Dark

HD20270617P300
HD Jun 17 2027 300.00 Put (HD270617P00300000)
option OPRA

EOD

Jul 16, 2026

16.40-5.747%(-1.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	16.1000	16.4000	16.1000	16.4000	-5.747%	3	414	0.000%
2026-07-15	17.4000	17.4000	17.4000	17.4000	+1.458%	22	414	-5.747%
2026-07-13	17.1500	17.1500	17.1500	17.1500	+0.882%	2	414	-4.373%
2026-07-10	17.0000	17.0000	17.0000	17.0000	-7.357%	1	414	-3.529%
2026-07-09	18.3500	18.3500	18.3500	18.3500	-4.626%	2	415	-10.627%
2026-07-08	19.1800	19.2400	18.9900	19.2400	+22.939%	4	415	-14.761%
2026-07-07	14.7500	15.6500	14.7500	15.6500	-4.573%	4	411	+4.792%
2026-07-06	16.4000	16.4000	16.4000	16.4000	+2.821%	5	409	0.000%
2026-06-29	16.2000	16.2000	15.9500	15.9500	-8.596%	3	414	+2.821%
2026-06-26	17.4500	17.4500	17.4500	17.4500	-6.933%	2	413	-6.017%
2026-06-25	18.3000	18.7500	18.3000	18.7500	-2.089%	4	413	-12.533%
2026-06-24	20.9500	20.9500	19.1500	19.1500	-16.920%	21	411	-14.360%
2026-06-23	23.0000	23.1000	23.0000	23.0500	+3.596%	54	373	-28.850%
2026-06-22	22.1000	22.2500	21.8000	22.2500	+8.537%	136	336	-26.292%
2026-06-18	20.0000	20.5000	20.0000	20.5000	-1.205%	2	277	-20.000%
2026-06-17	20.7500	20.7500	20.7500	20.7500	-0.288%	1	277	-20.964%
2026-06-16	20.8100	20.8100	20.8100	20.8100	-17.421%	1	277	-21.192%
2026-06-11	25.2000	25.2000	25.2000	25.2000	-2.477%	1	278	-34.921%
2026-06-10	25.8400	25.8400	25.8400	25.8400	-0.424%	2	277	-36.533%
2026-06-09	26.5500	26.5500	25.9500	25.9500	-9.170%	2	275	-36.802%
2026-06-05	29.5500	29.5500	28.5700	28.5700	-4.128%	3	276	-42.597%
2026-06-04	29.0500	29.8000	29.0500	29.8000	-4.944%	3	276	-44.966%
2026-06-03	31.3500	31.3500	31.3500	31.3500	+4.674%	1	275	-47.687%
2026-06-02	32.0500	32.0500	29.9500	29.9500	+4.830%	62	275	-45.242%
2026-05-29	28.5700	28.5700	28.5700	28.5700	-2.258%	3	213	-42.597%
2026-05-27	29.2300	29.2300	29.2300	29.2300	-8.941%	5	212	-43.893%
2026-05-26	32.1000	32.1000	32.1000	32.1000	+4.492%	1	207	-48.910%
2026-05-21	31.9000	31.9000	30.7200	30.7200	-9.112%	4	206	-46.615%
2026-05-19	33.7600	33.8000	33.7600	33.8000	-6.759%	9	206	-51.479%
2026-05-15	35.1300	36.2500	35.1300	36.2500	-0.630%	3	197	-54.759%
2026-05-13	34.0000	36.4800	34.0000	36.4800	+15.079%	36	195	-55.044%
2026-05-12	31.3900	31.7000	31.3900	31.7000	+11.817%	11	197	-48.265%
2026-05-06	30.5000	30.5000	28.0900	28.3500	-5.970%	72	197	-42.152%
2026-05-04	28.3700	30.5000	28.3700	30.1500	+15.252%	42	150	-45.605%
2026-05-01	26.1600	26.1600	26.1600	26.1600	-4.873%	1	112	-37.309%
2026-04-29	27.5000	27.5000	27.5000	27.5000	+15.985%	1	112	-40.364%
2026-04-27	23.7100	23.7100	23.7100	23.7100	+7.285%	1	111	-30.831%
2026-04-16	22.1000	22.1000	22.1000	22.1000	-3.070%	2	111	-25.792%
2026-04-10	22.8000	22.8000	22.8000	22.8000	-0.870%	1	111	-28.070%
2026-04-09	23.0000	23.0000	23.0000	23.0000	-18.469%	5	112	-28.696%
2026-04-02	28.4500	28.4500	28.2100	28.2100	+11.502%	6	109	-41.865%
2026-04-01	25.3000	25.3000	25.3000	25.3000	-11.877%	4	109	-35.178%
2026-03-30	28.7100	28.7100	28.7100	28.7100	+5.941%	1	109	-42.877%
2026-03-27	27.1000	27.1000	27.1000	27.1000	+2.072%	1	109	-39.483%
2026-03-24	26.8000	26.8000	26.5500	26.5500	-3.102%	9	108	-38.230%
2026-03-19	27.4000	27.4000	27.4000	27.4000	+9.120%	2	102	-40.146%
2026-03-18	25.1100	25.1100	25.1100	25.1100	+42.266%	1	102	-34.687%
2026-03-10	17.8000	17.8000	17.6000	17.6500	+12.780%	33	102	-7.082%
2026-03-03	15.6000	15.6500	15.6000	15.6500	+2.288%	5	70	+4.792%
2026-03-02	15.3000	15.3000	15.3000	15.3000	-2.236%	1	65	+7.190%
2026-02-25	15.6500	15.6500	15.6500	15.6500	+5.034%	6	66	+4.792%
2026-02-23	14.9000	14.9000	14.9000	14.9000	+2.688%	3	66	+10.067%
2026-02-17	13.3200	14.5100	13.3200	14.5100	+14.704%	2	66	+13.025%
2026-02-13	12.4900	12.6500	12.4900	12.6500	+3.774%	6	64	+29.644%
2026-02-10	12.6000	12.6000	12.1900	12.1900	-12.049%	6	64	+34.537%
2026-02-05	13.6900	13.8600	13.6900	13.8600	+5.239%	25	65	+18.326%
2026-02-04	12.1600	13.1700	12.0000	13.1700	+2.891%	32	63	+24.525%
2026-02-03	12.8000	12.8000	12.8000	12.8000	-10.490%	10	71	+28.125%
2026-02-02	13.7800	14.3000	13.7800	14.3000	+11.284%	14	71	+14.685%
2026-01-22	12.8500	12.8500	12.8500	12.8500	-16.287%	4	59	+27.626%
2026-01-16	15.3500	15.3500	15.3500	15.3500	+4.993%	1	64	+6.840%
2026-01-12	14.6200	14.6200	14.6200	14.6200	-9.023%	5	64	+12.175%
2026-01-09	16.0700	16.0700	16.0700	16.0700	-0.434%	10	65	+2.054%
2026-01-08	16.1400	16.1400	16.1400	16.1400	-25.963%	15	68	+1.611%
2026-01-06	21.5200	21.8000	21.5200	21.8000	+11.795%	2	53	-24.771%
2025-12-22	19.5000	19.5000	19.5000	19.5000	-2.500%	1	51	-15.897%
2025-12-19	20.0000	20.0000	20.0000	20.0000	+7.527%	1	51	-18.000%
2025-12-15	18.6000	18.6000	18.6000	18.6000	-9.796%	12	50	-11.828%
2025-12-09	20.6000	20.6200	20.6000	20.6200	+7.396%	3	62	-20.466%
2025-11-28	19.2000	19.2000	19.2000	19.2000	-15.419%	12	62	-14.583%
2025-11-18	23.3400	23.3400	21.7700	22.7000	+36.829%	3	50	-27.753%
2025-11-05	16.5900	16.5900	16.5900	16.5900	+16.421%	1	50	-1.145%
2025-10-07	14.2500	14.2500	14.2500	14.2500	+6.423%	1	48	+15.088%
2025-10-01	13.3900	13.3900	13.3900	13.3900	+5.020%	2	48	+22.479%
2025-09-02	12.7500	12.7500	12.7500	12.7500	+5.721%	1	50	+28.627%
2025-08-22	12.0600	12.0600	12.0600	12.0600	-14.770%	4	51	+35.987%
2025-08-18	14.1500	14.1500	14.1500	14.1500	+4.351%	2	51	+15.901%
2025-08-13	13.1900	13.5600	13.1900	13.5600	-16.554%	11	49	+20.944%
2025-08-06	16.2500	16.2500	16.2500	16.2500	-8.088%	1	38	+0.923%
2025-08-04	17.6800	17.6800	17.6800	17.6800	-0.113%	2	39	-7.240%
2025-08-01	17.7000	17.7000	17.7000	17.7000	-2.747%	18	37	-7.345%
2025-07-23	18.0000	18.2000	18.0000	18.2000	-10.784%	2	19	-9.890%
2025-07-18	20.4000	20.4000	20.4000	20.4000	-0.971%	1	18	-19.608%
2025-07-15	20.1000	20.6000	20.1000	20.6000	+19.420%	4	17	-20.388%
2025-07-10	17.2500	17.2500	17.2500	17.2500	-9.211%	1	13	-4.928%
2025-07-09	19.0000	19.0000	19.0000	19.0000	-15.556%	1	12	-13.684%
2025-06-26	22.5000	22.5000	22.5000	22.5000	-13.958%	1	13	-27.111%
2025-06-18	26.1500	26.1500	26.1500	26.1500	+8.958%	1	13	-37.285%
2025-06-13	24.0000	24.0000	24.0000	24.0000	+6.857%	2	13	-31.667%
2025-06-11	22.4600	22.4600	22.4600	22.4600	-0.663%	3	12	-26.981%
2025-05-21	22.6100	22.6100	22.6100	22.6100	+7.360%	1	9	-27.466%
2025-05-19	21.0600	21.0600	21.0600	21.0600	-4.490%	3	8	-22.127%
2025-05-15	21.9400	22.0500	21.9400	22.0500	-0.899%	2	11	-25.624%
2025-05-14	22.2500	22.2500	22.2500	22.2500	+3.009%	3	10	-26.292%
2025-05-13	22.5000	22.5000	21.6000	21.6000	-16.117%	11	7	-24.074%
2025-05-08	25.8900	25.8900	25.7500	25.7500	-2.647%	6	17	-36.311%
2025-05-06	26.5500	26.5500	26.4500	26.4500	+7.389%	6	17	-37.996%
2025-05-05	24.4400	24.6300	24.4400	24.6300	+2.199%	4	15	-33.415%
2025-05-02	24.1000	24.1000	24.1000	24.1000	-13.775%	2	15	-31.950%
2025-04-30	27.9500	27.9500	27.9500	27.9500	+6.883%	2	14	-41.324%
2025-04-29	25.8900	26.1500	25.8900	26.1500	+0.577%	8	14	-37.285%
2025-04-28	26.0000	26.0000	26.0000	26.0000	0.000%	10	10	-36.923%