Dark

HL20260918P17
HL Sep 18 2026 17.00 Put (HL260918P00017000)
option OPRA

EOD

Jul 22, 2026

2.25-15.094%(-0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	2.3000	2.3000	2.2500	2.2500	-15.094%	2	1,648	0.000%
2026-07-21	2.9500	3.0000	2.6400	2.6500	-19.697%	50	1,647	-15.094%
2026-07-17	3.4700	3.4700	3.3000	3.3000	+3.125%	22	1,667	-31.818%
2026-07-16	2.9900	3.2700	2.9900	3.2000	+6.667%	94	1,645	-29.688%
2026-07-15	3.0000	3.0000	3.0000	3.0000	+15.385%	2	1,696	-25.000%
2026-07-14	2.4400	2.6000	2.4400	2.6000	+4.000%	9	1,695	-13.462%
2026-07-09	2.7700	2.7700	2.5000	2.5000	-14.089%	81	1,693	-10.000%
2026-07-07	2.7800	2.9100	2.7800	2.9100	+29.333%	11	1,613	-22.680%
2026-07-06	2.3400	2.3500	2.2500	2.2500	-10.359%	34	1,615	0.000%
2026-07-02	2.3500	2.5100	2.3400	2.5100	-3.462%	29	1,575	-10.359%
2026-07-01	2.4700	2.6300	2.4500	2.6000	-5.455%	59	1,575	-13.462%
2026-06-30	2.7500	2.7500	2.7500	2.7500	-4.514%	20	1,567	-18.182%
2026-06-29	3.0400	3.0400	2.8800	2.8800	+6.667%	576	1,567	-21.875%
2026-06-26	2.7000	2.7000	2.7000	2.7000	-21.739%	5	1,449	-16.667%
2026-06-24	3.4900	3.5500	3.3300	3.4500	+12.745%	15	1,454	-34.783%
2026-06-23	3.0600	3.0600	3.0600	3.0600	+16.794%	1	1,457	-26.471%
2026-06-22	2.6000	2.6200	2.6000	2.6200	-4.029%	11	1,456	-14.122%
2026-06-18	2.7400	2.8100	2.7300	2.7300	+7.059%	9	1,449	-17.582%
2026-06-17	2.1000	2.5700	2.0900	2.5500	+11.842%	125	1,449	-11.765%
2026-06-16	2.3300	2.3300	2.2600	2.2800	-7.692%	13	1,449	-1.316%
2026-06-15	2.3800	2.4700	2.3100	2.4700	-19.544%	15	1,447	-8.907%
2026-06-12	3.0800	3.0800	3.0700	3.0700	-12.286%	3	1,450	-26.710%
2026-06-11	3.8700	3.8800	3.5000	3.5000	-10.256%	3	1,447	-35.714%
2026-06-10	3.7500	3.9500	3.7500	3.9000	+14.706%	106	1,444	-42.308%
2026-06-08	3.6000	3.6000	3.3800	3.4000	-6.593%	3	1,353	-33.824%
2026-06-05	2.8900	3.6500	2.8900	3.6400	+39.464%	45	1,352	-38.187%
2026-06-03	2.5500	2.6100	2.5500	2.6100	+15.487%	16	1,345	-13.793%
2026-06-02	2.2200	2.2600	2.2200	2.2600	-8.130%	12	1,335	-0.442%
2026-06-01	2.4600	2.4600	2.4600	2.4600	+8.370%	11	1,347	-8.537%
2026-05-29	2.4100	2.4100	2.2700	2.2700	+1.794%	32	1,336	-0.881%
2026-05-28	2.3500	2.3500	2.2300	2.2300	-8.607%	2	1,336	+0.897%
2026-05-27	2.4500	2.4500	2.4000	2.4400	+2.521%	38	1,338	-7.787%
2026-05-26	2.2800	2.3900	2.2800	2.3800	-2.459%	41	1,336	-5.462%
2026-05-22	2.4400	2.4400	2.4400	2.4400	-5.792%	4	1,296	-7.787%
2026-05-21	2.5900	2.5900	2.5900	2.5900	+3.187%	6	1,296	-13.127%
2026-05-20	2.6600	2.6600	2.5000	2.5100	-7.721%	111	1,296	-10.359%
2026-05-19	2.7100	2.8600	2.7100	2.7200	+12.397%	20	1,217	-17.279%
2026-05-18	2.3000	2.4400	2.3000	2.4200	+2.979%	24	1,217	-7.025%
2026-05-15	2.1600	2.3800	2.1600	2.3500	+43.293%	10	1,217	-4.255%
2026-05-14	1.6600	1.6600	1.6000	1.6400	+17.143%	41	1,220	+37.195%
2026-05-12	1.7000	1.7000	1.4000	1.4000	-7.895%	9	1,211	+60.714%
2026-05-11	1.8000	1.8000	1.4400	1.5200	-26.214%	51	1,211	+48.026%
2026-05-08	1.9800	2.0600	1.9500	2.0600	+17.714%	12	1,210	+9.223%
2026-05-07	1.7800	1.7800	1.7100	1.7500	-20.455%	17	1,208	+28.571%
2026-05-06	2.0000	2.2000	2.0000	2.2000	-10.569%	28	1,208	+2.273%
2026-05-05	2.3400	2.4700	2.3400	2.4600	+6.034%	81	1,208	-8.537%
2026-05-04	2.3600	2.3600	2.3200	2.3200	+0.870%	3	1,188	-3.017%
2026-04-30	2.4000	2.4000	2.3000	2.3000	-9.804%	2	1,186	-2.174%
2026-04-29	2.6100	2.6100	2.5000	2.5500	+4.082%	645	1,185	-11.765%
2026-04-28	2.5000	2.5000	2.4500	2.4500	+11.872%	17	1,142	-8.163%
2026-04-27	2.1900	2.1900	2.1900	2.1900	-6.809%	10	1,140	+2.740%
2026-04-23	2.3500	2.3500	2.3500	2.3500	+11.905%	5	1,136	-4.255%
2026-04-21	2.1000	2.1000	2.1000	2.1000	-2.326%	5	1,126	+7.143%
2026-04-20	2.1500	2.1500	2.1500	2.1500	+8.586%	10	1,126	+4.651%
2026-04-17	1.9300	1.9800	1.9300	1.9800	-9.589%	2	1,126	+13.636%
2026-04-16	2.2200	2.2200	2.1900	2.1900	-0.905%	89	1,125	+2.740%
2026-04-15	2.2000	2.2100	2.2000	2.2100	+1.376%	77	1,170	+1.810%
2026-04-14	2.1000	2.1900	2.0800	2.1800	-5.628%	421	1,247	+3.211%
2026-04-13	2.4000	2.4000	2.3100	2.3100	-3.750%	9	920	-2.597%
2026-04-09	2.4000	2.4000	2.4000	2.4000	+0.840%	1	929	-6.250%
2026-04-08	2.3600	2.3800	2.3300	2.3800	-12.177%	108	928	-5.462%
2026-04-06	2.7200	2.7200	2.7100	2.7100	-3.214%	2	829	-16.974%
2026-04-02	2.8000	2.8000	2.8000	2.8000	+9.375%	50	779	-19.643%
2026-04-01	2.6200	2.6200	2.5600	2.5600	-17.419%	2	779	-12.109%
2026-03-31	3.1000	3.1500	3.0700	3.1000	-4.615%	91	780	-27.419%
2026-03-30	3.2500	3.2500	3.2500	3.2500	+3.175%	48	733	-30.769%
2026-03-27	3.2500	3.3000	3.1500	3.1500	-7.353%	155	697	-28.571%
2026-03-26	3.2000	3.4000	3.2000	3.4000	+13.333%	114	647	-33.824%
2026-03-25	2.9100	3.0000	2.9100	3.0000	-8.815%	31	625	-25.000%
2026-03-24	3.4500	3.4500	3.2900	3.2900	-11.081%	5	625	-31.611%
2026-03-20	3.5500	3.7100	3.5500	3.7000	+6.017%	167	621	-39.189%
2026-03-19	3.6500	3.6500	3.4900	3.4900	+17.905%	6	479	-35.530%
2026-03-18	2.9600	2.9600	2.9600	2.9600	+9.225%	77	475	-23.986%
2026-03-17	2.6000	2.7100	2.5900	2.7100	-5.245%	4	392	-16.974%
2026-03-16	2.8600	2.8600	2.8600	2.8600	+4.762%	2	391	-21.329%
2026-03-09	2.7300	2.7300	2.7300	2.7300	+4.198%	9	389	-17.582%
2026-03-05	2.5500	2.6200	2.5500	2.6200	+11.966%	2	386	-14.122%
2026-03-04	2.3400	2.3400	2.3400	2.3400	-10.345%	1	386	-3.846%
2026-03-03	2.7400	2.7400	2.6100	2.6100	+27.317%	43	386	-13.793%
2026-02-26	2.0500	2.0500	2.0500	2.0500	-5.530%	4	366	+9.756%
2026-02-20	2.2800	2.2800	2.1600	2.1700	-6.061%	5	364	+3.687%
2026-02-19	2.6900	2.6900	2.3100	2.3100	-1.702%	17	364	-2.597%
2026-02-11	2.4000	2.4000	2.3500	2.3500	-5.242%	2	354	-4.255%
2026-02-09	2.4800	2.4800	2.4800	2.4800	-18.689%	1	352	-9.274%
2026-02-05	3.0500	3.0500	3.0500	3.0500	+31.466%	4	353	-26.230%
2026-01-28	2.3200	2.3300	2.3100	2.3200	0.000%	349	349	-3.017%