Dark

HD20270115P400
HD Jan 15 2027 400.00 Put (HD270115P00400000)
option OPRA

EOD

Aug 26, 2026

68.00+1.508%(+1.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	67.0000	68.0000	67.0000	68.0000	+1.508%	2	703	0.000%
2026-08-17	66.9900	66.9900	66.9900	66.9900	+12.702%	6	701	+1.508%
2026-08-04	59.4400	59.4400	59.4400	59.4400	-36.093%	1	695	+14.401%
2026-06-03	93.0100	93.0100	93.0100	93.0100	+3.287%	4	694	-26.890%
2026-05-26	90.0500	90.0500	90.0500	90.0500	-4.517%	1	690	-24.486%
2026-05-21	94.3100	94.3100	94.3100	94.3100	-10.420%	1	689	-27.897%
2026-05-15	105.2800	105.2800	105.2800	105.2800	+24.887%	1	690	-35.410%
2026-05-06	84.1500	84.3000	82.9700	84.3000	+3.588%	314	690	-19.336%
2026-05-01	81.3800	81.3800	81.3800	81.3800	-3.234%	1	438	-16.441%
2026-04-29	84.0400	84.1000	84.0400	84.1000	+8.600%	2	438	-19.144%
2026-04-28	77.9500	77.9500	77.4400	77.4400	+11.746%	9	438	-12.190%
2026-04-09	69.3000	69.3000	69.3000	69.3000	-17.881%	1	438	-1.876%
2026-04-02	84.4300	84.4300	84.3900	84.3900	+16.256%	10	428	-19.422%
2026-03-18	72.5900	72.5900	72.5900	72.5900	+9.355%	2	428	-6.323%
2026-03-16	66.3800	66.3800	66.3800	66.3800	+1.436%	1	430	+2.440%
2026-03-12	65.4400	65.4400	65.4200	65.4400	+4.187%	13	430	+3.912%
2026-03-09	62.8100	62.8100	62.8100	62.8100	+8.107%	1	441	+8.263%
2026-03-06	58.1000	58.1000	58.1000	58.1000	+6.606%	1	442	+17.040%
2026-03-05	54.5000	54.5000	54.5000	54.5000	+11.680%	3	443	+24.771%
2026-03-02	48.5100	48.8000	48.5100	48.8000	+10.909%	21	443	+39.344%
2026-02-18	43.1000	44.0000	43.1000	44.0000	-2.741%	17	463	+54.545%
2026-02-17	43.8500	45.2400	43.8500	45.2400	+11.842%	7	446	+50.309%
2026-02-13	40.4500	40.4500	40.4500	40.4500	+3.189%	1	438	+68.109%
2026-02-12	39.3000	39.3000	39.0000	39.2000	-0.634%	13	438	+73.469%
2026-02-11	41.6000	42.5500	39.4500	39.4500	-2.952%	40	441	+72.370%
2026-02-10	41.9000	41.9000	40.6500	40.6500	-10.699%	7	413	+67.282%
2026-02-09	43.7100	45.9000	43.7100	45.5200	+3.572%	11	406	+49.385%
2026-02-05	44.2500	44.2500	43.9500	43.9500	+9.875%	4	406	+54.721%
2026-02-04	40.0000	40.0000	40.0000	40.0000	+3.761%	1	406	+70.000%
2026-02-03	39.3000	39.3000	38.5500	38.5500	-10.970%	11	405	+76.394%
2026-01-27	43.4500	43.4500	43.3000	43.3000	+4.539%	5	395	+57.044%
2026-01-22	42.1000	42.1000	41.4000	41.4200	-1.381%	11	392	+64.172%
2026-01-21	42.0000	42.0000	42.0000	42.0000	-7.692%	3	401	+61.905%
2026-01-14	45.5000	45.5000	45.5000	45.5000	-5.464%	3	398	+49.451%
2026-01-12	48.1800	48.1800	48.1300	48.1300	-14.283%	18	398	+41.284%
2026-01-08	56.2000	56.2000	56.1500	56.1500	-11.169%	2	402	+21.104%
2025-12-29	63.2100	63.2100	63.2100	63.2100	-2.182%	1	402	+7.578%
2025-12-23	64.6200	64.6200	64.6200	64.6200	+16.286%	1	402	+5.231%
2025-12-15	55.5700	55.5700	55.5700	55.5700	-11.088%	5	401	+22.368%
2025-12-08	62.5000	62.5000	62.5000	62.5000	+3.220%	2	401	+8.800%
2025-12-02	60.5500	60.5500	60.5500	60.5500	-14.320%	1	401	+12.304%
2025-11-18	70.6700	70.6700	70.6700	70.6700	+27.863%	10	402	-3.778%
2025-11-14	55.3900	55.3900	55.2700	55.2700	+8.055%	2	394	+23.032%
2025-11-11	51.1500	51.1500	51.1500	51.1500	+3.753%	1	395	+32.942%
2025-11-03	49.3000	49.3000	49.3000	49.3000	+9.434%	1	395	+37.931%
2025-10-29	44.9500	45.0500	44.9500	45.0500	+5.012%	4	395	+50.943%
2025-10-24	42.9000	42.9000	42.9000	42.9000	-7.243%	19	393	+58.508%
2025-10-09	46.2500	46.2500	46.2500	46.2500	+4.875%	1	389	+47.027%
2025-10-08	43.8000	44.1000	43.5000	44.1000	+4.181%	13	389	+54.195%
2025-10-06	42.3300	42.3300	42.3300	42.3300	+7.328%	1	393	+60.643%
2025-10-02	39.4400	39.4400	39.4400	39.4400	+2.708%	1	393	+72.414%
2025-10-01	38.4000	38.4000	38.4000	38.4000	+9.558%	12	393	+77.083%
2025-09-29	35.0000	35.4500	34.4000	35.0500	+6.212%	87	393	+94.009%
2025-09-26	33.8000	33.8000	33.0000	33.0000	-1.493%	2	431	+106.061%
2025-09-25	33.8500	33.8500	33.5000	33.5000	+5.512%	2	430	+102.985%
2025-09-19	31.7500	31.7500	31.7500	31.7500	+9.483%	1	432	+114.173%
2025-09-17	29.0000	29.0000	29.0000	29.0000	-3.814%	1	432	+134.483%
2025-09-15	30.3000	30.3000	30.0500	30.1500	+1.961%	5	433	+125.539%
2025-09-12	29.3700	29.5700	29.3700	29.5700	+1.860%	5	432	+129.963%
2025-09-11	31.4700	31.4700	29.0300	29.0300	-8.653%	23	427	+134.240%
2025-09-09	31.9500	31.9500	31.7800	31.7800	+4.884%	11	426	+113.971%
2025-09-05	32.2500	32.2500	30.3000	30.3000	-14.140%	6	435	+124.422%
2025-08-28	35.2900	35.2900	35.2900	35.2900	-0.423%	20	433	+92.689%
2025-08-26	35.4000	35.9500	34.8500	35.4400	+4.052%	89	413	+91.874%
2025-08-25	34.0600	34.0600	34.0600	34.0600	+3.369%	2	398	+99.648%
2025-08-22	33.2000	33.2000	32.9500	32.9500	-8.726%	8	396	+106.373%
2025-08-20	36.1000	36.1000	36.1000	36.1000	+2.122%	1	396	+88.366%
2025-08-19	34.0000	35.5600	32.3000	35.3500	-10.957%	97	396	+92.362%
2025-08-15	39.7000	39.7000	39.7000	39.7000	+6.292%	1	377	+71.285%
2025-08-14	37.3500	37.3500	37.3500	37.3500	+2.189%	2	376	+82.062%
2025-08-13	38.5000	38.5000	36.5500	36.5500	-19.440%	3	376	+86.047%
2025-08-06	45.3700	45.3700	45.3700	45.3700	-5.282%	1	377	+49.879%
2025-08-04	47.9000	47.9000	47.9000	47.9000	-5.986%	20	376	+41.962%
2025-08-01	51.0500	51.1000	50.9500	50.9500	+7.263%	6	396	+33.464%
2025-07-29	47.5000	47.5000	47.5000	47.5000	-8.478%	10	396	+43.158%
2025-07-22	51.9500	51.9500	51.9000	51.9000	-10.671%	2	406	+31.021%
2025-07-17	58.2500	58.7000	58.1000	58.1000	+7.993%	5	406	+17.040%
2025-07-11	53.8000	53.8000	53.8000	53.8000	+10.427%	5	411	+26.394%
2025-07-10	48.7200	48.7200	48.7200	48.7200	-12.406%	10	411	+39.573%
2025-06-27	56.0000	56.0000	55.6200	55.6200	-10.435%	15	401	+22.258%
2025-06-16	62.1000	62.1000	62.1000	62.1000	+2.222%	2	401	+9.501%
2025-06-13	60.7500	60.9000	60.7500	60.7500	+5.469%	8	403	+11.934%
2025-06-12	57.6000	57.6000	57.6000	57.6000	+4.348%	2	403	+18.056%
2025-06-10	55.3500	55.8000	55.2000	55.2000	-0.862%	283	403	+23.188%
2025-06-06	55.4400	55.6800	55.4400	55.6800	+0.943%	4	153	+22.126%
2025-06-04	54.7500	55.1600	54.7500	55.1600	+4.509%	2	153	+23.278%
2025-05-16	52.9500	52.9500	52.7800	52.7800	-2.078%	8	153	+28.837%
2025-05-13	53.9000	53.9000	53.9000	53.9000	-3.526%	5	153	+26.160%
2025-05-12	55.8600	55.8700	55.8600	55.8700	-12.635%	5	158	+21.711%
2025-05-06	63.9500	63.9500	63.9500	63.9500	-6.094%	1	153	+6.333%
2025-04-30	68.1000	68.1000	68.1000	68.1000	+0.844%	2	154	-0.147%
2025-04-09	67.5300	67.5300	67.5300	67.5300	-2.624%	2	154	+0.696%
2025-04-04	67.2000	69.4000	67.2000	69.3500	+5.636%	186	152	-1.947%
2025-04-03	65.6500	65.6500	65.6500	65.6500	-5.675%	1	71	+3.580%
2025-03-13	69.6000	69.6000	69.6000	69.6000	+24.486%	2	70	-2.299%
2025-03-10	55.9100	55.9100	55.9100	55.9100	+3.825%	20	70	+21.624%
2025-03-06	53.8500	53.8500	53.8500	53.8500	+22.805%	10	59	+26.277%
2025-02-25	45.3800	45.3800	43.8500	43.8500	-13.800%	11	50	+55.074%
2025-02-24	50.8700	50.8700	50.8700	50.8700	+8.004%	2	50	+33.674%
2025-02-20	47.1000	47.1000	47.1000	47.1000	+23.622%	1	49	+44.374%
2025-02-06	38.2500	38.2500	38.1000	38.1000	-2.806%	7	48	+78.478%
2025-02-04	39.2100	39.2100	39.2000	39.2000	-0.254%	20	47	+73.469%
2025-01-22	39.3000	39.3000	39.3000	39.3000	+8.985%	1	31	+73.028%
2024-12-02	36.0600	36.0600	36.0600	36.0600	+1.008%	1	31	+88.575%
2024-11-29	35.7000	35.7000	35.7000	35.7000	-3.278%	2	30	+90.476%
2024-11-26	36.9100	36.9100	36.9100	36.9100	+2.670%	1	30	+84.232%
2024-11-25	35.8000	35.9500	35.8000	35.9500	-13.582%	8	30	+89.152%
2024-11-18	41.6000	41.6000	41.6000	41.6000	-4.280%	1	25	+63.462%
2024-11-12	43.4600	43.4600	43.4600	43.4600	-3.850%	1	26	+56.466%
2024-11-08	45.2000	45.2000	45.2000	45.2000	-12.403%	2	26	+50.442%
2024-11-06	51.6000	51.6000	51.6000	51.6000	+7.500%	1	26	+31.783%
2024-10-23	48.6500	48.6500	48.0000	48.0000	+0.840%	4	27	+41.667%
2024-10-22	47.6000	47.6000	47.6000	47.6000	+4.985%	1	25	+42.857%
2024-10-07	45.3400	45.3400	45.3400	45.3400	-1.048%	1	24	+49.978%
2024-10-01	47.2000	47.2000	45.5000	45.8200	-3.354%	6	23	+48.407%
2024-09-30	47.4100	47.4100	47.4100	47.4100	-2.247%	1	18	+43.430%
2024-09-24	50.0000	50.0000	48.5000	48.5000	-5.255%	9	18	+40.206%
2024-09-23	51.5000	51.5000	51.1900	51.1900	-0.986%	6	10	+32.838%
2024-09-20	51.7000	51.7000	51.7000	51.7000	+0.291%	2	4	+31.528%
2024-09-19	51.5500	51.5500	51.5500	51.5500	-4.537%	1	3	+31.911%
2024-09-17	54.5000	54.5000	54.0000	54.0000	0.000%	3	3	+25.926%