Dark

HIVE20270115P3
HIVE Jan 15 2027 3.00 Put (HIVE270115P00003000)
option OPRA

EOD

Aug 6, 2026

0.8500-15.000%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.8500	0.8500	0.8500	0.8500	-15.000%	1	1,445	0.000%
2026-07-29	0.9500	1.0000	0.9500	1.0000	+42.857%	7	1,444	-15.000%
2026-07-27	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,437	+21.429%
2026-07-23	0.7000	0.7000	0.7000	0.7000	-6.667%	4	1,437	+21.429%
2026-07-22	0.7100	0.7500	0.7100	0.7500	-6.250%	5	1,441	+13.333%
2026-07-21	0.8000	0.8000	0.8000	0.8000	-11.111%	15	1,441	+6.250%
2026-07-17	0.9000	0.9000	0.9000	0.9000	+5.882%	11	1,426	-5.556%
2026-07-16	0.8500	0.8800	0.8400	0.8500	+7.595%	14	1,435	0.000%
2026-07-15	0.8000	0.8000	0.7900	0.7900	+9.722%	11	1,423	+7.595%
2026-07-14	0.7200	0.7200	0.7200	0.7200	-11.111%	3	1,432	+18.056%
2026-07-10	0.8100	0.8100	0.8100	0.8100	-4.706%	1	1,429	+4.938%
2026-07-08	0.8200	0.8500	0.8200	0.8500	+13.333%	16	1,428	0.000%
2026-07-02	0.7500	0.7500	0.7500	0.7500	+7.143%	7	1,435	+13.333%
2026-06-25	0.6000	0.7000	0.6000	0.7000	+11.111%	19	1,435	+21.429%
2026-06-24	0.6000	0.6300	0.6000	0.6300	+23.529%	9	1,416	+34.921%
2026-06-22	0.5000	0.5100	0.4500	0.5100	-12.069%	74	1,407	+66.667%
2026-06-18	0.5500	0.5800	0.5500	0.5800	-4.918%	94	1,534	+46.552%
2026-06-17	0.6300	0.6500	0.6100	0.6100	+1.667%	31	1,534	+39.344%
2026-06-15	0.7000	0.7000	0.6000	0.6000	-20.000%	15	1,534	+41.667%
2026-06-11	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,549	+13.333%
2026-06-10	0.7500	0.7500	0.7500	0.7500	-2.597%	20	1,548	+13.333%
2026-06-09	0.7500	0.7700	0.7500	0.7700	+2.667%	20	1,528	+10.390%
2026-06-08	0.7500	0.7500	0.7500	0.7500	-1.316%	7	1,548	+13.333%
2026-06-05	0.7600	0.7600	0.7600	0.7600	+13.433%	20	1,555	+11.842%
2026-06-04	0.7000	0.7000	0.6700	0.6700	+8.065%	6	1,565	+26.866%
2026-06-02	0.6000	0.6500	0.6000	0.6200	-8.824%	612	1,569	+37.097%
2026-05-29	0.6800	0.6800	0.6800	0.6800	-15.000%	1	999	+25.000%
2026-05-27	0.7500	0.8000	0.7400	0.8000	+6.667%	6	1,000	+6.250%
2026-05-22	0.8000	0.8000	0.7500	0.7500	-6.250%	19	1,002	+13.333%
2026-05-19	0.7800	0.8100	0.7800	0.8000	+1.266%	62	1,012	+6.250%
2026-05-18	0.8000	0.8500	0.7900	0.7900	-7.059%	130	1,067	+7.595%
2026-05-11	0.8500	0.8500	0.8500	0.8500	-7.609%	1	1,067	0.000%
2026-05-08	0.9200	0.9200	0.9200	0.9200	+5.747%	1	1,068	-7.609%
2026-05-06	0.9000	0.9500	0.8700	0.8700	-8.421%	112	1,068	-2.299%
2026-05-05	0.9500	0.9500	0.9500	0.9500	-9.524%	1	975	-10.526%
2026-04-23	1.0500	1.0500	1.0500	1.0500	+9.375%	11	976	-19.048%
2026-04-22	0.9600	0.9600	0.9600	0.9600	-15.044%	88	987	-11.458%
2026-04-20	1.1200	1.1300	1.1200	1.1300	+13.000%	2	899	-24.779%
2026-04-17	1.1500	1.1500	1.0000	1.0000	-4.762%	13	901	-15.000%
2026-04-15	1.0500	1.0500	1.0500	1.0500	0.000%	1	888	-19.048%
2026-04-14	1.3000	1.3000	1.0500	1.0500	-30.000%	2	887	-19.048%
2026-04-10	1.5000	1.5000	1.5000	1.5000	+11.111%	1	885	-43.333%
2026-04-09	1.2500	1.3500	1.2500	1.3500	-6.897%	2	884	-37.037%
2026-04-07	1.4500	1.4500	1.4500	1.4500	-3.333%	3	882	-41.379%
2026-04-02	1.3000	1.5000	1.3000	1.5000	-3.226%	2	883	-43.333%
2026-04-01	1.3500	1.5500	1.3500	1.5500	-4.908%	3	883	-45.161%
2026-03-27	1.6300	1.6300	1.6300	1.6300	+5.161%	1	880	-47.853%
2026-03-26	1.3000	1.5500	1.3000	1.5500	+10.714%	12	879	-45.161%
2026-03-25	1.4000	1.4000	1.4000	1.4000	+3.704%	1	877	-39.286%
2026-03-24	0.8500	1.3500	0.8500	1.3500	+3.846%	2	876	-37.037%
2026-03-23	1.3000	1.3000	1.3000	1.3000	-3.704%	1	874	-34.615%
2026-03-20	1.3500	1.3500	1.3500	1.3500	+3.846%	45	873	-37.037%
2026-03-18	1.2500	1.3500	1.2500	1.3000	-7.143%	6	828	-34.615%
2026-03-17	1.2500	1.4000	1.2500	1.4000	+3.704%	3	822	-39.286%
2026-03-10	1.3500	1.3500	1.3500	1.3500	0.000%	7	819	-37.037%
2026-03-09	1.4000	1.4000	1.3500	1.3500	-15.625%	3	818	-37.037%
2026-03-06	1.4000	1.6000	1.3500	1.6000	+23.077%	12	816	-46.875%
2026-03-05	1.3000	1.3000	1.3000	1.3000	-7.143%	1	804	-34.615%
2026-03-02	1.2500	1.4000	1.2500	1.4000	0.000%	4	802	-39.286%
2026-02-19	1.4000	1.7000	1.3600	1.4000	+1.449%	7	799	-39.286%
2026-02-18	1.3800	1.3800	1.3800	1.3800	-1.429%	1	794	-38.406%
2026-02-13	1.2500	1.4000	1.2500	1.4000	0.000%	3	790	-39.286%
2026-02-12	1.4000	1.4000	1.4000	1.4000	+16.667%	1	790	-39.286%
2026-02-10	1.2000	1.2000	1.2000	1.2000	-7.692%	1	789	-29.167%
2026-02-09	1.3000	1.3000	1.3000	1.3000	-13.333%	10	788	-34.615%
2026-02-06	1.5000	1.5000	1.5000	1.5000	0.000%	1	798	-43.333%
2026-02-05	1.5000	1.5000	1.5000	1.5000	+7.143%	1	798	-43.333%
2026-02-04	1.3300	1.4000	1.3300	1.4000	+5.263%	6	797	-39.286%
2026-02-03	1.1100	1.3300	1.1100	1.3300	+14.655%	86	793	-36.090%
2026-02-02	1.2000	1.5000	0.7500	1.1600	-3.333%	67	873	-26.724%
2026-01-30	1.2000	1.2000	1.2000	1.2000	+4.348%	13	804	-29.167%
2026-01-29	1.1000	1.1500	1.1000	1.1500	+9.524%	13	795	-26.087%
2026-01-28	1.0500	1.0500	1.0500	1.0500	0.000%	2	782	-19.048%
2026-01-26	1.0500	1.0500	1.0500	1.0500	0.000%	14	780	-19.048%
2026-01-22	0.8000	1.0500	0.8000	1.0500	0.000%	12	766	-19.048%
2026-01-21	1.0500	1.0500	1.0500	1.0500	+11.702%	3	765	-19.048%
2026-01-20	1.0100	1.0400	0.9400	0.9400	-1.053%	12	762	-9.574%
2026-01-16	0.9500	0.9500	0.9500	0.9500	-3.061%	2	752	-10.526%
2026-01-14	0.9700	0.9800	0.9700	0.9800	-3.922%	25	752	-13.265%
2026-01-13	1.0200	1.0200	1.0200	1.0200	-2.857%	2	727	-16.667%
2026-01-12	1.0500	1.0500	1.0000	1.0500	0.000%	27	726	-19.048%
2026-01-08	1.0000	1.0700	1.0000	1.0500	0.000%	82	699	-19.048%
2026-01-07	1.0200	1.0500	1.0200	1.0500	-4.545%	30	699	-19.048%
2026-01-06	1.1500	1.1500	1.0500	1.1000	-1.786%	16	689	-22.727%
2026-01-05	1.1100	1.1200	1.1100	1.1200	-3.448%	3	685	-24.107%
2026-01-02	1.2000	1.2200	1.1600	1.1600	-7.200%	24	685	-26.724%
2025-12-31	1.2500	1.2500	1.2500	1.2500	+4.167%	20	681	-32.000%
2025-12-30	1.2000	1.2000	1.2000	1.2000	0.000%	1	681	-29.167%
2025-12-29	1.2000	1.2000	1.2000	1.2000	+4.348%	1	680	-29.167%
2025-12-23	1.1500	1.1500	1.1500	1.1500	-4.167%	10	679	-26.087%
2025-12-22	1.2000	1.2000	1.2000	1.2000	+4.348%	1	689	-29.167%
2025-12-19	1.2400	1.2400	1.1500	1.1500	-8.000%	202	688	-26.087%
2025-12-18	1.2000	1.2500	1.2000	1.2500	0.000%	4	886	-32.000%
2025-12-17	1.1500	1.2500	1.1500	1.2500	+4.167%	19	882	-32.000%
2025-12-16	1.2000	1.2000	1.2000	1.2000	-1.639%	5	864	-29.167%
2025-12-15	1.1000	1.2200	1.1000	1.2200	+6.087%	20	859	-30.328%
2025-12-12	0.9200	1.1500	0.9200	1.1500	+4.545%	3	839	-26.087%
2025-12-11	1.0400	1.1000	1.0400	1.1000	+4.762%	2	838	-22.727%
2025-12-10	0.9000	1.0500	0.9000	1.0500	-4.545%	2	836	-19.048%
2025-12-09	1.1100	1.1100	1.1000	1.1000	-2.655%	2	834	-22.727%
2025-12-08	1.1300	1.1300	1.1300	1.1300	+2.727%	1	832	-24.779%
2025-12-05	1.1000	1.1300	1.0500	1.1000	+4.762%	73	833	-22.727%
2025-12-04	1.0200	1.0500	1.0200	1.0500	+5.000%	2	760	-19.048%
2025-12-03	1.0000	1.0000	1.0000	1.0000	-9.091%	20	758	-15.000%
2025-12-02	1.1000	1.1000	1.1000	1.1000	-4.348%	1	758	-22.727%
2025-12-01	1.1200	1.1500	1.1200	1.1500	+7.477%	2	757	-26.087%
2025-11-26	1.1500	1.1500	1.0700	1.0700	-1.835%	2	753	-20.561%
2025-11-25	1.1500	1.1500	1.0900	1.0900	-5.217%	5	753	-22.018%
2025-11-24	1.1000	1.2000	1.1000	1.1500	-8.000%	5	748	-26.087%
2025-11-21	1.2500	1.2800	1.2500	1.2500	+8.696%	18	744	-32.000%
2025-11-20	1.1000	1.1500	0.8700	1.1500	+5.505%	3	727	-26.087%
2025-11-19	1.1000	1.1900	1.0200	1.0900	+3.810%	42	725	-22.018%
2025-11-18	1.0500	1.0500	1.0500	1.0500	-4.545%	3	685	-19.048%
2025-11-17	1.0300	1.1000	1.0300	1.1000	+1.852%	14	682	-22.727%
2025-11-14	0.9900	1.1000	0.9900	1.0800	-1.818%	49	687	-21.296%
2025-11-13	0.9200	1.1000	0.9200	1.1000	+20.879%	133	664	-22.727%
2025-11-12	0.8500	0.9200	0.8500	0.9100	+8.333%	5	607	-6.593%
2025-10-30	0.8200	0.8400	0.8200	0.8400	+20.000%	23	605	+1.190%
2025-10-15	0.7000	0.7000	0.7000	0.7000	0.000%	24	591	+21.429%
2025-10-13	0.7500	0.7500	0.6900	0.7000	+4.478%	60	591	+21.429%
2025-10-10	0.6900	0.6900	0.5500	0.6700	-2.899%	101	573	+26.866%
2025-10-09	0.7100	0.7500	0.6900	0.6900	-8.000%	10	493	+23.188%
2025-10-07	0.7500	0.7700	0.7300	0.7500	-15.730%	178	530	+13.333%
2025-10-06	0.9000	0.9000	0.8400	0.8900	-10.101%	24	530	-4.494%
2025-10-03	0.9900	0.9900	0.9900	0.9900	-1.000%	1	520	-14.141%
2025-10-02	1.0500	1.0500	1.0000	1.0000	-4.762%	16	520	-15.000%
2025-10-01	1.0500	1.0500	1.0500	1.0500	-4.545%	5	535	-19.048%
2025-09-30	1.1000	1.1000	1.1000	1.1000	-4.348%	1	540	-22.727%
2025-09-25	1.1000	1.1500	1.1000	1.1500	+2.679%	20	540	-26.087%
2025-09-22	1.1200	1.1200	1.1200	1.1200	+2.752%	5	560	-24.107%
2025-09-19	1.1000	1.1000	1.0900	1.0900	0.000%	210	555	-22.018%
2025-09-18	1.0600	1.0900	1.0600	1.0900	+3.810%	2	355	-22.018%
2025-09-15	1.0500	1.0500	1.0500	1.0500	-10.256%	15	355	-19.048%
2025-09-12	1.1700	1.1700	1.1700	1.1700	-5.645%	10	351	-27.350%
2025-09-11	1.1500	1.2400	1.1500	1.2400	-11.429%	47	351	-31.452%
2025-09-05	1.3900	1.4000	1.3500	1.4000	+5.263%	3	336	-39.286%
2025-09-04	1.3800	1.3800	1.3100	1.3300	-5.000%	3	336	-36.090%
2025-08-26	1.4000	1.4000	1.4000	1.4000	0.000%	8	335	-39.286%
2025-08-25	1.4000	1.4000	1.4000	1.4000	-6.667%	20	327	-39.286%
2025-08-19	1.5000	1.5000	1.5000	1.5000	-6.250%	20	323	-43.333%
2025-08-13	1.6000	1.6000	1.6000	1.6000	-8.571%	2	323	-46.875%
2025-08-04	1.7500	1.7500	1.7500	1.7500	+6.061%	100	323	-51.429%
2025-07-28	1.6500	1.6500	1.6500	1.6500	+1.227%	30	366	-48.485%
2025-07-24	1.6300	1.6300	1.6300	1.6300	+4.487%	2	366	-47.853%
2025-07-22	1.5600	1.5600	1.5600	1.5600	-5.455%	30	366	-45.513%
2025-07-15	1.6500	1.6700	1.6400	1.6500	+3.774%	50	336	-48.485%
2025-07-14	1.5500	1.6700	1.5100	1.5900	+8.904%	132	336	-46.541%
2025-07-07	1.4800	1.5800	1.4600	1.4600	-9.317%	50	236	-41.781%
2025-06-27	1.6100	1.6100	1.6100	1.6100	+7.333%	10	266	-47.205%
2025-05-20	1.5500	1.5500	1.5000	1.5000	-1.961%	3	261	-43.333%
2025-05-16	1.5300	1.5300	1.5300	1.5300	-9.467%	4	264	-44.444%
2025-05-07	1.7000	1.7000	1.6900	1.6900	+1.198%	3	266	-49.704%
2025-05-05	1.6700	1.6700	1.6700	1.6700	-2.339%	10	268	-49.102%
2025-04-24	1.7500	1.7500	1.6500	1.7100	-6.557%	54	258	-50.292%
2025-04-14	1.8300	1.8300	1.8300	1.8300	-1.613%	1	257	-53.552%
2025-04-03	1.8900	1.8900	1.8600	1.8600	-2.105%	150	257	-54.301%
2025-03-31	1.9000	1.9000	1.9000	1.9000	+3.825%	20	353	-55.263%
2025-03-28	1.8300	1.8300	1.8200	1.8300	+3.977%	120	373	-53.552%
2025-03-19	1.7600	1.7600	1.7600	1.7600	-2.222%	100	426	-51.705%
2025-03-12	1.7700	1.8100	1.7700	1.8000	+2.273%	20	326	-52.778%
2025-03-06	1.7600	1.7600	1.7600	1.7600	+2.924%	1	305	-51.705%
2025-02-26	1.7100	1.7100	1.7100	1.7100	+0.588%	10	305	-50.292%
2025-02-25	1.7000	1.7000	1.7000	1.7000	+11.842%	1	285	-50.000%
2025-02-13	1.4600	1.5200	1.4600	1.5200	+2.013%	11	285	-44.079%
2025-02-07	1.4900	1.4900	1.4900	1.4900	-1.325%	20	285	-42.953%
2025-02-06	1.5100	1.5100	1.5100	1.5100	+0.667%	20	275	-43.709%
2025-02-05	1.5000	1.5000	1.5000	1.5000	-0.662%	1	255	-43.333%
2025-02-03	1.5100	1.5100	1.5100	1.5100	-1.307%	20	254	-43.709%
2025-01-27	1.5300	1.5500	1.5300	1.5300	+10.870%	72	234	-44.444%
2025-01-17	1.4000	1.4000	1.3700	1.3800	-6.757%	40	142	-38.406%
2025-01-10	1.4500	1.4800	1.4500	1.4800	+4.225%	20	142	-42.568%
2025-01-08	1.4700	1.4900	1.4200	1.4200	-1.389%	50	82	-40.141%
2025-01-07	1.4200	1.4500	1.3900	1.4400	0.000%	30	82	-40.972%
2025-01-03	1.4400	1.4400	1.4400	1.4400	-2.041%	20	52	-40.972%
2025-01-02	1.4700	1.4700	1.4700	1.4700	-5.161%	1	42	-42.177%
2024-12-31	1.5500	1.5500	1.5500	1.5500	0.000%	10	31	-45.161%
2024-12-27	1.6000	1.6000	1.4500	1.5500	+7.639%	22	31	-45.161%
2024-12-26	1.4400	1.4400	1.4400	1.4400	+39.806%	1	22	-40.972%
2024-11-29	0.7400	1.0300	0.7400	1.0300	-24.818%	20	21	-17.476%
2024-10-31	1.3600	1.3900	1.3600	1.3700	-58.982%	10	11	-37.956%
2024-10-28	3.3400	3.3400	3.3400	3.3400	0.000%	1	1	-74.551%