	32.5000	32.5000	32.5000	32.5000	-10.221%	5	15	+36.708%
2024-11-05	36.2000	36.2000	36.2000	36.2000	+17.839%	1	10	+22.735%
2024-10-15	30.5000	30.7200	30.5000	30.7200	-5.039%	8	9	+44.629%
2024-10-08	32.3500	32.3500	32.3500	32.3500	-4.148%	3	7	+37.342%
2024-10-07	33.7500	33.7500	33.7500	33.7500	-2.457%	3	4	+31.644%
2024-10-02	34.6000	34.6000	34.6000	34.6000	0.000%	1	1	+28.410%