Dark

HIVE20270115P4
HIVE Jan 15 2027 4.00 Put (HIVE270115P00004000)
option OPRA

EOD

Aug 4, 2026

1.75+10.759%(+0.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.5100	1.7500	1.5100	1.7500	+10.759%	2	420	0.000%
2026-07-27	1.5800	1.5800	1.5800	1.5800	+0.637%	4	420	+10.759%
2026-07-24	1.5700	1.5700	1.5700	1.5700	0.000%	2	424	+11.465%
2026-07-16	1.5700	1.5700	1.5700	1.5700	+8.276%	3	426	+11.465%
2026-07-09	1.4500	1.4500	1.4500	1.4500	-3.333%	2	423	+20.690%
2026-07-08	1.4700	1.5000	1.4700	1.5000	+5.634%	2	425	+16.667%
2026-07-07	1.4200	1.4200	1.4200	1.4200	-5.333%	1	423	+23.239%
2026-07-02	1.3700	1.5000	1.3700	1.5000	+10.294%	25	397	+16.667%
2026-07-01	1.1000	1.4500	1.1000	1.3600	+0.741%	57	397	+28.676%
2026-06-30	1.4000	1.4000	1.3500	1.3500	-0.735%	10	340	+29.630%
2026-06-29	1.3600	1.3600	1.3600	1.3600	+8.800%	5	330	+28.676%
2026-06-26	1.1800	1.2500	1.1800	1.2500	-5.303%	6	325	+40.000%
2026-06-25	1.3500	1.3500	1.3000	1.3200	+20.000%	6	319	+32.576%
2026-06-24	1.1000	1.1000	1.1000	1.1000	+10.000%	3	317	+59.091%
2026-06-23	1.0000	1.0000	1.0000	1.0000	-1.961%	1	314	+75.000%
2026-06-22	1.0200	1.0200	1.0200	1.0200	-15.000%	1	314	+71.569%
2026-06-17	1.2000	1.2000	1.2000	1.2000	-3.226%	21	334	+45.833%
2026-06-16	1.2200	1.2400	1.1600	1.2400	-5.344%	18	334	+41.129%
2026-06-12	1.3100	1.3100	1.2700	1.3100	-5.755%	5	339	+33.588%
2026-06-11	1.4500	1.4500	1.3900	1.3900	-4.138%	5	334	+25.899%
2026-06-10	1.4000	1.4600	1.3400	1.4500	+0.694%	20	329	+20.690%
2026-06-09	1.3000	1.4400	1.3000	1.4400	+2.857%	26	333	+21.528%
2026-06-08	1.4000	1.4000	1.4000	1.4000	-0.709%	4	307	+25.000%
2026-06-05	1.2800	1.4500	1.2800	1.4100	+12.800%	47	310	+24.113%
2026-06-04	1.2000	1.3000	1.2000	1.2500	+9.649%	25	312	+40.000%
2026-06-03	1.1800	1.1800	1.1400	1.1400	-5.000%	2	289	+53.509%
2026-06-02	1.1500	1.2000	1.1500	1.2000	+2.564%	101	288	+45.833%
2026-06-01	1.2500	1.2500	1.0800	1.1700	-6.400%	34	188	+49.573%
2026-05-29	1.2500	1.2500	1.2500	1.2500	-3.846%	1	178	+40.000%
2026-05-28	1.3000	1.3000	1.2700	1.3000	+13.043%	6	177	+34.615%
2026-05-27	1.3500	1.4000	1.1500	1.1500	-12.879%	46	177	+52.174%
2026-05-26	1.3300	1.3500	1.3000	1.3200	-0.752%	21	133	+32.576%
2026-05-20	1.3000	1.3300	1.3000	1.3300	-4.317%	20	122	+31.579%
2026-05-18	1.3900	1.3900	1.3900	1.3900	-15.244%	1	103	+25.899%
2026-05-13	1.6400	1.6400	1.6400	1.6400	+2.500%	1	103	+6.707%
2026-05-06	1.6000	1.6000	1.6000	1.6000	-12.568%	16	102	+9.375%
2026-04-24	1.7500	1.8300	1.7500	1.8300	+1.667%	5	118	-4.372%
2026-04-21	1.7900	1.8000	1.7900	1.8000	-10.000%	4	117	-2.778%
2026-04-17	2.0000	2.0000	2.0000	2.0000	-2.439%	5	117	-12.500%
2026-04-13	2.2500	2.2500	2.0500	2.0500	-2.381%	101	120	-14.634%
2026-04-09	2.1000	2.1000	2.1000	2.1000	-6.667%	3	219	-16.667%
2026-04-01	2.2500	2.2500	2.2500	2.2500	-4.255%	2	222	-22.222%
2026-03-24	2.2500	2.3500	2.2500	2.3500	-2.083%	2	220	-25.532%
2026-03-23	2.2000	2.4000	2.2000	2.4000	+11.628%	3	218	-27.083%
2026-03-19	2.1500	2.1500	2.1500	2.1500	+2.381%	1	215	-18.605%
2026-03-18	2.1000	2.1000	2.1000	2.1000	+2.439%	4	215	-16.667%
2026-03-17	2.2500	2.2500	2.0500	2.0500	-8.889%	2	211	-14.634%
2026-03-10	2.2500	2.2500	2.2500	2.2500	+1.810%	1	211	-22.222%
2026-03-09	2.2900	2.2900	2.2100	2.2100	+0.455%	10	210	-20.814%
2026-03-06	2.1900	2.2000	2.1800	2.2000	+2.326%	8	200	-20.455%
2026-03-05	2.1500	2.1500	2.1500	2.1500	+7.500%	1	208	-18.605%
2026-03-04	2.0000	2.0000	2.0000	2.0000	-11.111%	100	207	-12.500%
2026-03-02	2.1500	2.2500	2.1500	2.2500	-6.250%	2	107	-22.222%
2026-02-18	2.2500	2.4000	2.2500	2.4000	+9.091%	2	105	-27.083%
2026-02-13	2.2000	2.2000	2.2000	2.2000	-2.222%	1	102	-20.455%
2026-02-12	2.2000	2.2500	2.2000	2.2500	+5.634%	3	102	-22.222%
2026-02-11	2.1300	2.1300	2.1300	2.1300	+3.902%	3	100	-17.840%
2026-02-09	1.5500	2.0500	1.5500	2.0500	-6.818%	2	103	-14.634%
2026-02-06	2.0000	2.2000	2.0000	2.2000	-4.348%	12	101	-20.455%
2026-02-05	2.2500	2.3000	2.2500	2.3000	+2.222%	2	99	-23.913%
2026-02-04	2.2500	2.2500	2.2500	2.2500	+4.651%	1	97	-22.222%
2026-02-03	2.1500	2.1500	2.1500	2.1500	+7.500%	1	96	-18.605%
2026-01-23	2.0000	2.0000	2.0000	2.0000	+14.286%	1	96	-12.500%
2026-01-21	1.7500	1.7500	1.7500	1.7500	+1.744%	1	95	0.000%
2026-01-20	1.5400	1.7300	1.5400	1.7200	+9.554%	30	94	+1.744%
2026-01-14	1.5700	1.5700	1.5700	1.5700	-1.875%	1	74	+11.465%
2026-01-13	1.6000	1.6000	1.6000	1.6000	-8.571%	1	74	+9.375%
2026-01-07	1.7500	1.7500	1.7500	1.7500	-12.500%	1	73	0.000%
2026-01-02	2.0000	2.0000	2.0000	2.0000	0.000%	2	73	-12.500%
2025-12-29	1.6900	2.0000	1.6900	2.0000	+2.041%	3	73	-12.500%
2025-12-26	2.1000	2.1000	1.9600	1.9600	-1.508%	8	71	-10.714%
2025-12-16	1.9900	1.9900	1.9900	1.9900	-11.947%	1	65	-12.060%
2025-12-05	2.2600	2.2600	2.2600	2.2600	+27.684%	2	64	-22.566%
2025-12-04	1.7700	1.7700	1.7700	1.7700	-5.851%	4	62	-1.130%
2025-11-24	1.6400	1.8800	1.6400	1.8800	-6.000%	4	66	-6.915%
2025-11-21	2.0000	2.0000	2.0000	2.0000	+11.111%	5	64	-12.500%
2025-11-14	1.8000	1.8000	1.8000	1.8000	+16.129%	10	62	-2.778%
2025-11-13	1.6000	1.6000	1.5500	1.5500	+7.639%	3	52	+12.903%
2025-10-14	1.5800	1.5800	1.4400	1.4400	+9.924%	3	51	+21.528%
2025-10-10	1.3100	1.3100	1.3100	1.3100	+4.800%	1	52	+33.588%
2025-10-09	0.9900	1.2500	0.9900	1.2500	-12.587%	11	52	+40.000%
2025-10-06	1.5200	1.5200	1.4300	1.4300	-13.333%	5	51	+22.378%
2025-10-02	1.6500	1.6500	1.6500	1.6500	-2.941%	10	50	+6.061%
2025-10-01	1.7000	1.7000	1.7000	1.7000	-3.409%	4	40	+2.941%
2025-09-23	1.7600	1.7600	1.7600	1.7600	-1.124%	1	39	-0.568%
2025-09-18	1.7500	1.7900	1.7500	1.7800	-2.732%	4	38	-1.685%
2025-09-16	1.8300	1.8300	1.8300	1.8300	+3.390%	22	37	-4.372%
2025-09-15	1.7700	1.7700	1.7700	1.7700	-6.842%	1	15	-1.130%
2025-09-11	1.9000	1.9000	1.9000	1.9000	-11.628%	2	14	-7.895%
2025-09-05	2.1800	2.1800	2.1500	2.1500	+3.865%	2	14	-18.605%
2025-09-04	2.1500	2.1500	2.0700	2.0700	-17.200%	4	13	-15.459%
2025-07-18	2.5000	2.5000	2.5000	2.5000	+2.041%	4	13	-30.000%
2025-06-24	2.4500	2.4500	2.4500	2.4500	-0.810%	7	15	-28.571%
2025-06-04	2.4700	2.4700	2.4700	2.4700	-1.984%	2	13	-29.150%
2025-02-26	2.5200	2.5200	2.5200	2.5200	+10.526%	5	13	-30.556%
2025-02-11	2.2800	2.2800	2.2800	2.2800	+2.703%	2	18	-23.246%
2025-01-21	2.2200	2.2200	2.2200	2.2200	+6.731%	10	18	-21.171%
2024-12-17	2.0800	2.0800	2.0800	2.0800	+1.961%	1	20	-15.865%
2024-12-12	2.0400	2.0400	2.0400	2.0400	+4.615%	1	21	-14.216%
2024-12-06	1.9500	1.9500	1.9500	1.9500	+8.333%	4	21	-10.256%
2024-11-29	1.8800	1.8800	1.8000	1.8000	-12.621%	4	19	-2.778%
2024-11-25	2.0600	2.0600	2.0600	2.0600	+19.767%	1	17	-15.049%
2024-10-23	1.7200	1.7200	1.7200	1.7200	-20.000%	1	18	+1.744%
2024-10-18	2.0700	2.1500	2.0500	2.1500	0.000%	34	17	-18.605%