Dark

HD20270617P340
HD Jun 17 2027 340.00 Put (HD270617P00340000)
option OPRA

EOD

Aug 27, 2026

35.40+7.436%(+2.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	35.4000	35.4000	35.4000	35.4000	+7.436%	1	474	0.000%
2026-08-25	34.1000	34.1000	32.9500	32.9500	+0.457%	5	473	+7.436%
2026-08-24	32.8000	32.8000	32.8000	32.8000	-4.928%	1	470	+7.927%
2026-08-20	34.0000	34.5000	34.0000	34.5000	+15.000%	3	470	+2.609%
2026-08-19	30.0000	30.0000	30.0000	30.0000	-12.536%	3	470	+18.000%
2026-08-17	34.3000	34.3000	34.3000	34.3000	+1.329%	2	469	+3.207%
2026-08-14	33.9500	33.9500	33.8500	33.8500	+3.675%	3	467	+4.579%
2026-08-13	31.4500	32.6500	31.4500	32.6500	+17.446%	4	464	+8.423%
2026-08-11	27.8000	27.8000	27.8000	27.8000	-10.178%	4	460	+27.338%
2026-08-10	31.0000	31.0000	30.9500	30.9500	+2.517%	13	459	+14.378%
2026-08-07	28.8700	30.2500	28.8700	30.1900	-3.392%	21	446	+17.257%
2026-08-06	30.6000	31.2500	29.6500	31.2500	+2.124%	11	458	+13.280%
2026-08-05	31.2500	31.2500	30.4500	30.6000	-2.392%	19	447	+15.686%
2026-08-04	31.3500	31.3500	31.3500	31.3500	-19.615%	1	439	+12.919%
2026-07-31	39.0000	39.0000	39.0000	39.0000	+0.257%	9	438	-9.231%
2026-07-30	38.9000	38.9000	38.9000	38.9000	+9.732%	5	432	-8.997%
2026-07-29	35.4500	35.4500	35.4500	35.4500	+8.079%	1	427	-0.141%
2026-07-28	32.8000	32.8000	32.8000	32.8000	-6.950%	3	427	+7.927%
2026-07-27	35.2500	35.2500	35.2500	35.2500	-11.097%	10	427	+0.426%
2026-07-24	39.8000	39.8000	39.6000	39.6500	-6.925%	5	417	-10.719%
2026-07-23	42.6000	42.6000	42.6000	42.6000	+22.767%	10	412	-16.901%
2026-07-17	30.9500	34.8000	30.9500	34.7000	+13.399%	6	412	+2.017%
2026-07-16	30.7500	30.7500	30.6000	30.6000	-6.422%	11	412	+15.686%
2026-07-15	32.8500	32.8500	32.7000	32.7000	+0.153%	2	412	+8.257%
2026-07-13	32.6500	32.6500	32.6500	32.6500	-5.087%	1	410	+8.423%
2026-07-09	34.4000	34.4000	34.4000	34.4000	+15.436%	1	410	+2.907%
2026-07-07	29.8000	29.8000	29.8000	29.8000	+5.861%	1	410	+18.792%
2026-07-02	28.1500	28.1500	28.1500	28.1500	-5.219%	1	409	+25.755%
2026-06-30	29.7000	29.7000	29.7000	29.7000	-3.883%	1	409	+19.192%
2026-06-29	30.9000	30.9000	30.9000	30.9000	-1.309%	3	409	+14.563%
2026-06-26	32.0500	32.0500	31.1200	31.3100	-6.398%	251	407	+13.063%
2026-06-25	33.4500	33.4500	33.4500	33.4500	-19.495%	1	177	+5.830%
2026-06-23	41.5500	41.5500	41.5500	41.5500	+1.589%	1	177	-14.801%
2026-06-22	39.9000	40.9000	39.0500	40.9000	+10.541%	48	176	-13.447%
2026-06-16	37.0000	37.0000	37.0000	37.0000	-27.050%	1	144	-4.324%
2026-06-05	50.7200	50.7200	50.7200	50.7200	-6.472%	2	145	-30.205%
2026-06-01	54.2300	54.2300	54.2300	54.2300	+12.208%	1	145	-34.722%
2026-05-29	48.3300	48.3300	48.3300	48.3300	-10.830%	20	146	-26.754%
2026-05-26	52.3000	54.5500	52.3000	54.2000	-9.667%	12	166	-34.686%
2026-05-18	59.5000	60.0000	59.5000	60.0000	+4.858%	2	176	-41.000%
2026-05-14	57.1200	57.2200	57.1200	57.2200	+7.759%	15	174	-38.134%
2026-05-11	53.1000	53.1000	53.1000	53.1000	+9.938%	15	178	-33.333%
2026-05-06	48.3000	48.3000	48.3000	48.3000	+3.470%	1	183	-26.708%
2026-04-29	46.6800	46.6800	46.6800	46.6800	+21.278%	10	183	-24.165%
2026-04-13	38.4900	38.4900	38.4900	38.4900	-4.728%	5	183	-8.028%
2026-04-08	40.4000	40.4000	40.4000	40.4000	-19.200%	1	183	-12.376%
2026-04-07	50.0000	50.0000	50.0000	50.0000	+22.549%	1	183	-29.200%
2026-03-18	40.0000	40.8000	40.0000	40.8000	+13.491%	2	182	-13.235%
2026-03-17	35.8500	35.9500	35.8500	35.9500	-3.490%	2	180	-1.530%
2026-03-16	37.2500	37.2500	37.2500	37.2500	-0.667%	1	178	-4.966%
2026-03-13	37.5000	37.5000	37.5000	37.5000	+7.143%	1	177	-5.600%
2026-03-12	35.3200	35.3200	35.0000	35.0000	-0.709%	2	176	+1.143%
2026-03-09	35.5000	35.5000	35.2500	35.2500	+9.302%	30	176	+0.426%
2026-03-06	31.7600	32.2500	31.7600	32.2500	+43.333%	36	196	+9.767%
2026-02-24	21.4300	22.5000	21.4200	22.5000	-1.229%	20	180	+57.333%
2026-02-10	23.5000	23.5000	22.7700	22.7800	-5.004%	15	160	+55.399%
2026-02-05	24.0200	24.0200	23.9800	23.9800	+5.639%	15	165	+47.623%
2026-02-04	22.5000	23.4100	22.3400	22.7000	-2.575%	152	150	+55.947%
2026-02-03	23.5000	23.5000	23.3000	23.3000	-4.898%	55	129	+51.931%
2026-02-02	25.6100	25.8000	24.0500	24.5000	-5.588%	78	179	+44.490%
2026-01-28	24.5000	26.0000	24.5000	25.9500	+8.125%	63	144	+36.416%
2026-01-27	24.4000	24.5000	24.0000	24.0000	+1.138%	20	197	+47.500%
2026-01-21	23.7300	23.7300	23.7300	23.7300	-10.453%	1	191	+49.178%
2026-01-20	26.6000	26.9000	26.5000	26.5000	+7.724%	5	192	+33.585%
2026-01-16	23.9200	24.6000	23.9200	24.6000	+0.408%	9	194	+43.902%
2026-01-15	25.0000	25.0000	24.5000	24.5000	-5.769%	45	194	+44.490%
2026-01-14	25.0300	26.0000	25.0300	26.0000	+3.586%	7	156	+36.154%
2026-01-13	26.7000	26.7000	25.1000	25.1000	-4.015%	4	157	+41.036%
2026-01-12	25.3800	27.0000	25.3800	26.1500	-3.577%	34	155	+35.373%
2026-01-09	27.1200	27.1200	27.1200	27.1200	-8.409%	5	155	+30.531%
2026-01-08	29.6100	29.6100	29.6100	29.6100	-7.900%	15	155	+19.554%
2026-01-07	32.3000	32.3000	32.1500	32.1500	-7.721%	46	140	+10.109%
2025-12-31	34.8400	34.8400	34.8400	34.8400	+1.132%	10	102	+1.607%
2025-12-30	34.9500	34.9500	34.4500	34.4500	-1.824%	11	102	+2.758%
2025-12-29	34.6000	35.0900	34.6000	35.0900	+4.746%	3	93	+0.883%
2025-12-19	33.5000	33.5000	33.5000	33.5000	+3.555%	1	91	+5.672%
2025-12-16	32.3500	32.3500	32.3500	32.3500	-5.850%	1	90	+9.428%
2025-12-02	34.3600	34.3600	34.3600	34.3600	-16.864%	1	89	+3.027%
2025-11-19	41.3300	41.3300	41.3300	41.3300	+12.371%	2	90	-14.348%
2025-11-18	38.8500	38.8500	36.7800	36.7800	+49.817%	2	90	-3.752%
2025-10-29	24.5500	24.5500	24.5500	24.5500	-1.008%	1	89	+44.196%
2025-10-28	24.8000	24.8000	24.8000	24.8000	-1.195%	2	88	+42.742%
2025-10-15	25.1000	25.1000	25.1000	25.1000	-6.518%	2	88	+41.036%
2025-10-13	26.8500	26.8500	26.8500	26.8500	+8.704%	1	87	+31.844%
2025-10-07	24.7000	24.7000	24.7000	24.7000	+41.143%	14	73	+43.320%
2025-09-11	17.5000	17.5000	17.5000	17.5000	-14.425%	1	73	+102.286%
2025-08-20	20.4500	20.4500	20.4500	20.4500	+8.488%	2	73	+73.105%
2025-08-19	18.8500	18.8500	18.8500	18.8500	-18.925%	1	71	+87.798%
2025-08-18	23.6500	23.7000	23.2500	23.2500	-16.726%	6	70	+52.258%
2025-07-29	27.9200	27.9200	27.9200	27.9200	-28.593%	3	67	+26.791%
2025-06-23	39.1000	39.1000	39.1000	39.1000	-2.857%	1	64	-9.463%
2025-06-20	40.2500	40.2500	40.2500	40.2500	+0.625%	2	63	-12.050%
2025-06-17	40.0000	40.0000	40.0000	40.0000	+1.781%	2	62	-11.500%
2025-06-13	39.2500	39.3000	39.2500	39.3000	+12.126%	14	60	-9.924%
2025-06-12	35.0500	35.0500	35.0500	35.0500	-7.324%	50	53	+0.999%
2025-05-05	37.6100	37.8200	37.6100	37.8200	-5.592%	4	3	-6.399%
2025-04-29	39.9000	40.0600	39.9000	40.0600	0.000%	2	1	-11.633%