Dark

HD20270617P330
HD Jun 17 2027 330.00 Put (HD270617P00330000)
option OPRA

EOD

Aug 27, 2026

30.20+6.526%(+1.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	30.2000	30.2000	30.2000	30.2000	+6.526%	1	185	0.000%
2026-08-26	27.8000	28.3500	27.8000	28.3500	-0.770%	13	184	+6.526%
2026-08-24	27.9000	29.2500	27.9000	28.5700	+2.218%	9	193	+5.705%
2026-08-21	27.2100	27.9500	27.2100	27.9500	+9.823%	8	196	+8.050%
2026-08-19	24.0000	25.4500	23.9500	25.4500	-8.618%	3	188	+18.664%
2026-08-18	27.8500	27.8500	27.8500	27.8500	-4.786%	2	186	+8.438%
2026-08-17	30.2500	30.2500	29.2500	29.2500	+1.211%	5	184	+3.248%
2026-08-14	29.6400	29.6400	28.9000	28.9000	+3.030%	17	180	+4.498%
2026-08-13	26.6000	28.0500	26.6000	28.0500	+3.506%	4	169	+7.665%
2026-08-12	27.1000	27.1000	27.1000	27.1000	+14.105%	4	166	+11.439%
2026-08-11	23.7500	23.7500	23.7000	23.7500	-10.714%	19	164	+27.158%
2026-08-10	27.0100	27.0100	26.4500	26.6000	+5.765%	20	163	+13.534%
2026-08-07	25.1500	25.1500	25.1000	25.1500	-4.915%	5	150	+20.080%
2026-08-06	26.4500	26.4500	26.4500	26.4500	-7.193%	1	147	+14.178%
2026-08-04	30.1500	30.1500	27.0000	28.5000	-17.031%	44	147	+5.965%
2026-07-31	34.3500	34.3500	34.3500	34.3500	+1.327%	1	140	-12.082%
2026-07-30	32.8500	33.9000	32.8500	33.9000	+17.504%	6	139	-10.914%
2026-07-28	28.3000	28.8500	28.3000	28.8500	-7.827%	3	135	+4.679%
2026-07-27	31.1000	31.3000	31.1000	31.3000	-12.202%	2	133	-3.514%
2026-07-23	35.6500	35.6500	35.6500	35.6500	+3.333%	1	132	-15.288%
2026-07-21	34.5000	34.5000	34.5000	34.5000	+6.646%	1	132	-12.464%
2026-07-20	32.1000	32.4000	32.1000	32.3500	+8.375%	8	131	-6.646%
2026-07-17	29.9500	29.9500	29.8500	29.8500	+12.854%	21	131	+1.173%
2026-07-16	26.1500	27.2500	26.1500	26.4500	-5.197%	4	128	+14.178%
2026-07-15	27.9000	27.9000	27.9000	27.9000	-6.689%	1	124	+8.244%
2026-07-14	29.9000	29.9000	29.9000	29.9000	+6.481%	1	123	+1.003%
2026-07-10	28.0800	28.0800	28.0800	28.0800	-4.975%	5	122	+7.550%
2026-07-09	29.5500	29.5500	29.5500	29.5500	-5.531%	1	120	+2.200%
2026-07-08	31.4000	31.4000	31.2800	31.2800	+14.161%	6	120	-3.453%
2026-07-07	27.4000	27.4000	27.4000	27.4000	+4.381%	1	120	+10.219%
2026-07-06	26.2500	26.2500	26.2500	26.2500	+4.167%	1	119	+15.048%
2026-06-30	25.2000	25.2000	25.2000	25.2000	-3.114%	2	118	+19.841%
2026-06-29	26.0100	26.0100	26.0100	26.0100	-7.107%	1	118	+16.109%
2026-06-26	28.0000	28.0000	28.0000	28.0000	-5.533%	2	118	+7.857%
2026-06-25	29.6400	29.6400	29.6400	29.6400	-3.516%	4	118	+1.889%
2026-06-24	33.7500	33.7500	30.7200	30.7200	-13.829%	61	114	-1.693%
2026-06-22	34.7000	35.6500	34.2500	35.6500	+11.163%	52	114	-15.288%
2026-06-18	31.6500	32.0800	31.6500	32.0700	-2.818%	11	120	-5.831%
2026-06-17	31.3000	33.0000	31.3000	33.0000	-12.000%	3	120	-8.485%
2026-06-12	37.6600	37.6600	37.5000	37.5000	-12.567%	3	120	-19.467%
2026-05-29	42.8900	42.8900	42.8900	42.8900	-9.266%	10	120	-29.587%
2026-05-20	47.2700	47.2700	47.2700	47.2700	-10.184%	1	118	-36.112%
2026-05-15	52.4600	52.6300	52.4600	52.6300	+38.500%	2	118	-42.618%
2026-04-28	38.2000	38.2000	38.0000	38.0000	+8.571%	3	118	-20.526%
2026-04-24	35.0000	35.0000	35.0000	35.0000	+20.690%	1	115	-13.714%
2026-04-17	29.0000	29.0000	29.0000	29.0000	-12.121%	20	114	+4.138%
2026-04-16	33.0000	33.0000	33.0000	33.0000	-5.281%	1	94	-8.485%
2026-04-10	34.7500	34.8400	34.7500	34.8400	-2.464%	3	93	-13.318%
2026-04-08	36.1200	36.1200	35.7200	35.7200	-8.668%	2	93	-15.454%
2026-03-25	39.1100	39.1100	39.1100	39.1100	+2.921%	2	92	-22.782%
2026-03-23	38.0000	38.0000	38.0000	38.0000	+20.635%	3	92	-20.526%
2026-03-09	31.5000	31.5000	31.5000	31.5000	+36.897%	2	92	-4.127%
2026-03-04	23.0100	23.0100	23.0100	23.0100	+0.744%	1	92	+31.247%
2026-02-23	22.8400	22.8400	22.8400	22.8400	+15.822%	2	92	+32.224%
2026-02-10	19.7200	19.7200	19.7200	19.7200	-5.871%	5	92	+53.144%
2026-02-05	20.9500	20.9500	20.9500	20.9500	-10.851%	5	95	+44.153%
2026-01-20	23.3500	23.5000	23.3500	23.5000	+5.381%	3	95	+28.511%
2026-01-14	22.9500	22.9500	22.0100	22.3000	-5.106%	47	92	+35.426%
2026-01-12	22.3300	23.5000	22.3300	23.5000	-12.898%	41	132	+28.511%
2026-01-08	26.9800	26.9800	26.9800	26.9800	-5.333%	1	92	+11.935%
2026-01-07	27.9500	28.5000	27.9500	28.5000	-5.000%	71	93	+5.965%
2026-01-06	29.9900	30.0000	29.9900	30.0000	-4.762%	2	163	+0.667%
2026-01-02	31.5000	31.5000	31.5000	31.5000	+1.613%	1	163	-4.127%
2025-12-29	31.0000	31.0000	31.0000	31.0000	+2.990%	1	163	-2.581%
2025-12-26	30.1000	30.1000	30.1000	30.1000	0.000%	1	163	+0.332%
2025-12-24	30.1000	30.1000	30.1000	30.1000	-2.903%	1	163	+0.332%
2025-12-19	30.1500	31.0000	30.1500	31.0000	+11.954%	72	163	-2.581%
2025-12-12	27.6900	27.6900	27.6900	27.6900	+3.941%	3	93	+9.065%
2025-12-11	26.6400	26.6400	26.6400	26.6400	-12.368%	1	93	+13.363%
2025-12-09	30.4000	30.4000	30.4000	30.4000	-1.935%	1	93	-0.658%
2025-11-25	31.0000	31.0000	31.0000	31.0000	-14.388%	10	93	-2.581%
2025-11-21	36.2100	36.2100	36.2100	36.2100	-4.711%	1	93	-16.598%
2025-11-20	36.0000	38.0000	36.0000	38.0000	+8.571%	11	93	-20.526%
2025-11-18	34.4300	35.0000	33.4200	35.0000	+35.659%	24	87	-13.714%
2025-11-05	25.7500	25.8000	25.7500	25.8000	+6.392%	2	63	+17.054%
2025-10-31	24.2500	24.2500	24.2500	24.2500	+10.984%	1	62	+24.536%
2025-10-28	21.8500	21.8500	21.8500	21.8500	-2.673%	3	62	+38.215%
2025-10-15	22.5000	22.5000	22.4000	22.4500	-0.222%	3	62	+34.521%
2025-10-14	22.5000	22.5000	22.5000	22.5000	+43.312%	3	59	+34.222%
2025-09-12	15.7000	15.7000	15.7000	15.7000	+1.290%	6	59	+92.357%
2025-09-11	15.5000	15.5000	15.5000	15.5000	-17.112%	1	59	+94.839%
2025-09-02	18.7000	18.7000	18.7000	18.7000	+3.889%	1	59	+61.497%
2025-08-28	18.0000	18.0000	18.0000	18.0000	+2.857%	1	59	+67.778%
2025-08-27	17.5000	17.5000	17.5000	17.5000	-4.372%	2	59	+72.571%
2025-08-26	18.3000	18.3000	18.3000	18.3000	+2.521%	2	59	+65.027%
2025-08-19	16.9600	17.8500	16.9600	17.8500	-14.593%	7	58	+69.188%
2025-08-18	20.8500	20.9000	20.6500	20.9000	+0.723%	19	57	+44.498%
2025-08-15	20.7500	20.7500	20.7500	20.7500	+9.211%	26	53	+45.542%
2025-08-13	19.0000	19.0000	19.0000	19.0000	-18.103%	1	52	+58.947%
2025-08-11	23.2000	23.2000	23.2000	23.2000	-26.582%	1	52	+30.172%
2025-06-12	31.6000	31.6000	31.6000	31.6000	-0.315%	25	51	-4.430%
2025-06-11	31.7000	31.7000	31.7000	31.7000	+0.955%	5	26	-4.732%
2025-05-27	31.4000	31.4000	31.4000	31.4000	-5.422%	1	21	-3.822%
2025-05-23	34.0200	34.0200	33.2000	33.2000	+2.723%	12	21	-9.036%
2025-05-22	32.3200	32.3200	32.3200	32.3200	+17.570%	3	21	-6.559%
2025-05-20	27.4900	27.4900	27.4900	27.4900	-5.207%	1	22	+9.858%
2025-05-16	29.0000	29.0000	29.0000	29.0000	-5.383%	2	23	+4.138%
2025-05-13	30.6500	30.6500	30.6500	30.6500	+0.789%	1	23	-1.468%
2025-05-12	30.4100	30.4100	30.4100	30.4100	-14.698%	10	22	-0.691%
2025-05-08	35.7800	35.7800	35.6500	35.6500	-0.890%	6	12	-15.288%
2025-05-07	35.9600	35.9700	35.9600	35.9700	+5.083%	8	9	-16.041%
2025-05-05	34.1000	34.2300	34.1000	34.2300	-5.337%	6	5	-11.773%
2025-04-29	35.7500	36.1600	35.7500	36.1600	0.000%	4	2	-16.482%