Dark

HD20270115P380
HD Jan 15 2027 380.00 Put (HD270115P00380000)
option OPRA

EOD

Jul 9, 2026

51.20-32.852%(-25.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	51.2000	51.2000	51.2000	51.2000	-32.852%	5	418	0.000%
2026-06-01	76.2500	76.2500	76.2500	76.2500	+7.850%	2	423	-32.852%
2026-05-27	70.6000	70.7000	70.6000	70.7000	-18.454%	2	423	-27.581%
2026-05-18	86.7000	86.7000	86.7000	86.7000	+4.458%	1	424	-40.946%
2026-05-13	84.6500	84.6500	83.0000	83.0000	+9.211%	2	424	-38.313%
2026-05-11	76.0000	76.0000	76.0000	76.0000	+11.225%	1	425	-32.632%
2026-05-08	68.3300	68.3300	68.3300	68.3300	+4.305%	1	426	-25.070%
2026-05-01	65.5100	65.5100	65.5100	65.5100	+5.832%	1	426	-21.844%
2026-04-28	61.3000	61.9000	61.3000	61.9000	+4.880%	4	426	-17.286%
2026-04-27	58.4200	59.0200	58.4100	59.0200	+22.448%	82	437	-13.250%
2026-04-17	48.2000	48.2000	48.2000	48.2000	-13.929%	2	450	+6.224%
2026-04-15	56.0000	56.0000	56.0000	56.0000	+0.647%	10	450	-8.571%
2026-04-09	55.6400	55.6400	55.6400	55.6400	-20.514%	1	450	-7.980%
2026-04-07	70.0000	70.0000	70.0000	70.0000	+3.765%	1	450	-26.857%
2026-04-02	66.0500	67.4600	66.0500	67.4600	+1.383%	11	445	-24.103%
2026-03-20	66.5400	66.5400	66.5400	66.5400	+1.125%	1	445	-23.054%
2026-03-19	65.8000	65.8000	65.8000	65.8000	+26.320%	1	446	-22.188%
2026-03-17	52.0900	52.0900	52.0900	52.0900	+4.180%	2	446	-1.709%
2026-03-09	50.0000	50.0000	50.0000	50.0000	+34.048%	1	446	+2.400%
2026-03-02	37.3000	37.3000	37.3000	37.3000	+3.467%	1	446	+37.265%
2026-02-27	35.3500	36.0500	34.4000	36.0500	+1.980%	14	446	+42.025%
2026-02-25	35.6500	36.2000	35.3500	35.3500	+18.824%	11	432	+44.837%
2026-02-24	29.7500	29.7500	29.7500	29.7500	-15.603%	1	432	+72.101%
2026-02-23	36.4000	36.4000	35.2500	35.2500	+1.293%	5	432	+45.248%
2026-02-20	34.0000	34.8000	34.0000	34.8000	+3.571%	2	428	+47.126%
2026-02-18	33.4500	33.6000	33.4500	33.6000	-3.587%	7	428	+52.381%
2026-02-17	33.5000	34.8500	33.5000	34.8500	+15.397%	2	421	+46.915%
2026-02-13	31.7500	31.7500	30.2000	30.2000	+4.679%	5	418	+69.536%
2026-02-12	28.8500	28.8500	28.8500	28.8500	-5.688%	1	418	+77.470%
2026-02-11	32.1500	32.1500	30.5900	30.5900	-1.481%	92	417	+67.375%
2026-02-10	32.3500	32.3500	31.0500	31.0500	-11.412%	19	355	+64.895%
2026-02-09	33.8700	35.3000	33.8700	35.0500	+7.416%	8	356	+46.077%
2026-02-06	32.6300	32.6300	32.6300	32.6300	-3.175%	5	359	+56.911%
2026-02-05	33.3500	34.0000	33.3500	33.7000	+6.984%	12	354	+51.929%
2026-02-04	31.0000	31.5000	30.9000	31.5000	-9.353%	14	348	+62.540%
2026-02-02	37.0500	37.0500	34.3000	34.7500	+2.356%	10	357	+47.338%
2026-01-27	32.6500	33.9500	32.6500	33.9500	+8.849%	23	347	+50.810%
2026-01-26	31.8500	31.8500	31.0800	31.1900	-3.586%	13	334	+64.155%
2026-01-23	33.3000	34.2500	32.3400	32.3500	-1.821%	16	346	+58.269%
2026-01-22	32.3500	32.9500	31.7000	32.9500	+2.520%	15	342	+55.387%
2026-01-21	33.6500	33.6500	32.0500	32.1400	-5.192%	4	335	+59.303%
2026-01-16	33.9000	33.9000	33.9000	33.9000	-4.641%	1	336	+51.032%
2026-01-14	35.7100	35.7100	35.5500	35.5500	-3.919%	4	336	+44.023%
2026-01-12	37.0000	37.0000	37.0000	37.0000	-0.671%	1	336	+38.378%
2026-01-09	36.3500	37.2500	36.3500	37.2500	-25.545%	32	336	+37.450%
2025-12-22	50.1000	50.1000	50.0300	50.0300	+11.475%	2	328	+2.339%
2025-12-18	42.3000	45.2700	42.0000	44.8800	-2.435%	28	328	+14.082%
2025-12-17	46.0000	46.0000	46.0000	46.0000	+6.555%	5	327	+11.304%
2025-12-11	45.2500	45.2500	43.1700	43.1700	-11.209%	3	332	+18.601%
2025-12-09	48.4900	48.6200	48.3900	48.6200	-10.212%	9	332	+5.306%
2025-11-21	54.1500	54.1500	54.1500	54.1500	-11.375%	1	332	-5.448%
2025-11-19	60.6000	61.1000	60.2800	61.1000	+11.456%	4	333	-16.203%
2025-11-18	54.8200	54.8200	54.8200	54.8200	+19.825%	1	332	-6.603%
2025-11-17	45.7500	45.7500	45.7500	45.7500	+8.929%	1	331	+11.913%
2025-11-13	42.0000	42.0000	42.0000	42.0000	+5.290%	1	332	+21.905%
2025-11-11	39.8900	39.8900	39.8900	39.8900	-7.918%	1	331	+28.353%
2025-11-10	43.3200	43.3200	43.3200	43.3200	+9.671%	1	331	+18.190%
2025-11-05	40.4000	40.5500	39.0300	39.5000	+0.127%	17	330	+29.620%
2025-11-03	39.4500	39.4500	39.4500	39.4500	+12.297%	1	326	+29.785%
2025-10-29	35.1300	35.1300	35.1300	35.1300	-6.019%	9	326	+45.744%
2025-10-09	37.3800	37.3800	37.3800	37.3800	+10.592%	1	317	+36.972%
2025-10-07	33.8000	33.8000	33.8000	33.8000	+22.464%	1	318	+51.479%
2025-09-30	27.6000	27.6000	27.6000	27.6000	+11.066%	1	318	+85.507%
2025-09-19	24.8500	24.8500	24.8500	24.8500	+4.193%	1	317	+106.036%
2025-09-18	23.8500	23.8500	23.8500	23.8500	+3.247%	2	317	+114.675%
2025-09-16	23.2000	23.2000	23.1000	23.1000	+1.987%	7	319	+121.645%
2025-09-12	22.6500	22.6500	22.6500	22.6500	-7.551%	2	313	+126.049%
2025-09-09	24.5000	24.5000	24.5000	24.5000	-2.584%	6	311	+108.980%
2025-09-05	25.1500	25.1500	25.1500	25.1500	-9.206%	2	310	+103.579%
2025-09-03	27.8000	27.8000	27.7000	27.7000	+4.568%	2	310	+84.838%
2025-08-25	26.5300	26.5300	26.4900	26.4900	-12.919%	25	311	+93.280%
2025-08-21	29.3500	30.4200	29.3500	30.4200	+13.254%	6	311	+68.310%
2025-08-19	25.5400	26.8600	25.5400	26.8600	-14.459%	10	316	+90.618%
2025-08-18	31.4000	31.4000	31.4000	31.4000	+3.630%	5	310	+63.057%
2025-08-15	30.3000	30.3000	30.3000	30.3000	+2.538%	2	305	+68.977%
2025-08-14	29.5500	29.5500	29.5500	29.5500	+2.783%	3	303	+73.266%
2025-08-13	28.7500	28.7500	28.7500	28.7500	-21.016%	2	300	+78.087%
2025-08-05	36.5500	36.7000	36.2600	36.4000	-4.211%	52	298	+40.659%
2025-08-04	38.0000	38.0000	38.0000	38.0000	-9.588%	1	281	+34.737%
2025-07-31	42.0300	42.0300	42.0300	42.0300	+4.552%	1	280	+21.818%
2025-07-25	40.2000	40.2000	40.2000	40.2000	-4.852%	1	280	+27.363%
2025-07-11	42.6000	42.6000	42.1500	42.2500	-7.041%	10	280	+21.183%
2025-07-07	44.5500	45.4500	44.5000	45.4500	-17.258%	203	271	+12.651%
2025-06-20	54.9300	54.9300	54.9300	54.9300	+19.908%	8	96	-6.790%
2025-06-06	45.5600	45.8100	45.5600	45.8100	+3.409%	4	96	+11.766%
2025-06-05	44.3000	44.3100	44.3000	44.3000	-4.278%	50	96	+15.576%
2025-05-28	46.2800	46.2800	46.2800	46.2800	-7.809%	1	89	+10.631%
2025-05-23	50.2000	50.2000	50.2000	50.2000	+15.323%	2	91	+1.992%
2025-05-20	40.9200	43.5300	40.9200	43.5300	+0.415%	25	91	+17.620%
2025-05-16	43.1800	43.3500	43.1800	43.3500	-4.830%	8	91	+18.108%
2025-05-13	45.4000	45.5500	45.4000	45.5500	-16.728%	2	89	+12.404%
2025-04-28	54.7000	54.7000	54.7000	54.7000	-1.192%	3	89	-6.399%
2025-04-17	55.3600	55.3600	55.3600	55.3600	-25.240%	1	89	-7.514%
2025-04-09	74.0500	74.0500	74.0500	74.0500	+5.529%	3	89	-30.858%
2025-04-07	70.1700	70.1700	70.1700	70.1700	+25.125%	3	89	-27.034%
2025-04-03	54.5400	56.0800	53.8000	56.0800	+15.868%	74	92	-8.702%
2025-03-26	48.4000	48.4000	48.4000	48.4000	-10.437%	20	112	+5.785%
2025-03-17	54.5200	54.5200	54.0400	54.0400	-6.424%	2	93	-5.255%
2025-03-13	57.6500	57.7500	57.6500	57.7500	+19.938%	2	94	-11.342%
2025-03-11	48.1500	48.1500	48.1500	48.1500	+0.690%	20	94	+6.334%
2025-03-10	47.8200	47.8200	47.8200	47.8200	+3.060%	1	112	+7.068%
2025-03-07	44.9300	46.7000	44.9300	46.4000	+8.767%	12	112	+10.345%
2025-03-05	42.6600	42.6600	42.6600	42.6600	+2.425%	1	107	+20.019%
2025-02-24	42.3800	42.3800	41.6500	41.6500	+37.007%	5	107	+22.929%
2025-01-30	29.7100	30.4900	29.7100	30.4000	+8.301%	181	105	+68.421%
2025-01-27	28.2400	28.2400	28.0700	28.0700	-5.805%	3	113	+82.401%
2025-01-24	29.8000	29.8000	29.8000	29.8000	-26.510%	160	110	+71.812%
2025-01-07	40.5500	40.5500	40.5500	40.5500	-1.218%	1	30	+26.264%
2024-12-19	41.0500	41.0500	41.0500	41.0500	+24.772%	3	30	+24.726%
2024-12-13	32.9000	32.9000	32.9000	32.9000	+13.331%	2	33	+55.623%
2024-12-05	29.0300	29.0300	29.0300	29.0300	+0.103%	1	34	+76.369%
2024-11-29	29.4000	29.4000	29.0000	29.0000	-0.515%	6	33	+76.552%
2024-11-27	29.1500	29.1500	29.1500	29.1500	-17.655%	1	30	+75.643%
2024-11-12	35.4000	35.4000	35.4000	35.4000	-4.324%	20	30	+44.633%
2024-11-08	37.0000	37.0000	37.0000	37.0000	-15.118%	8	31	+38.378%
2024-11-06	42.6000	43.5900	42.6000	43.5900	+10.354%	22	35	+17.458%
2024-10-25	39.5000	39.5000	39.5000	39.5000	+0.509%	4	13	+29.620%
2024-10-23	39.3000	39.3000	39.3000	39.3000	+6.881%	1	11	+30.280%
2024-10-21	36.7700	36.7700	36.7700	36.7700	+8.147%	2	11	+39.244%
2024-10-15	33.7500	34.0000	33.7500	34.0000	-11.619%	8	9	+50.588%
2024-10-04	38.4700	38.4700	38.4700	38.4700	0.000%	2	1	+33.091%