Dark

HL20260918P16
HL Sep 18 2026 16.00 Put (HL260918P00016000)
option OPRA

EOD

Jul 22, 2026

1.84-10.244%(-0.21)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.7300	1.8600	1.6900	1.8400	-10.244%	21	8,719	0.000%
2026-07-21	2.4200	2.4200	2.0500	2.0500	-26.259%	4	8,709	-10.244%
2026-07-20	2.7800	2.7800	2.7800	2.7800	+14.876%	1	8,709	-33.813%
2026-07-17	2.7400	2.7400	2.4200	2.4200	-2.419%	18	8,709	-23.967%
2026-07-16	2.3700	2.4800	2.3700	2.4800	+20.388%	43	8,700	-25.806%
2026-07-15	2.0900	2.3200	2.0600	2.0600	+3.000%	35	8,702	-10.680%
2026-07-14	1.9200	2.0000	1.9200	2.0000	-10.314%	11	8,680	-8.000%
2026-07-13	2.1500	2.3000	2.1500	2.2300	+15.544%	187	8,669	-17.489%
2026-07-10	2.1200	2.1200	1.9100	1.9300	+2.116%	133	8,551	-4.663%
2026-07-09	2.0300	2.0300	1.8900	1.8900	-19.915%	19	8,465	-2.646%
2026-07-08	2.2000	2.5400	2.2000	2.3600	+8.756%	2,021	8,457	-22.034%
2026-07-07	2.1700	2.1700	2.1700	2.1700	+27.647%	1	9,352	-15.207%
2026-07-06	1.8200	1.8200	1.7000	1.7000	-11.917%	119	9,352	+8.235%
2026-07-02	1.7900	1.9300	1.7700	1.9300	-3.500%	40	9,242	-4.663%
2026-07-01	2.3200	2.3200	1.8300	2.0000	-5.213%	72	9,242	-8.000%
2026-06-30	2.1900	2.2000	2.1100	2.1100	-1.860%	47	9,234	-12.796%
2026-06-29	2.2200	2.3200	2.1500	2.1500	+4.369%	26	9,221	-14.419%
2026-06-26	2.1300	2.1600	1.9900	2.0600	-13.445%	86	9,219	-10.680%
2026-06-25	2.3500	2.5000	2.2600	2.3800	-15.000%	295	9,231	-22.689%
2026-06-24	2.6600	2.8300	2.6500	2.8000	+22.271%	315	9,297	-34.286%
2026-06-23	2.4800	2.4800	2.2900	2.2900	+13.930%	39	9,295	-19.651%
2026-06-22	2.1900	2.1900	2.0000	2.0100	-7.798%	5,081	9,323	-8.458%
2026-06-18	2.1700	2.2200	2.1700	2.1800	+2.830%	7	4,584	-15.596%
2026-06-17	1.7000	2.1200	1.5900	2.1200	+23.256%	1,019	4,584	-13.208%
2026-06-16	1.7600	1.7600	1.6800	1.7200	-8.511%	2,557	4,584	+6.977%
2026-06-15	1.7500	1.8900	1.7500	1.8800	-23.265%	149	2,221	-2.128%
2026-06-12	2.6600	2.6600	2.4500	2.4500	-14.035%	30	2,110	-24.898%
2026-06-11	3.1100	3.1100	2.8500	2.8500	-7.767%	8	2,104	-35.439%
2026-06-10	3.1000	3.1000	3.0900	3.0900	-4.923%	4	2,106	-40.453%
2026-06-09	2.7000	3.2500	2.7000	3.2500	+14.437%	119	2,106	-43.385%
2026-06-08	2.8300	2.8800	2.8300	2.8400	-5.017%	567	2,158	-35.211%
2026-06-05	2.5600	2.9900	2.5600	2.9900	+51.777%	35	1,597	-38.462%
2026-06-04	1.9800	2.0400	1.9500	1.9700	-4.369%	11	1,577	-6.599%
2026-06-03	2.0500	2.0600	2.0500	2.0600	+13.187%	7	1,569	-10.680%
2026-06-01	1.9900	2.0100	1.8200	1.8200	+8.982%	14	1,562	+1.099%
2026-05-29	1.6700	1.6700	1.6700	1.6700	-5.114%	1	1,562	+10.180%
2026-05-28	2.1000	2.1000	1.7500	1.7600	-10.660%	45	1,563	+4.545%
2026-05-27	1.9100	1.9700	1.9100	1.9700	+2.073%	9	1,553	-6.599%
2026-05-22	2.0200	2.0200	1.8800	1.9300	0.000%	10	1,553	-4.663%
2026-05-21	2.0700	2.0700	1.9300	1.9300	-6.311%	4	1,557	-4.663%
2026-05-20	2.1200	2.1200	2.0600	2.0600	-7.207%	9	1,557	-10.680%
2026-05-19	2.1200	2.3000	2.0000	2.2200	+11.000%	729	1,301	-17.117%
2026-05-18	2.0000	2.0000	2.0000	2.0000	+7.527%	4	1,301	-8.000%
2026-05-15	1.7500	1.9400	1.7100	1.8600	+48.800%	19	1,301	-1.075%
2026-05-14	1.1900	1.2500	1.1900	1.2500	+9.649%	10	1,298	+47.200%
2026-05-13	1.0600	1.1400	1.0300	1.1400	-19.149%	8	1,292	+61.404%
2026-05-12	1.2300	1.4100	1.2300	1.4100	+19.492%	13	1,292	+30.496%
2026-05-11	1.1500	1.1800	1.1200	1.1800	-25.786%	14	1,292	+55.932%
2026-05-08	1.5700	1.5900	1.5700	1.5900	-0.625%	68	1,275	+15.723%
2026-05-07	1.2800	1.6000	1.2700	1.6000	-8.046%	26	1,281	+15.000%
2026-05-06	1.4700	1.7400	1.4700	1.7400	-4.396%	23	1,292	+5.747%
2026-05-04	1.8200	1.8200	1.8200	1.8200	-5.699%	1	1,269	+1.099%
2026-04-30	1.9300	1.9300	1.9300	1.9300	-5.854%	6	1,269	-4.663%
2026-04-29	2.1000	2.1200	2.0500	2.0500	+7.895%	4	1,266	-10.244%
2026-04-28	1.9000	1.9000	1.9000	1.9000	+3.825%	3	1,265	-3.158%
2026-04-22	1.8300	1.8300	1.8300	1.8300	-2.139%	20	1,265	+0.546%
2026-04-21	1.8700	1.8700	1.8700	1.8700	+16.875%	1	1,245	-1.604%
2026-04-17	1.5100	1.6000	1.5100	1.6000	-8.571%	7	1,244	+15.000%
2026-04-16	1.6800	1.7800	1.6800	1.7500	+6.061%	13	1,247	+5.143%
2026-04-14	1.6500	1.6500	1.6500	1.6500	-8.333%	2	1,248	+11.515%
2026-04-13	1.8000	1.8000	1.8000	1.8000	-5.263%	2	1,246	+2.222%
2026-04-10	1.9000	1.9000	1.9000	1.9000	-1.042%	3	1,244	-3.158%
2026-04-08	1.9100	1.9500	1.9100	1.9200	-18.298%	7	1,245	-4.167%
2026-04-02	2.3500	2.3500	2.3500	2.3500	+9.302%	2	1,245	-21.702%
2026-04-01	2.1500	2.1800	2.1500	2.1500	-12.245%	4	1,245	-14.419%
2026-03-31	2.6100	2.6100	2.4500	2.4500	-16.667%	7	1,246	-24.898%
2026-03-30	2.9600	2.9800	2.9400	2.9400	+9.294%	10	1,242	-37.415%
2026-03-27	2.6000	2.7000	2.6000	2.6900	-2.888%	16	1,242	-31.599%
2026-03-26	2.7800	2.8300	2.7500	2.7700	+13.061%	17	1,243	-33.574%
2026-03-25	2.5200	2.5200	2.4500	2.4500	-12.500%	8	1,229	-24.898%
2026-03-24	2.8000	2.8000	2.8000	2.8000	+9.375%	151	1,221	-34.286%
2026-03-23	2.6800	2.7500	2.5600	2.5600	-17.685%	97	1,070	-28.125%
2026-03-20	2.9500	3.1100	2.9500	3.1100	+5.424%	42	1,143	-40.836%
2026-03-19	3.0500	3.2800	2.8200	2.9500	+16.142%	178	1,106	-37.627%
2026-03-18	2.5500	2.5500	2.5400	2.5400	+9.013%	3	1,060	-27.559%
2026-03-16	2.2900	2.3400	2.2900	2.3300	+12.019%	93	1,058	-21.030%
2026-03-12	2.0500	2.0800	2.0500	2.0800	+1.463%	3	1,045	-11.538%
2026-03-11	2.0500	2.0500	2.0500	2.0500	+13.889%	1	1,047	-10.244%
2026-03-10	1.8000	1.8000	1.8000	1.8000	-21.739%	35	1,047	+2.222%
2026-03-09	2.5500	2.5500	2.2600	2.3000	+4.545%	9	1,012	-20.000%
2026-03-06	2.3000	2.3000	2.2000	2.2000	-2.222%	5	1,012	-16.364%
2026-03-05	2.1500	2.2500	2.1500	2.2500	+15.979%	6	1,013	-18.222%
2026-03-04	1.9400	1.9400	1.9400	1.9400	-8.057%	1	1,007	-5.155%
2026-03-03	1.9500	2.2200	1.9500	2.1100	+35.256%	8	1,007	-12.796%
2026-03-02	1.5600	1.5600	1.5600	1.5600	-8.235%	1	1,007	+17.949%
2026-02-26	1.7000	1.7000	1.7000	1.7000	-12.821%	4	1,007	+8.235%
2026-02-24	1.9500	1.9500	1.9500	1.9500	+12.069%	1	1,011	-5.641%
2026-02-23	1.7000	1.7400	1.7000	1.7400	-3.867%	11	1,011	+5.747%
2026-02-20	1.8900	1.8900	1.7800	1.8100	-21.645%	10	1,012	+1.657%
2026-02-17	2.3400	2.3500	2.2700	2.3100	+5.000%	507	1,006	-20.346%
2026-02-12	1.9800	2.2000	1.9800	2.2000	+4.762%	53	549	-16.364%
2026-02-09	2.0800	2.1000	2.0600	2.1000	-6.667%	30	504	-12.381%
2026-02-05	2.2500	2.2500	2.2500	2.2500	-5.858%	1	489	-18.222%
2026-02-04	2.3900	2.3900	2.3900	2.3900	-6.275%	5	488	-23.013%
2026-02-02	2.5300	2.5500	2.5000	2.5500	+11.842%	23	483	-27.843%
2026-01-30	2.2500	2.3500	2.2500	2.2800	+10.680%	57	463	-19.298%
2026-01-29	2.1800	2.1800	2.0600	2.0600	+21.176%	411	468	-10.680%
2026-01-26	1.5900	1.7000	1.5900	1.7000	-1.163%	6	63	+8.235%
2026-01-21	1.7200	1.7200	1.7200	1.7200	-5.495%	1	61	+6.977%
2026-01-20	1.7500	1.8700	1.7500	1.8200	-9.453%	10	61	+1.099%
2026-01-16	2.0100	2.0100	2.0100	2.0100	0.000%	50	2	-8.458%
2026-01-15	2.0300	2.0300	2.0100	2.0100	0.000%	2	2	-8.458%