Dark

HL20260918P14
HL Sep 18 2026 14.00 Put (HL260918P00014000)
option OPRA

EOD

Jul 22, 2026

0.9000-12.621%(-0.1300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.7900	0.9000	0.7900	0.9000	-12.621%	4	2,427	0.000%
2026-07-21	1.1600	1.1900	1.0100	1.0300	-23.704%	73	2,427	-12.621%
2026-07-20	1.4100	1.4100	1.3500	1.3500	0.000%	26	2,412	-33.333%
2026-07-17	1.4700	1.4700	1.3500	1.3500	+0.746%	57	2,410	-33.333%
2026-07-16	1.2500	1.3800	1.2500	1.3400	+28.846%	110	2,361	-32.836%
2026-07-15	1.1600	1.1900	1.0300	1.0400	+2.970%	5	2,407	-13.462%
2026-07-14	0.6900	1.0100	0.6900	1.0100	-12.174%	20	2,407	-10.891%
2026-07-13	1.0500	1.1600	1.0500	1.1500	+10.577%	7	2,409	-21.739%
2026-07-10	1.0400	1.0400	1.0400	1.0400	+9.474%	624	2,407	-13.462%
2026-07-09	1.1300	1.1300	0.9500	0.9500	-24.603%	14	2,819	-5.263%
2026-07-08	1.2100	1.4000	1.2100	1.2600	+5.000%	348	2,808	-28.571%
2026-07-07	1.1700	1.2000	1.1700	1.2000	+37.931%	5	2,960	-25.000%
2026-07-06	0.8700	0.8700	0.8700	0.8700	-7.447%	10	2,962	+3.448%
2026-07-02	0.8700	0.9400	0.8700	0.9400	-1.053%	9	2,970	-4.255%
2026-07-01	1.1500	1.1500	0.9500	0.9500	-21.488%	4	2,970	-5.263%
2026-06-29	1.2100	1.2100	1.2100	1.2100	+5.217%	5	2,971	-25.620%
2026-06-26	1.1100	1.1500	1.1100	1.1500	-8.730%	15	2,971	-21.739%
2026-06-25	1.4500	1.4500	1.2600	1.2600	-20.253%	451	2,969	-28.571%
2026-06-24	1.5300	1.6400	1.5000	1.5800	+17.037%	410	2,615	-43.038%
2026-06-23	1.3100	1.3500	1.3100	1.3500	+25.000%	16	2,313	-33.333%
2026-06-22	1.1500	1.1500	1.0800	1.0800	-15.625%	294	2,314	-16.667%
2026-06-18	1.2800	1.2800	1.2800	1.2800	+14.286%	5	2,208	-29.688%
2026-06-17	1.0300	1.1200	0.8300	1.1200	+27.273%	18	2,208	-19.643%
2026-06-16	0.9200	0.9200	0.8800	0.8800	-11.111%	3	2,208	+2.273%
2026-06-15	1.0100	1.0100	0.9500	0.9900	-29.286%	62	2,211	-9.091%
2026-06-12	1.5500	1.5500	1.4000	1.4000	-18.129%	4	2,202	-35.714%
2026-06-11	1.9300	1.9300	1.6700	1.7100	-11.399%	120	2,202	-47.368%
2026-06-10	1.9000	1.9500	1.8400	1.9300	+5.464%	49	2,196	-53.368%
2026-06-09	1.6200	2.0000	1.6200	1.8300	+11.585%	158	2,184	-50.820%
2026-06-08	1.6700	1.7700	1.6400	1.6400	-7.865%	55	2,178	-45.122%
2026-06-05	1.3200	1.7800	1.3200	1.7800	+64.815%	37	2,162	-49.438%
2026-06-04	1.0800	1.0800	1.0800	1.0800	+0.935%	3	2,161	-16.667%
2026-06-01	1.0300	1.1100	1.0300	1.0700	+12.632%	127	2,161	-15.888%
2026-05-29	0.9500	0.9500	0.9500	0.9500	-20.833%	25	2,203	-5.263%
2026-05-28	1.2000	1.2000	1.2000	1.2000	+14.286%	2	2,203	-25.000%
2026-05-26	1.0500	1.0500	1.0500	1.0500	-5.405%	1	2,201	-14.286%
2026-05-22	1.1800	1.1800	1.0700	1.1100	-9.016%	8	2,201	-18.919%
2026-05-20	1.2600	1.2700	1.2200	1.2200	-8.271%	65	2,200	-26.230%
2026-05-19	1.2300	1.3300	1.2200	1.3300	+19.820%	224	2,133	-32.331%
2026-05-18	1.0000	1.1100	1.0000	1.1100	+3.738%	153	2,133	-18.919%
2026-05-15	0.8300	1.0700	0.8300	1.0700	+42.667%	66	2,133	-15.888%
2026-05-14	0.6300	0.7500	0.6300	0.7500	+29.310%	10	2,036	+20.000%
2026-05-13	0.6300	0.6300	0.5500	0.5800	-13.433%	65	2,040	+55.172%
2026-05-12	0.6300	0.6700	0.6300	0.6700	+21.818%	6	2,040	+34.328%
2026-05-11	0.6500	0.6500	0.5500	0.5500	-35.294%	12	2,040	+63.636%
2026-05-08	0.7600	0.9400	0.7600	0.8500	-6.593%	7	2,038	+5.882%
2026-05-07	0.7500	0.9100	0.6800	0.9100	-2.151%	16	2,040	-1.099%
2026-05-06	0.8500	0.9300	0.8100	0.9300	-13.889%	15	2,041	-3.226%
2026-05-05	1.0700	1.0800	1.0700	1.0800	+3.846%	5	2,038	-16.667%
2026-05-04	1.0600	1.0800	1.0400	1.0400	+2.970%	13	2,037	-13.462%
2026-05-01	1.1000	1.1000	0.9700	1.0100	-4.717%	10	2,035	-10.891%
2026-04-30	1.1000	1.1100	1.0600	1.0600	-11.667%	1,503	2,035	-15.094%
2026-04-29	1.1600	1.2100	1.1500	1.2000	+3.448%	8	562	-25.000%
2026-04-28	1.1600	1.1600	1.1600	1.1600	+0.870%	8	559	-22.414%
2026-04-23	1.1400	1.1500	1.1400	1.1500	+5.505%	3	556	-21.739%
2026-04-22	1.0900	1.0900	1.0900	1.0900	+1.869%	106	553	-17.431%
2026-04-21	1.0000	1.0700	1.0000	1.0700	+24.419%	2	460	-15.888%
2026-04-17	0.8800	1.0800	0.8600	0.8600	-18.095%	21	460	+4.651%
2026-04-15	1.0600	1.0600	1.0500	1.0500	+1.942%	3	470	-14.286%
2026-04-14	0.9900	1.0600	0.9900	1.0300	-10.435%	15	469	-12.621%
2026-04-13	1.1500	1.1500	1.1500	1.1500	-4.959%	5	468	-21.739%
2026-04-09	1.2400	1.2800	1.2100	1.2100	+1.681%	4	473	-25.620%
2026-04-08	1.1900	1.1900	1.1900	1.1900	-17.931%	2	471	-24.370%
2026-04-07	1.4500	1.4500	1.4500	1.4500	-4.605%	1	469	-37.931%
2026-04-02	1.5200	1.5200	1.5200	1.5200	+10.145%	1	469	-40.789%
2026-04-01	1.3900	1.3900	1.3800	1.3800	-12.658%	8	469	-34.783%
2026-03-31	1.5800	1.5800	1.5800	1.5800	-19.797%	2	463	-43.038%
2026-03-30	1.9200	2.0000	1.8900	1.9700	+13.873%	217	461	-54.315%
2026-03-23	1.7300	1.7300	1.7300	1.7300	-11.735%	185	252	-47.977%
2026-03-19	1.9600	1.9600	1.9600	1.9600	+27.273%	5	67	-54.082%
2026-03-18	1.6500	1.6500	1.5400	1.5400	+3.356%	32	67	-41.558%
2026-03-16	1.4400	1.5400	1.4400	1.4900	+6.429%	52	67	-39.597%
2026-03-13	1.4000	1.4000	1.4000	1.4000	+6.870%	1	17	-35.714%
2026-03-11	1.3100	1.3100	1.3100	1.3100	+10.084%	5	17	-31.298%
2026-03-10	1.1900	1.1900	1.1900	1.1900	-15.000%	5	17	-24.370%
2026-03-05	1.4000	1.4000	1.4000	1.4000	+12.000%	2	12	-35.714%
2026-03-04	1.2500	1.2500	1.2500	1.2500	-11.348%	10	14	-28.000%
2026-03-03	1.3900	1.4100	1.3900	1.4100	+0.714%	3	6	-36.170%
2026-02-18	1.4000	1.4000	1.4000	1.4000	-12.500%	2	3	-35.714%
2026-02-17	1.6000	1.6000	1.6000	1.6000	+4.575%	2	3	-43.750%
2026-02-03	1.5300	1.5300	1.5300	1.5300	0.000%	1	1	-41.176%