Dark

HL20260116P5
HL Jan 16 2026 5.00 Put (HL260116P00005000)
option OPRA

EOD

May 8, 2025

0.8100-5.814%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.81	0.81	0.81	0.81	-5.814%	3	1,984	0.000%
2025-05-06	0.84	0.86	0.84	0.86	-8.511%	111	1,987	-5.814%
2025-05-05	0.70	0.99	0.70	0.94	-3.093%	33	1,878	-13.830%
2025-05-02	0.84	0.97	0.84	0.97	+61.667%	194	1,848	-16.495%
2025-05-01	0.60	0.60	0.60	0.60	+17.647%	1	1,831	+35.000%
2025-04-28	0.51	0.51	0.51	0.51	-13.559%	1	1,830	+58.824%
2025-04-25	0.59	0.59	0.59	0.59	+3.509%	2	1,831	+37.288%
2025-04-21	0.51	0.58	0.51	0.57	+5.556%	13	1,830	+42.105%
2025-04-16	0.51	0.54	0.51	0.54	-3.571%	3	1,842	+50.000%
2025-04-15	0.58	0.58	0.56	0.56	-5.085%	39	1,843	+44.643%
2025-04-14	0.64	0.64	0.59	0.59	-9.231%	132	1,804	+37.288%
2025-04-11	0.65	0.65	0.65	0.65	-9.722%	4	1,932	+24.615%
2025-04-10	0.72	0.72	0.72	0.72	-2.703%	3	1,934	+12.500%
2025-04-09	0.90	0.90	0.74	0.74	-21.277%	9	1,937	+9.459%
2025-04-08	0.87	0.94	0.87	0.94	-14.545%	11	1,946	-13.830%
2025-04-07	1.08	1.10	1.08	1.10	+7.843%	12	1,950	-26.364%
2025-04-04	0.88	1.04	0.88	1.02	+47.826%	352	1,938	-20.588%
2025-04-03	0.69	0.69	0.69	0.69	+13.115%	1	1,907	+17.391%
2025-04-02	0.64	0.64	0.61	0.61	-6.154%	21	1,906	+32.787%
2025-04-01	0.65	0.65	0.65	0.65	+3.175%	1	1,896	+24.615%
2025-03-31	0.65	0.69	0.63	0.63	+10.526%	20	1,895	+28.571%
2025-03-28	0.56	0.57	0.56	0.57	+5.556%	8	1,900	+42.105%
2025-03-27	0.54	0.54	0.54	0.54	-1.818%	74	1,902	+50.000%
2025-03-26	0.55	0.55	0.55	0.55	-8.333%	10	1,968	+47.273%
2025-03-24	0.60	0.60	0.60	0.60	+9.091%	2	1,958	+35.000%
2025-03-18	0.55	0.55	0.55	0.55	-5.172%	2	1,956	+47.273%
2025-03-17	0.65	0.65	0.57	0.58	-4.918%	8	1,958	+39.655%
2025-03-14	0.65	0.65	0.61	0.61	-14.085%	22	1,953	+32.787%
2025-03-12	0.71	0.71	0.71	0.71	-12.346%	1	1,944	+14.085%
2025-03-10	0.81	0.81	0.81	0.81	-4.706%	1	1,945	0.000%
2025-03-04	0.85	0.85	0.85	0.85	+8.974%	10	1,944	-4.706%
2025-03-03	0.79	0.79	0.75	0.78	-6.024%	106	1,934	+3.846%
2025-02-28	0.83	0.83	0.83	0.83	+13.699%	2	1,934	-2.410%
2025-02-26	0.74	0.74	0.73	0.73	-10.976%	5	1,933	+10.959%
2025-02-25	0.80	0.82	0.80	0.82	+5.128%	3	1,936	-1.220%
2025-02-24	0.66	0.78	0.66	0.78	0.000%	3	1,936	+3.846%
2025-02-21	0.77	0.78	0.75	0.78	+23.810%	26	1,933	+3.846%
2025-02-20	0.63	0.63	0.63	0.63	-13.699%	2	1,920	+28.571%
2025-02-19	0.73	0.73	0.73	0.73	+8.955%	4	1,918	+10.959%
2025-02-18	0.67	0.67	0.66	0.67	+13.559%	28	1,914	+20.896%
2025-02-14	0.58	0.59	0.58	0.59	+15.686%	62	1,865	+37.288%
2025-02-13	0.51	0.51	0.51	0.51	-7.273%	6	1,871	+58.824%
2025-02-11	0.55	0.55	0.55	0.55	+1.852%	1	1,871	+47.273%
2025-02-10	0.51	0.57	0.51	0.54	-5.263%	14	1,870	+50.000%
2025-02-07	0.57	0.57	0.57	0.57	-9.524%	2	1,874	+42.105%
2025-02-05	0.63	0.63	0.63	0.63	+5.000%	1	1,873	+28.571%
2025-02-04	0.64	0.64	0.60	0.60	-4.762%	17	1,872	+35.000%
2025-02-03	0.66	0.66	0.63	0.63	-3.077%	5	1,858	+28.571%
2025-01-30	0.58	0.65	0.58	0.65	-14.474%	10	1,859	+24.615%
2025-01-28	0.76	0.76	0.76	0.76	-5.000%	1	1,865	+6.579%
2025-01-27	0.70	0.80	0.70	0.80	+3.896%	19	1,864	+1.250%
2025-01-23	0.77	0.77	0.77	0.77	+4.054%	1	1,849	+5.195%
2025-01-22	0.74	0.74	0.74	0.74	+4.225%	3	1,848	+9.459%
2025-01-21	0.67	0.71	0.67	0.71	-5.333%	9	1,848	+14.085%
2025-01-17	0.75	0.75	0.75	0.75	-3.846%	4	1,843	+8.000%
2025-01-16	0.78	0.78	0.78	0.78	-1.266%	2	1,843	+3.846%
2025-01-15	0.79	0.79	0.79	0.79	-12.222%	100	1,845	+2.532%
2025-01-13	0.91	0.91	0.90	0.90	+8.434%	96	1,945	-10.000%
2025-01-10	0.83	0.84	0.83	0.83	-6.742%	40	1,929	-2.410%
2025-01-08	0.89	0.89	0.89	0.89	+4.706%	2	1,909	-8.989%
2025-01-06	0.85	0.85	0.85	0.85	-1.163%	6	1,909	-4.706%
2025-01-03	0.90	0.90	0.86	0.86	-1.149%	32	1,903	-5.814%
2025-01-02	0.87	0.87	0.87	0.87	-11.224%	2	1,887	-6.897%
2024-12-30	0.95	1.00	0.95	0.98	+8.889%	264	1,888	-17.347%
2024-12-26	0.90	0.90	0.90	0.90	-2.174%	30	1,624	-10.000%
2024-12-24	0.92	0.92	0.92	0.92	0.000%	1	1,594	-11.957%
2024-12-23	0.92	0.92	0.92	0.92	+3.371%	10	1,594	-11.957%
2024-12-20	0.95	0.95	0.88	0.89	-7.292%	306	1,599	-8.989%
2024-12-19	0.88	0.97	0.88	0.96	+23.077%	14	1,293	-15.625%
2024-12-13	0.78	0.78	0.78	0.78	+2.632%	2	1,279	+3.846%
2024-12-12	0.76	0.76	0.76	0.76	-3.797%	100	1,278	+6.579%
2024-12-03	0.79	0.79	0.79	0.79	+2.597%	2	1,178	+2.532%
2024-11-29	0.77	0.77	0.77	0.77	-1.282%	10	1,176	+5.195%
2024-11-27	0.78	0.78	0.78	0.78	-9.302%	2	1,169	+3.846%
2024-11-25	0.86	0.86	0.86	0.86	+16.216%	2	1,169	-5.814%
2024-11-22	0.74	0.74	0.74	0.74	-10.843%	4	1,167	+9.459%
2024-11-20	0.83	0.83	0.83	0.83	0.000%	4	1,165	-2.410%
2024-11-15	0.83	0.83	0.83	0.83	+1.220%	24	1,169	-2.410%
2024-11-13	0.82	0.82	0.81	0.82	-4.651%	42	1,157	-1.220%
2024-11-12	0.85	0.95	0.85	0.86	+8.861%	24	1,115	-5.814%
2024-11-08	0.82	0.82	0.79	0.79	+27.419%	4	1,116	+2.532%
2024-11-05	0.62	0.62	0.62	0.62	-3.125%	11	1,115	+30.645%
2024-11-04	0.65	0.65	0.64	0.64	+33.333%	2	1,104	+26.563%
2024-10-22	0.51	0.51	0.42	0.48	-21.311%	315	1,104	+68.750%
2024-10-16	0.59	0.61	0.59	0.61	+5.172%	2	808	+32.787%
2024-10-15	0.52	0.58	0.52	0.58	-9.375%	10	808	+39.655%
2024-10-07	0.64	0.64	0.64	0.64	+6.667%	3	798	+26.563%
2024-10-01	0.55	0.61	0.55	0.60	+7.143%	210	795	+35.000%
2024-09-27	0.56	0.56	0.56	0.56	-6.667%	20	595	+44.643%
2024-09-16	0.60	0.60	0.60	0.60	-3.226%	10	585	+35.000%
2024-09-12	0.68	0.69	0.62	0.62	-26.190%	240	585	+30.645%
2024-09-09	0.85	0.85	0.84	0.84	+25.373%	5	345	-3.571%
2024-08-27	0.67	0.67	0.67	0.67	-9.459%	1	340	+20.896%
2024-08-20	0.71	0.78	0.71	0.74	-14.943%	35	341	+9.459%
2024-08-19	0.87	0.87	0.87	0.87	-16.346%	4	345	-6.897%
2024-08-08	1.04	1.04	1.04	1.04	+4.000%	20	348	-22.115%
2024-08-07	0.90	1.02	0.90	1.00	-22.481%	51	328	-19.000%
2024-08-05	1.43	1.43	1.29	1.29	+51.765%	7	327	-37.209%
2024-07-31	0.85	0.85	0.85	0.85	+13.333%	22	334	-4.706%
2024-07-17	0.75	0.75	0.75	0.75	+4.167%	20	356	+8.000%
2024-07-16	0.74	0.74	0.72	0.72	-5.263%	25	376	+12.500%
2024-07-15	0.76	0.76	0.76	0.76	-5.000%	3	401	+6.579%
2024-07-11	0.80	0.80	0.80	0.80	-11.111%	7	398	+1.250%
2024-07-10	0.92	0.92	0.90	0.90	-9.091%	2	405	-10.000%
2024-07-09	0.99	0.99	0.99	0.99	-4.808%	1	403	-18.182%
2024-07-08	1.04	1.04	1.04	1.04	+2.970%	2	404	-22.115%
2024-07-05	1.01	1.01	1.01	1.01	+1.000%	6	406	-19.802%
2024-07-03	1.01	1.04	1.00	1.00	-5.660%	89	491	-19.000%
2024-07-01	1.06	1.06	1.06	1.06	-2.752%	4	487	-23.585%
2024-06-27	1.09	1.09	1.09	1.09	-3.540%	18	487	-25.688%
2024-06-26	1.13	1.13	1.13	1.13	+4.630%	10	474	-28.319%
2024-06-24	1.03	1.08	1.03	1.08	+6.931%	20	464	-25.000%
2024-06-20	1.01	1.01	1.01	1.01	-6.481%	20	444	-19.802%
2024-06-17	1.08	1.08	1.08	1.08	+1.887%	10	439	-25.000%
2024-06-14	1.05	1.06	1.05	1.06	+1.923%	40	439	-23.585%
2024-06-13	1.02	1.04	1.02	1.04	+9.474%	20	428	-22.115%
2024-06-12	0.95	0.95	0.95	0.95	-5.000%	60	408	-14.737%
2024-06-07	0.97	1.00	0.97	1.00	+21.951%	120	434	-19.000%
2024-06-06	0.82	0.82	0.82	0.82	-12.766%	20	374	-1.220%
2024-06-04	0.90	0.94	0.90	0.94	+10.588%	32	385	-13.830%
2024-05-29	0.85	0.85	0.85	0.85	+4.938%	10	353	-4.706%
2024-05-28	0.81	0.81	0.81	0.81	-3.571%	50	343	0.000%
2024-05-23	0.84	0.84	0.84	0.84	+10.526%	1	292	-3.571%
2024-05-21	0.76	0.76	0.76	0.76	+1.333%	5	292	+6.579%
2024-05-20	0.75	0.75	0.75	0.75	-29.245%	6	287	+8.000%
2024-05-16	0.98	1.06	0.98	1.06	+13.978%	11	282	-23.585%
2024-05-15	0.93	0.93	0.93	0.93	-7.000%	20	291	-12.903%
2024-05-13	1.00	1.00	0.97	1.00	+7.527%	6	271	-19.000%
2024-05-10	0.95	0.95	0.91	0.93	-10.577%	68	267	-12.903%
2024-05-09	1.02	1.04	1.02	1.04	-7.965%	50	266	-22.115%
2024-05-08	1.13	1.14	1.11	1.13	+2.727%	51	299	-28.319%
2024-05-07	1.10	1.10	1.10	1.10	-9.091%	1	248	-26.364%
2024-05-03	1.21	1.21	1.21	1.21	+10.000%	16	247	-33.058%
2024-04-29	1.10	1.10	1.10	1.10	+0.917%	2	255	-26.364%
2024-04-26	1.12	1.12	1.09	1.09	-0.909%	60	253	-25.688%
2024-04-25	1.11	1.11	1.10	1.10	0.000%	18	263	-26.364%
2024-04-22	1.07	1.10	1.05	1.10	+2.804%	80	246	-26.364%
2024-04-18	0.98	1.07	0.98	1.07	0.000%	3	177	-24.299%
2024-04-16	1.07	1.07	1.07	1.07	+1.905%	5	176	-24.299%
2024-04-12	1.05	1.05	1.05	1.05	+5.000%	10	171	-22.857%
2024-04-11	1.05	1.05	1.00	1.00	0.000%	4	166	-19.000%
2024-04-10	0.98	1.00	0.98	1.00	+2.041%	13	164	-19.000%
2024-04-08	0.99	0.99	0.96	0.98	-1.010%	4	151	-17.347%
2024-04-05	1.01	1.01	0.99	0.99	-1.000%	8	147	-18.182%
2024-04-04	1.05	1.05	1.00	1.00	-13.793%	50	143	-19.000%
2024-04-01	1.16	1.16	1.16	1.16	-7.937%	1	94	-30.172%
2024-03-28	1.26	1.26	1.26	1.26	-14.286%	1	92	-35.714%
2024-03-19	1.47	1.47	1.47	1.47	+2.083%	4	92	-44.898%
2024-01-23	1.44	1.44	1.44	1.44	-3.356%	5	88	-43.750%
2024-01-17	1.49	1.49	1.49	1.49	+11.194%	1	83	-45.638%
2024-01-04	1.34	1.34	1.34	1.34	+8.943%	1	83	-39.552%
2024-01-03	1.39	1.42	1.23	1.23	+11.818%	3	83	-34.146%
2023-12-28	1.10	1.10	1.10	1.10	+4.762%	2	83	-26.364%
2023-12-20	1.05	1.05	1.05	1.05	-8.696%	1	81	-22.857%
2023-12-04	1.15	1.15	1.15	1.15	-0.862%	30	81	-29.565%
2023-11-17	1.26	1.26	1.16	1.16	-32.948%	50	51	-30.172%
2023-10-06	1.73	1.73	1.73	1.73	0.000%	1	1	-53.179%