Dark

HL20260918P15
HL Sep 18 2026 15.00 Put (HL260918P00015000)
option OPRA

EOD

Jul 22, 2026

1.33-9.524%(-0.14)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.3100	1.3300	1.1900	1.3300	-9.524%	29	1,919	0.000%
2026-07-21	1.5700	1.5700	1.4700	1.4700	-23.037%	4	1,900	-9.524%
2026-07-20	1.9500	2.0300	1.9100	1.9100	+3.243%	8	1,901	-30.366%
2026-07-17	2.0300	2.0300	1.8300	1.8500	-1.596%	80	1,895	-28.108%
2026-07-16	1.6800	1.8800	1.6800	1.8800	+32.394%	169	1,835	-29.255%
2026-07-15	1.7000	1.7100	1.4200	1.4200	-4.054%	11	1,682	-6.338%
2026-07-14	1.4500	1.4800	1.4500	1.4800	-11.377%	2	1,673	-10.135%
2026-07-13	1.4800	1.6900	1.4800	1.6700	+18.440%	16	1,672	-20.359%
2026-07-10	1.4700	1.4800	1.3900	1.4100	-1.399%	71	1,664	-5.674%
2026-07-09	1.4700	1.4700	1.4300	1.4300	-19.663%	3	1,624	-6.993%
2026-07-08	1.8700	1.9200	1.7800	1.7800	+9.202%	28	1,625	-25.281%
2026-07-07	1.4400	1.6900	1.4400	1.6300	+29.365%	30	1,608	-18.405%
2026-07-06	1.2600	1.2600	1.2600	1.2600	-6.667%	1	1,582	+5.556%
2026-07-02	1.2300	1.3500	1.2100	1.3500	-0.735%	37	1,579	-1.481%
2026-07-01	1.3600	1.3600	1.3600	1.3600	-12.821%	5	1,579	-2.206%
2026-06-30	1.6000	1.6000	1.5600	1.5600	-3.106%	24	1,583	-14.744%
2026-06-29	1.6500	1.6500	1.6100	1.6100	+1.258%	14	1,561	-17.391%
2026-06-26	1.6100	1.6100	1.4900	1.5900	-11.173%	41	1,548	-16.352%
2026-06-25	1.8600	1.8600	1.7800	1.7900	-16.744%	36	1,517	-25.698%
2026-06-24	2.0700	2.1500	2.0500	2.1500	+18.132%	65	1,481	-38.140%
2026-06-23	1.8100	1.8300	1.8100	1.8200	+15.190%	100	1,498	-26.923%
2026-06-22	1.5600	1.5800	1.5400	1.5800	-4.242%	37	1,460	-15.823%
2026-06-18	1.4500	1.7000	1.4500	1.6500	+42.241%	196	1,261	-19.394%
2026-06-17	1.2500	1.3300	1.1500	1.1600	-10.078%	16	1,261	+14.655%
2026-06-16	1.2900	1.2900	1.2900	1.2900	-4.444%	1	1,261	+3.101%
2026-06-15	1.3600	1.4500	1.3500	1.3500	-27.807%	30	1,262	-1.481%
2026-06-12	2.1000	2.1000	1.8600	1.8700	-15.385%	55	1,252	-28.877%
2026-06-11	2.5000	2.5000	2.2100	2.2100	-10.887%	17	1,220	-39.819%
2026-06-10	2.5100	2.5100	2.4800	2.4800	+3.333%	11	1,224	-46.371%
2026-06-09	2.2400	2.5600	2.2400	2.4000	+6.667%	65	1,222	-44.583%
2026-06-08	2.1800	2.2800	2.1400	2.2500	-2.174%	31	1,242	-40.889%
2026-06-05	1.5100	2.3600	1.5100	2.3000	+54.362%	179	1,227	-42.174%
2026-06-04	1.5200	1.5200	1.4900	1.4900	-3.871%	40	1,159	-10.738%
2026-06-03	1.5800	1.5800	1.5300	1.5500	+10.714%	15	1,159	-14.194%
2026-06-02	1.4000	1.4000	1.4000	1.4000	-6.667%	10	1,146	-5.000%
2026-06-01	1.5000	1.5000	1.5000	1.5000	+8.696%	5	1,146	-11.333%
2026-05-29	1.4000	1.4000	1.3800	1.3800	+2.222%	40	1,141	-3.623%
2026-05-28	1.6000	1.6000	1.3500	1.3500	-8.784%	2	1,104	-1.481%
2026-05-27	1.4500	1.4800	1.4500	1.4800	-1.333%	2	1,105	-10.135%
2026-05-22	1.5000	1.5000	1.5000	1.5000	-4.459%	2	1,105	-11.333%
2026-05-21	1.5000	1.5700	1.5000	1.5700	+3.289%	20	1,103	-15.287%
2026-05-20	1.5100	1.5200	1.5100	1.5200	-12.139%	17	1,103	-12.500%
2026-05-19	1.7000	1.7700	1.7000	1.7300	+18.493%	10	1,082	-23.121%
2026-05-15	1.3600	1.4600	1.3200	1.4600	+65.909%	59	1,082	-8.904%
2026-05-14	0.9000	0.9800	0.8800	0.8800	+7.317%	42	1,065	+51.136%
2026-05-13	0.8100	0.8200	0.8100	0.8200	-18.000%	3	1,067	+62.195%
2026-05-12	0.9300	1.0700	0.9300	1.0000	+14.943%	9	1,067	+33.000%
2026-05-11	0.8500	0.8700	0.8500	0.8700	-28.099%	3	1,067	+52.874%
2026-05-08	1.1700	1.2100	1.1700	1.2100	-6.923%	24	1,065	+9.917%
2026-05-07	0.9600	1.3000	0.9600	1.3000	-3.704%	16	1,055	+2.308%
2026-05-06	1.0700	1.3500	1.0700	1.3500	-3.571%	3	1,059	-1.481%
2026-05-05	1.4000	1.4000	1.4000	1.4000	+4.478%	10	1,059	-5.000%
2026-05-04	1.3400	1.3400	1.3400	1.3400	+3.077%	5	1,059	-0.746%
2026-05-01	1.3000	1.3000	1.3000	1.3000	-13.333%	10	1,059	+2.308%
2026-04-30	1.4300	1.5000	1.4300	1.5000	-9.091%	42	1,059	-11.333%
2026-04-29	1.6500	1.6500	1.6500	1.6500	+11.486%	10	1,030	-19.394%
2026-04-28	1.4800	1.4800	1.4800	1.4800	+0.680%	5	1,029	-10.135%
2026-04-23	1.4500	1.4700	1.4000	1.4700	+25.641%	23	1,029	-9.524%
2026-04-17	1.1700	1.1700	1.1700	1.1700	-13.971%	2	1,007	+13.675%
2026-04-16	1.3600	1.3600	1.3600	1.3600	+1.493%	1	1,007	-2.206%
2026-04-14	1.3600	1.3600	1.3000	1.3400	-11.842%	6	1,008	-0.746%
2026-04-13	1.5200	1.5200	1.5200	1.5200	+1.333%	1	1,009	-12.500%
2026-04-10	1.5900	1.5900	1.5000	1.5000	-1.961%	3	1,009	-11.333%
2026-04-08	1.6000	1.6000	1.5300	1.5300	-12.069%	2	1,010	-13.072%
2026-04-07	1.7400	1.7400	1.7400	1.7400	-1.136%	6	1,009	-23.563%
2026-04-06	1.8500	1.8500	1.7600	1.7600	-10.660%	3	1,003	-24.432%
2026-04-02	1.9700	1.9700	1.7700	1.9700	+8.242%	6	1,002	-32.487%
2026-04-01	1.7700	1.8200	1.7600	1.8200	-6.667%	7	1,002	-26.923%
2026-03-31	2.1200	2.1200	1.9500	1.9500	-20.408%	15	1,002	-31.795%
2026-03-30	2.2000	2.4500	2.2000	2.4500	+6.987%	258	994	-45.714%
2026-03-27	2.2900	2.2900	2.2900	2.2900	+7.009%	1	745	-41.921%
2026-03-26	2.1400	2.1400	2.1400	2.1400	-0.465%	1	746	-37.850%
2026-03-25	2.1500	2.1500	2.1500	2.1500	-6.114%	1	745	-38.140%
2026-03-24	2.2900	2.2900	2.2900	2.2900	+1.778%	1	744	-41.921%
2026-03-23	2.2500	2.2500	2.2500	2.2500	-15.094%	1	743	-40.889%
2026-03-20	2.4700	2.6500	2.4700	2.6500	+9.504%	2	743	-49.811%
2026-03-19	2.4200	2.4200	2.4200	2.4200	+26.042%	1	742	-45.041%
2026-03-16	1.8500	2.0000	1.8500	1.9200	-0.518%	9	742	-30.729%
2026-03-13	1.9500	1.9800	1.8900	1.9300	+12.209%	14	740	-31.088%
2026-03-12	1.7200	1.7200	1.7200	1.7200	+6.173%	1	726	-22.674%
2026-03-11	1.6200	1.6200	1.6200	1.6200	+15.714%	5	726	-17.901%
2026-03-10	1.6000	1.6500	1.4000	1.4000	-9.677%	13	726	-5.000%
2026-03-09	1.6500	1.6500	1.5500	1.5500	-16.667%	4	726	-14.194%
2026-03-05	1.8000	1.8600	1.8000	1.8600	+9.412%	686	726	-28.495%
2026-03-03	1.6100	1.8700	1.6100	1.7000	+38.211%	41	150	-21.765%
2026-02-27	1.2300	1.2300	1.2300	1.2300	-12.143%	1	142	+8.130%
2026-02-25	1.4000	1.4000	1.4000	1.4000	-5.405%	1	142	-5.000%
2026-02-23	1.4800	1.4800	1.4800	1.4800	-8.075%	5	142	-10.135%
2026-02-19	1.6300	1.6300	1.6100	1.6100	-7.471%	2	142	-17.391%
2026-02-13	1.7400	1.7400	1.7400	1.7400	+6.748%	2	141	-23.563%
2026-02-11	1.6300	1.6300	1.6300	1.6300	-4.118%	1	141	-18.405%
2026-02-10	1.7000	1.7000	1.7000	1.7000	-2.857%	3	140	-21.765%
2026-02-09	1.7500	1.7500	1.7500	1.7500	-16.667%	3	140	-24.000%
2026-02-05	2.1300	2.1700	2.1000	2.1000	+8.247%	53	140	-36.667%
2026-02-03	2.0000	2.0000	1.9400	1.9400	-5.366%	5	158	-31.443%
2026-02-02	2.0500	2.0500	2.0500	2.0500	+2.500%	2	153	-35.122%
2026-01-30	2.0000	2.0600	1.9000	2.0000	+49.254%	12	151	-33.500%
2026-01-26	1.3700	1.3700	1.2000	1.3400	0.000%	140	140	-0.746%