Dark

HL20260918P13
HL Sep 18 2026 13.00 Put (HL260918P00013000)
option OPRA

EOD

Jul 22, 2026

0.5100-23.881%(-0.1600)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.5500	0.5500	0.5100	0.5100	-23.881%	11	1,996	0.000%
2026-07-21	0.7000	0.7100	0.6700	0.6700	-32.323%	58	1,996	-23.881%
2026-07-20	0.9900	0.9900	0.9900	0.9900	+10.000%	1	1,995	-48.485%
2026-07-17	1.0100	1.0100	0.9000	0.9000	0.000%	34	1,994	-43.333%
2026-07-16	0.8600	0.9000	0.8400	0.9000	+34.328%	65	1,992	-43.333%
2026-07-14	0.6700	0.6700	0.6700	0.6700	-14.103%	6	1,946	-23.881%
2026-07-13	0.7500	0.8100	0.7500	0.7800	+21.875%	93	1,940	-34.615%
2026-07-10	0.7000	0.7000	0.6400	0.6400	0.000%	16	1,987	-20.313%
2026-07-09	0.7100	0.7100	0.6400	0.6400	-25.581%	5	1,975	-20.313%
2026-07-08	0.8500	0.8800	0.8500	0.8600	+3.614%	8	1,974	-40.698%
2026-07-07	0.7600	0.8300	0.7600	0.8300	+40.678%	6	1,974	-38.554%
2026-07-06	0.6000	0.6300	0.5700	0.5900	-7.813%	15	1,974	-13.559%
2026-07-02	0.6300	0.6400	0.5600	0.6400	-11.111%	14	1,977	-20.313%
2026-07-01	0.7200	0.7200	0.7000	0.7200	-7.692%	23	1,977	-29.167%
2026-06-30	0.7800	0.8000	0.7700	0.7800	+4.000%	90	1,960	-34.615%
2026-06-26	0.7700	0.7700	0.7400	0.7500	-14.773%	4	1,904	-32.000%
2026-06-25	0.8800	0.8800	0.8800	0.8800	-19.266%	5	1,901	-42.045%
2026-06-24	1.0600	1.1400	1.0400	1.0900	+25.287%	32	1,896	-53.211%
2026-06-23	0.8800	0.9300	0.8700	0.8700	+14.474%	32	1,890	-41.379%
2026-06-22	0.7800	0.7800	0.7400	0.7600	-7.317%	10	1,889	-32.895%
2026-06-18	0.7500	0.9500	0.7500	0.8200	+6.494%	14	1,909	-37.805%
2026-06-17	0.5500	0.7700	0.5300	0.7700	+13.235%	22	1,909	-33.766%
2026-06-15	0.6500	0.7300	0.6000	0.6800	-29.897%	27	1,909	-25.000%
2026-06-12	1.0100	1.0100	0.9700	0.9700	-14.159%	5	1,910	-47.423%
2026-06-11	1.4000	1.4000	1.0800	1.1300	-18.705%	37	1,907	-54.867%
2026-06-10	1.4500	1.4500	1.2600	1.3900	-3.472%	4	1,884	-63.309%
2026-06-09	1.3100	1.4600	1.3100	1.4400	+27.434%	40	1,884	-64.583%
2026-06-08	1.2200	1.2200	1.1300	1.1300	-5.833%	5	1,897	-54.867%
2026-06-05	1.1000	1.2200	1.0600	1.2000	+50.000%	47	1,898	-57.500%
2026-06-04	0.8000	0.8000	0.8000	0.8000	+3.896%	2	1,890	-36.250%
2026-06-01	0.7700	0.7700	0.7700	0.7700	+11.594%	33	1,890	-33.766%
2026-05-29	0.6900	0.6900	0.6900	0.6900	-2.817%	40	1,893	-26.087%
2026-05-28	0.7900	0.7900	0.7100	0.7100	-6.579%	112	1,893	-28.169%
2026-05-27	0.7600	0.7600	0.7600	0.7600	-6.173%	8	1,786	-32.895%
2026-05-22	0.7700	0.8100	0.7600	0.8100	+9.459%	7	1,786	-37.037%
2026-05-21	0.7400	0.7400	0.7400	0.7400	-12.941%	50	1,793	-31.081%
2026-05-20	0.9000	0.9000	0.8500	0.8500	-11.458%	17	1,793	-40.000%
2026-05-19	0.8900	0.9600	0.8800	0.9600	+50.000%	935	995	-46.875%
2026-05-18	0.6400	0.6400	0.6400	0.6400	-3.030%	1	995	-20.313%
2026-05-15	0.7200	0.7700	0.6600	0.6600	+32.000%	10	995	-22.727%
2026-05-14	0.5000	0.5000	0.5000	0.5000	+28.205%	1	984	+2.000%
2026-05-12	0.3900	0.3900	0.3900	0.3900	-11.364%	1	984	+30.769%
2026-05-11	0.4400	0.4400	0.4400	0.4400	-22.807%	2	984	+15.909%
2026-05-07	0.4900	0.5900	0.4600	0.5700	-13.636%	249	982	-10.526%
2026-05-06	0.5400	0.6600	0.5400	0.6600	-15.385%	55	790	-22.727%
2026-05-05	0.7800	0.8000	0.7800	0.7800	+4.000%	3	740	-34.615%
2026-05-04	0.7100	0.7700	0.7000	0.7500	+5.634%	17	738	-32.000%
2026-05-01	0.6800	0.7100	0.6700	0.7100	-17.442%	18	741	-28.169%
2026-04-29	0.8800	0.9000	0.8200	0.8600	+1.176%	16	741	-40.698%
2026-04-28	0.8500	0.8500	0.8300	0.8500	+1.190%	7	733	-40.000%
2026-04-23	0.8400	0.8400	0.8400	0.8400	+6.329%	1	730	-39.286%
2026-04-22	0.7900	0.7900	0.7900	0.7900	+1.282%	1	729	-35.443%
2026-04-21	0.6800	0.7800	0.6800	0.7800	+8.333%	18	722	-34.615%
2026-04-20	0.7000	0.7200	0.7000	0.7200	+10.769%	3	722	-29.167%
2026-04-17	0.6300	0.6500	0.6000	0.6500	-15.584%	24	722	-21.538%
2026-04-16	0.7600	0.7700	0.7600	0.7700	-4.938%	6	712	-33.766%
2026-04-15	0.7900	0.8100	0.7800	0.8100	+3.846%	15	712	-37.037%
2026-04-14	0.7400	0.7800	0.6900	0.7800	-6.024%	6	721	-34.615%
2026-04-13	0.8400	0.8400	0.8100	0.8300	0.000%	5	721	-38.554%
2026-04-10	0.8600	0.8600	0.8300	0.8300	-7.778%	12	722	-38.554%
2026-04-09	0.9200	0.9200	0.8800	0.9000	-12.621%	30	729	-43.333%
2026-04-07	1.0900	1.0900	1.0300	1.0300	-4.630%	6	741	-50.485%
2026-04-06	1.1100	1.1100	1.0800	1.0800	-12.903%	3	732	-52.778%
2026-03-31	1.3100	1.3100	1.2200	1.2400	-16.216%	42	729	-58.871%
2026-03-30	1.3000	1.4800	1.3000	1.4800	+8.824%	31	689	-65.541%
2026-03-26	1.3600	1.3600	1.3600	1.3600	-3.546%	47	669	-62.500%
2026-03-23	1.4100	1.4100	1.4100	1.4100	-13.497%	2	622	-63.830%
2026-03-20	1.6300	1.6300	1.6300	1.6300	-5.233%	1	622	-68.712%
2026-03-19	1.4300	1.7200	1.4300	1.7200	+36.508%	295	622	-70.349%
2026-03-18	1.2600	1.2600	1.2600	1.2600	+8.621%	224	334	-59.524%
2026-03-16	1.1600	1.1800	1.1500	1.1600	-3.333%	55	110	-56.034%
2026-03-13	1.2000	1.2000	1.2000	1.2000	+29.032%	18	87	-57.500%
2026-03-09	0.9300	0.9300	0.9300	0.9300	-16.216%	2	74	-45.161%
2026-03-06	1.1100	1.1100	1.1100	1.1100	+0.909%	4	74	-54.054%
2026-03-05	1.0800	1.1000	1.0800	1.1000	+10.000%	3	70	-53.636%
2026-03-04	1.0000	1.0000	1.0000	1.0000	-9.091%	1	68	-49.000%
2026-02-18	1.1000	1.1000	1.1000	1.1000	-14.729%	10	67	-53.636%
2026-02-17	1.2900	1.2900	1.2900	1.2900	+4.878%	6	59	-60.465%
2026-02-06	1.1800	1.3000	1.1800	1.2300	-6.818%	33	53	-58.537%
2026-02-04	1.3200	1.3200	1.3200	1.3200	+10.000%	2	30	-61.364%
2026-02-03	1.1800	1.3800	1.1800	1.2000	0.000%	28	28	-57.500%