Dark

HE20270115P10
HE Jan 15 2027 10.00 Put (HE270115P00010000)
option OPRA

EOD

Aug 24, 2026

0.4500+12.500%(+0.0500)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.4500	0.4500	0.4500	0.4500	+12.500%	30	22,100	0.000%
2026-08-21	0.4000	0.4000	0.4000	0.4000	0.000%	23	22,100	+12.500%
2026-08-18	0.4000	0.4000	0.4000	0.4000	+21.212%	3	22,100	+12.500%
2026-08-17	0.3000	0.3300	0.3000	0.3300	-25.000%	40	22,097	+36.364%
2026-08-12	0.4400	0.4400	0.4400	0.4400	0.000%	10	22,057	+2.273%
2026-08-10	0.3500	0.5700	0.3500	0.4400	+46.667%	33,284	22,057	+2.273%
2026-08-06	0.3000	0.3000	0.3000	0.3000	-33.333%	1	34,224	+50.000%
2026-07-23	0.4500	0.4500	0.4500	0.4500	+28.571%	1	34,224	0.000%
2026-07-21	0.3500	0.3500	0.3500	0.3500	+40.000%	1	34,225	+28.571%
2026-07-20	0.2500	0.2500	0.2500	0.2500	0.000%	1	34,224	+80.000%
2026-07-16	0.2500	0.2500	0.2500	0.2500	0.000%	2	34,224	+80.000%
2026-07-15	0.2500	0.2500	0.2500	0.2500	-7.407%	10	34,224	+80.000%
2026-07-10	0.3000	0.3000	0.2700	0.2700	-22.857%	2	34,216	+66.667%
2026-07-08	0.3500	0.3500	0.3500	0.3500	+16.667%	1	34,215	+28.571%
2026-06-29	0.3000	0.3000	0.3000	0.3000	0.000%	1	34,214	+50.000%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-33.333%	50	34,214	+50.000%
2026-06-22	0.4500	0.4500	0.4500	0.4500	0.000%	1	34,164	0.000%
2026-06-02	0.4500	0.4500	0.4500	0.4500	+7.143%	20	34,163	0.000%
2026-05-20	0.4200	0.4200	0.4200	0.4200	+5.000%	10	34,163	+7.143%
2026-05-19	0.4000	0.4000	0.4000	0.4000	0.000%	5	34,168	+12.500%
2026-05-14	0.4000	0.4000	0.4000	0.4000	-4.762%	2	34,168	+12.500%
2026-05-13	0.4200	0.4200	0.4200	0.4200	+5.000%	10	34,171	+7.143%
2026-05-12	0.4000	0.4000	0.4000	0.4000	+17.647%	3	34,171	+12.500%
2026-05-11	0.3500	0.3500	0.3400	0.3400	-10.526%	22	34,171	+32.353%
2026-05-06	0.3000	0.3800	0.3000	0.3800	-5.000%	2	34,147	+18.421%
2026-05-01	0.4000	0.4000	0.4000	0.4000	+33.333%	1	34,145	+12.500%
2026-04-20	0.2500	0.3000	0.2500	0.3000	+11.111%	38	34,145	+50.000%
2026-04-17	0.2700	0.2700	0.2700	0.2700	-22.857%	2	34,107	+66.667%
2026-04-13	0.3200	0.3900	0.3200	0.3500	-18.605%	8	34,105	+28.571%
2026-04-06	0.4100	0.4300	0.4100	0.4300	-2.273%	4	34,098	+4.651%
2026-03-27	0.4400	0.4400	0.4400	0.4400	+4.762%	20	34,100	+2.273%
2026-03-26	0.4200	0.4200	0.4200	0.4200	-6.667%	10	34,080	+7.143%
2026-03-20	0.5100	0.5300	0.4500	0.4500	-13.462%	6	34,080	0.000%
2026-03-18	0.5000	0.5200	0.5000	0.5200	+8.333%	2	34,076	-13.462%
2026-03-16	0.4800	0.4800	0.4800	0.4800	-5.882%	5	34,075	-6.250%
2026-03-10	0.5200	0.5200	0.5100	0.5100	+6.250%	11	34,075	-11.765%
2026-03-09	0.7200	0.7200	0.4800	0.4800	+9.091%	8	34,065	-6.250%
2026-03-06	0.4400	0.4400	0.4400	0.4400	0.000%	2	34,070	+2.273%
2026-03-05	0.4100	0.4400	0.4100	0.4400	+2.326%	2	34,072	+2.273%
2026-03-02	0.4000	0.4300	0.4000	0.4300	-2.273%	16	34,071	+4.651%
2026-02-27	0.4400	0.4400	0.4400	0.4400	-16.981%	2	34,066	+2.273%
2026-02-26	0.4500	0.5300	0.4500	0.5300	+29.268%	2	34,066	-15.094%
2026-02-19	0.4600	0.4600	0.4100	0.4100	-4.651%	6	34,064	+9.756%
2026-02-17	0.4200	0.4300	0.4200	0.4300	+2.381%	5	34,064	+4.651%
2026-02-13	0.4200	0.4200	0.4200	0.4200	-8.696%	1	34,060	+7.143%
2026-02-12	0.4300	0.4600	0.4100	0.4600	+4.545%	11	34,060	-2.174%
2026-02-10	0.3700	0.4400	0.3700	0.4400	+7.317%	6	34,067	+2.273%
2026-02-09	0.4100	0.4100	0.4100	0.4100	+13.889%	1	34,072	+9.756%
2026-02-06	0.5700	0.5700	0.3600	0.3600	-10.000%	2	34,072	+25.000%
2026-02-05	0.4000	0.4200	0.4000	0.4000	0.000%	3	34,073	+12.500%
2026-02-04	0.4000	0.4000	0.4000	0.4000	-2.439%	1	34,074	+12.500%
2026-02-03	0.4500	0.4500	0.4100	0.4100	-10.870%	12	34,074	+9.756%
2026-01-29	0.4100	0.4600	0.4100	0.4600	-9.804%	4	34,063	-2.174%
2026-01-28	0.5100	0.5100	0.5100	0.5100	+4.082%	1	34,062	-11.765%
2026-01-27	0.4900	0.4900	0.4900	0.4900	-3.922%	1	34,063	-8.163%
2026-01-26	0.4900	0.5100	0.4700	0.5100	0.000%	3	34,063	-11.765%
2026-01-22	0.4900	0.5100	0.4900	0.5100	-10.526%	3	34,062	-11.765%
2026-01-21	0.5700	0.5700	0.5700	0.5700	+3.636%	10	34,061	-21.053%
2026-01-16	0.5500	0.5500	0.5500	0.5500	-17.910%	20	34,061	-18.182%
2026-01-14	0.6800	0.6800	0.6700	0.6700	+13.559%	2	34,061	-32.836%
2026-01-12	0.6500	0.6500	0.5900	0.5900	+25.532%	3	34,062	-23.729%
2026-01-09	0.5700	0.5700	0.4700	0.4700	-21.667%	36	34,064	-4.255%
2026-01-07	0.6000	0.6000	0.6000	0.6000	-1.639%	7	34,100	-25.000%
2026-01-06	0.6000	0.6300	0.6000	0.6100	-23.750%	25	34,107	-26.230%
2026-01-05	0.8000	0.8000	0.8000	0.8000	+6.667%	3	34,130	-43.750%
2026-01-02	0.8000	0.8000	0.7500	0.7500	-3.846%	46	34,130	-40.000%
2025-12-31	0.7500	0.7800	0.7500	0.7800	+4.000%	20	34,079	-42.308%
2025-12-30	0.7500	0.7500	0.7500	0.7500	+2.740%	1	34,079	-40.000%
2025-12-29	0.8000	0.8300	0.7300	0.7300	-18.889%	11	34,080	-38.356%
2025-12-24	0.9000	0.9000	0.9000	0.9000	-4.255%	10	34,079	-50.000%
2025-12-23	0.9400	0.9400	0.9400	0.9400	+1.075%	1	34,079	-52.128%
2025-12-22	0.9600	0.9700	0.9300	0.9300	-5.102%	12	34,079	-51.613%
2025-12-19	0.9800	0.9800	0.9800	0.9800	+12.644%	1	34,067	-54.082%
2025-12-18	0.8700	0.8700	0.8700	0.8700	-9.375%	50	34,067	-48.276%
2025-12-17	0.9600	0.9600	0.9600	0.9600	0.000%	310	34,091	-53.125%
2025-12-12	0.9500	0.9700	0.9500	0.9600	-5.882%	142	34,401	-53.125%
2025-12-11	0.9400	1.0200	0.9400	1.0200	+15.909%	191	34,425	-55.882%
2025-12-10	0.9500	0.9500	0.8800	0.8800	-7.368%	11	34,540	-48.864%
2025-12-09	0.9500	0.9500	0.9500	0.9500	+1.064%	60	34,551	-52.632%
2025-12-08	0.8300	0.9400	0.8000	0.9400	-1.053%	186	34,611	-52.128%
2025-12-05	0.8500	1.1100	0.8500	0.9500	-14.414%	98	34,795	-52.632%
2025-12-04	1.0600	1.1100	0.8800	1.1100	+3.738%	34,104	34,747	-59.459%
2025-12-03	1.0700	1.0700	1.0700	1.0700	+12.632%	2	810	-57.944%
2025-11-26	0.9500	0.9500	0.9500	0.9500	-17.391%	10	798	-52.632%
2025-11-19	1.1500	1.1500	1.1500	1.1500	0.000%	1	798	-60.870%
2025-11-18	0.8900	1.1500	0.8900	1.1500	-4.167%	2	797	-60.870%
2025-11-10	1.1800	1.2000	1.1800	1.2000	+11.111%	11	795	-62.500%
2025-11-07	1.0900	1.0900	1.0800	1.0800	+12.500%	100	784	-58.333%
2025-10-29	0.9600	0.9600	0.9600	0.9600	-4.000%	1	684	-53.125%
2025-10-27	1.0000	1.0000	1.0000	1.0000	-11.504%	1	683	-55.000%
2025-10-15	1.1300	1.1300	1.1300	1.1300	-8.130%	10	683	-60.177%
2025-10-10	1.2400	1.2400	1.2300	1.2300	+6.957%	11	673	-63.415%
2025-10-07	1.1500	1.1500	1.1500	1.1500	-0.862%	10	656	-60.870%
2025-10-03	1.1600	1.1600	1.1600	1.1600	-7.937%	2	656	-61.207%
2025-10-02	1.2600	1.2600	1.2600	1.2600	+26.000%	6	654	-64.286%
2025-08-26	1.0000	1.0000	1.0000	1.0000	+4.167%	10	648	-55.000%
2025-08-22	0.9600	0.9600	0.9600	0.9600	-7.692%	2	658	-53.125%
2025-08-14	1.0400	1.0400	1.0400	1.0400	-8.772%	10	660	-56.731%
2025-08-08	1.1400	1.1400	1.1400	1.1400	-16.788%	1	650	-60.526%
2025-08-01	1.3700	1.3700	1.3700	1.3700	-2.143%	1	649	-67.153%
2025-07-23	1.4000	1.4000	1.4000	1.4000	+0.719%	10	649	-67.857%
2025-07-22	1.3900	1.3900	1.3900	1.3900	-0.714%	1	639	-67.626%
2025-07-16	1.4500	1.4500	1.4000	1.4000	-9.677%	20	640	-67.857%
2025-07-10	1.5500	1.5500	1.5500	1.5500	+1.307%	10	620	-70.968%
2025-07-07	1.5500	1.5800	1.5300	1.5300	-3.165%	13	610	-70.588%
2025-07-02	1.5800	1.5800	1.5800	1.5800	-5.952%	2	600	-71.519%
2025-06-26	1.6800	1.6800	1.6800	1.6800	0.000%	1	600	-73.214%
2025-06-25	1.6800	1.6800	1.6800	1.6800	+10.526%	10	601	-73.214%
2025-06-24	1.5600	1.6200	1.5200	1.5200	-0.654%	102	591	-70.395%
2025-06-10	1.5300	1.5300	1.5300	1.5300	-16.848%	35	591	-70.588%
2025-06-05	1.8400	1.8400	1.8400	1.8400	+2.222%	20	591	-75.543%
2025-06-04	1.7800	1.8000	1.7700	1.8000	+2.857%	118	571	-75.000%
2025-06-03	1.7500	1.7500	1.7500	1.7500	+1.156%	20	453	-74.286%
2025-05-27	1.7300	1.7300	1.7300	1.7300	-0.575%	5	433	-73.988%
2025-05-20	1.7300	1.7400	1.7300	1.7400	+0.578%	10	428	-74.138%
2025-05-13	1.7300	1.7300	1.7300	1.7300	-3.889%	1	437	-73.988%
2025-05-12	1.8000	1.8000	1.8000	1.8000	-10.000%	35	436	-75.000%
2025-05-09	2.0000	2.0000	2.0000	2.0000	-7.834%	20	401	-77.500%
2025-05-08	2.1700	2.1700	2.1700	2.1700	+3.333%	1	391	-79.263%
2025-04-30	2.1000	2.1000	2.1000	2.1000	+4.478%	1	392	-78.571%
2025-04-23	2.0100	2.0100	2.0100	2.0100	-0.495%	20	392	-77.612%
2025-04-15	2.0200	2.0200	2.0200	2.0200	-17.551%	10	412	-77.723%
2025-04-14	2.4500	2.4500	2.4500	2.4500	-7.547%	1	407	-81.633%
2025-04-10	2.6600	2.6600	2.5500	2.6500	+12.766%	11	408	-83.019%
2025-04-09	2.3800	2.3800	2.3500	2.3500	-4.082%	21	407	-80.851%
2025-04-07	2.4900	2.5100	1.3200	2.4500	+10.360%	24	386	-81.633%
2025-04-04	2.2200	2.2200	2.2200	2.2200	+23.333%	20	397	-79.730%
2025-03-24	1.8000	1.8000	1.8000	1.8000	-3.226%	5	407	-75.000%
2025-03-14	1.8700	1.8700	1.8600	1.8600	+3.333%	16	412	-75.806%
2025-03-12	1.8000	1.8000	1.8000	1.8000	-8.629%	20	404	-75.000%
2025-03-10	1.9700	1.9700	1.9700	1.9700	+14.535%	1	384	-77.157%
2025-03-07	1.7000	1.7200	1.7000	1.7200	-14.851%	6	385	-73.837%
2025-03-04	2.0200	2.0200	2.0200	2.0200	-8.182%	2	384	-77.723%
2025-02-21	2.2000	2.2000	2.2000	2.2000	+8.374%	2	384	-79.545%
2025-02-13	1.9300	2.0300	1.9300	2.0300	-1.456%	36	349	-77.833%
2025-02-12	2.0600	2.0600	2.0600	2.0600	-7.207%	20	349	-78.155%
2025-02-11	2.2500	2.3900	2.2200	2.2200	+0.452%	11	332	-79.730%
2025-02-10	2.3000	2.3000	2.1700	2.2100	-10.526%	40	327	-79.638%
2025-02-04	2.4500	2.4700	2.4500	2.4700	-1.984%	5	327	-81.781%
2025-02-03	2.5200	2.5200	2.5200	2.5200	0.000%	3	327	-82.143%
2025-01-31	2.5200	2.5200	2.5200	2.5200	0.000%	4	327	-82.143%
2025-01-30	2.5200	2.5200	2.5200	2.5200	-16.000%	1	326	-82.143%
2025-01-13	3.0000	3.0000	3.0000	3.0000	0.000%	5	326	-85.000%
2025-01-10	3.0000	3.0000	3.0000	3.0000	+6.007%	4	321	-85.000%
2025-01-08	2.7500	2.8300	2.7500	2.8300	+12.302%	29	290	-84.099%
2025-01-07	2.5200	2.5200	2.5200	2.5200	+5.000%	1	290	-82.143%
2024-12-31	2.4000	2.4000	2.4000	2.4000	-2.834%	2	287	-81.250%
2024-12-27	2.4700	2.4700	2.4700	2.4700	0.000%	30	287	-81.781%
2024-12-23	2.4700	2.4700	2.4700	2.4700	-3.516%	1	272	-81.781%
2024-12-18	2.5600	2.5600	2.5600	2.5600	-7.581%	5	271	-82.422%
2024-12-16	2.6800	2.7700	2.6800	2.7700	+9.921%	99	285	-83.755%
2024-12-10	2.5200	2.5200	2.5200	2.5200	+16.667%	1	285	-82.143%
2024-12-09	2.3200	2.3500	2.1600	2.1600	-6.897%	9	286	-79.167%
2024-12-03	2.3200	2.3200	2.3200	2.3200	-7.200%	1	279	-80.603%
2024-11-25	2.5000	2.5000	2.5000	2.5000	+11.111%	1	278	-82.000%
2024-11-21	2.2500	2.2500	2.2500	2.2500	-15.730%	10	269	-80.000%
2024-11-13	2.6400	2.6700	2.6400	2.6700	-1.111%	3	269	-83.146%
2024-11-06	2.6900	2.7000	2.6900	2.7000	-2.174%	15	266	-83.333%
2024-10-29	2.7600	2.7600	2.7600	2.7600	0.000%	1	266	-83.696%
2024-10-28	2.7900	2.7900	2.7600	2.7600	-0.719%	109	265	-83.696%
2024-10-25	2.7800	2.7800	2.7800	2.7800	-1.068%	10	159	-83.813%
2024-10-14	2.8100	2.8100	2.8100	2.8100	+189.691%	10	154	-83.986%
2024-10-03	0.9700	0.9700	0.9700	0.9700	-68.608%	10	144	-53.608%
2024-10-01	3.0900	3.0900	3.0900	3.0900	+1.311%	10	134	-85.437%
2024-09-30	3.0500	3.0500	3.0500	3.0500	+4.452%	102	124	-85.246%
2024-09-25	2.9200	2.9200	2.9200	2.9200	+0.690%	10	22	-84.589%
2024-09-24	3.2000	3.2000	2.9000	2.9000	+4.317%	10	12	-84.483%
2024-09-19	2.7800	2.7800	2.7800	2.7800	+11.200%	1	2	-83.813%
2024-09-16	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	-82.000%