Dark

HL20260918P18
HL Sep 18 2026 18.00 Put (HL260918P00018000)
option OPRA

EOD

Jul 22, 2026

2.98-15.100%(-0.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	2.9800	2.9800	2.9800	2.9800	-15.100%	1	1,186	0.000%
2026-07-21	3.6000	3.6000	3.5100	3.5100	-14.599%	30	1,186	-15.100%
2026-07-17	4.0000	4.1100	3.9500	4.1100	+1.481%	6	1,214	-27.494%
2026-07-16	4.0500	4.0500	4.0500	4.0500	+12.500%	5	1,210	-26.420%
2026-07-13	3.6000	3.6000	3.6000	3.6000	+4.348%	2	1,215	-17.222%
2026-07-10	3.4500	3.4500	3.4500	3.4500	+6.154%	3	1,215	-13.623%
2026-07-09	3.2500	3.2500	3.2500	3.2500	-17.929%	1	1,215	-8.308%
2026-07-08	3.9600	3.9600	3.9600	3.9600	+36.552%	10	1,214	-24.747%
2026-07-06	2.9500	2.9500	2.9000	2.9000	-3.333%	5	1,204	+2.759%
2026-07-02	2.9500	3.0800	2.9500	3.0000	-16.201%	10	1,199	-0.667%
2026-06-30	3.6000	3.6000	3.5800	3.5800	-1.105%	3	1,199	-16.760%
2026-06-29	3.6200	3.6200	3.6200	3.6200	-9.950%	1	1,196	-17.680%
2026-06-25	4.0200	4.0200	4.0200	4.0200	-6.512%	10	1,195	-25.871%
2026-06-24	4.3000	4.3000	4.2900	4.3000	+11.979%	13	1,195	-30.698%
2026-06-23	3.8400	3.8400	3.8400	3.8400	+10.663%	1	1,196	-22.396%
2026-06-18	3.4700	3.4700	3.4700	3.4700	+32.443%	1	1,189	-14.121%
2026-06-17	2.6300	2.6700	2.6200	2.6200	-7.746%	7	1,189	+13.740%
2026-06-16	2.8400	2.8400	2.8400	2.8400	-11.250%	1	1,189	+4.930%
2026-06-15	3.2000	3.2000	3.2000	3.2000	-24.706%	4	1,188	-6.875%
2026-06-11	4.6500	4.7200	4.2500	4.2500	-7.809%	42	1,186	-29.882%
2026-06-10	4.4600	4.6100	4.4300	4.6100	+10.817%	3	1,204	-35.358%
2026-06-08	4.1600	4.1600	4.1600	4.1600	-2.576%	2	1,203	-28.365%
2026-06-05	4.0000	4.3000	4.0000	4.2700	+35.556%	19	1,201	-30.211%
2026-06-03	3.2000	3.2000	3.1500	3.1500	+9.375%	3	1,209	-5.397%
2026-06-01	3.0500	3.0500	2.8800	2.8800	+1.053%	91	1,208	+3.472%
2026-05-29	2.7500	2.8500	2.7500	2.8500	-6.557%	2	1,123	+4.561%
2026-05-28	3.2800	3.2800	3.0500	3.0500	+1.667%	2	1,124	-2.295%
2026-05-27	3.0600	3.0600	3.0000	3.0000	+1.351%	6	1,124	-0.667%
2026-05-26	2.9600	2.9600	2.9400	2.9600	-2.951%	34	1,124	+0.676%
2026-05-22	3.1500	3.1500	3.0000	3.0500	+1.667%	17	1,093	-2.295%
2026-05-21	3.1500	3.1500	3.0000	3.0000	-3.226%	17	1,093	-0.667%
2026-05-20	3.1500	3.1500	3.1000	3.1000	-8.824%	2	1,093	-3.871%
2026-05-19	3.2800	3.5000	3.2800	3.4000	+13.333%	12	1,091	-12.353%
2026-05-18	2.9600	3.0000	2.9500	3.0000	+4.895%	6	1,091	-0.667%
2026-05-15	2.8600	2.8800	2.8400	2.8600	+61.582%	25	1,091	+4.196%
2026-05-13	2.1500	2.1500	1.7700	1.7700	-17.674%	8	1,085	+68.362%
2026-05-12	2.0200	2.1500	2.0200	2.1500	+13.757%	57	1,084	+38.605%
2026-05-11	1.9800	1.9800	1.8900	1.8900	-25.000%	8	1,084	+57.672%
2026-05-08	2.5200	2.5200	2.5200	2.5200	-5.618%	1	1,054	+18.254%
2026-05-07	2.2500	2.6700	2.0600	2.6700	-2.198%	51	1,053	+11.610%
2026-05-06	2.4000	2.7700	2.3800	2.7300	-10.492%	132	1,064	+9.158%
2026-05-05	2.9900	3.0500	2.9900	3.0500	+5.172%	17	1,043	-2.295%
2026-05-04	2.8000	2.9000	2.8000	2.9000	0.000%	25	1,047	+2.759%
2026-04-30	2.8400	2.9000	2.8400	2.9000	-7.348%	41	1,070	+2.759%
2026-04-29	3.0600	3.2500	3.0600	3.1300	+15.926%	39	1,031	-4.792%
2026-04-27	2.6600	2.7000	2.6600	2.7000	+0.372%	14	1,026	+10.370%
2026-04-24	2.7200	2.7200	2.6900	2.6900	-4.610%	2	1,016	+10.781%
2026-04-23	2.8200	2.8200	2.8200	2.8200	+1.805%	1	1,017	+5.674%
2026-04-21	2.8400	2.8400	2.7700	2.7700	+7.782%	274	793	+7.581%
2026-04-20	2.6800	2.6800	2.5700	2.5700	+6.639%	11	793	+15.953%
2026-04-17	2.4100	2.4100	2.4100	2.4100	-10.741%	1	784	+23.651%
2026-04-16	2.6700	2.7000	2.6700	2.7000	+5.058%	2	784	+10.370%
2026-04-14	2.6400	2.6400	2.5700	2.5700	-4.815%	20	784	+15.953%
2026-04-13	2.9000	2.9000	2.7000	2.7000	-6.250%	53	774	+10.370%
2026-04-08	2.7800	2.8800	2.7800	2.8800	-11.385%	8	748	+3.472%
2026-04-06	3.2500	3.2500	3.2500	3.2500	+4.839%	1	739	-8.308%
2026-04-01	3.2000	3.2000	3.1000	3.1000	-19.060%	80	738	-3.871%
2026-03-27	3.7500	3.8300	3.7500	3.8300	+0.789%	2	689	-22.193%
2026-03-26	3.8000	3.8000	3.8000	3.8000	+8.262%	1	689	-21.579%
2026-03-25	3.5500	3.5800	3.5000	3.5100	-7.632%	151	688	-15.100%
2026-03-24	3.8000	3.8000	3.8000	3.8000	+1.877%	3	562	-21.579%
2026-03-23	3.7300	3.7300	3.7300	3.7300	-14.253%	1	559	-20.107%
2026-03-20	4.2100	4.3500	4.1300	4.3500	+4.067%	30	559	-31.494%
2026-03-19	4.2500	4.2500	4.1500	4.1800	+11.467%	12	558	-28.708%
2026-03-18	3.5000	3.7500	3.4500	3.7500	+15.385%	11	551	-20.533%
2026-03-17	3.1000	3.2700	3.1000	3.2500	-1.515%	212	546	-8.308%
2026-03-16	3.2000	3.3800	3.2000	3.3000	-1.493%	168	347	-9.697%
2026-03-13	3.3000	3.3500	3.3000	3.3500	+19.217%	30	303	-11.045%
2026-03-11	2.9600	2.9600	2.8100	2.8100	-13.538%	3	303	+6.050%
2026-03-09	3.2500	3.3000	3.2500	3.2500	+0.309%	19	300	-8.308%
2026-03-06	3.2400	3.2400	3.2400	3.2400	0.000%	1	283	-8.025%
2026-03-05	2.9200	3.2400	2.9200	3.2400	+2.857%	7	283	-8.025%
2026-03-03	3.2000	3.2000	3.1500	3.1500	+1.613%	4	282	-5.397%
2026-02-25	3.1000	3.1000	3.1000	3.1000	+12.727%	1	279	-3.871%
2026-02-19	2.8100	2.8900	2.7500	2.7500	-1.434%	13	279	+8.364%
2026-02-18	2.7900	2.7900	2.7900	2.7900	-14.154%	3	266	+6.810%
2026-02-17	3.1500	3.2500	3.1500	3.2500	+6.908%	98	266	-8.308%
2026-02-13	3.0400	3.0400	3.0400	3.0400	+3.754%	1	178	-1.974%
2026-02-12	2.8800	2.9300	2.8800	2.9300	-8.438%	4	178	+1.706%
2026-02-10	2.9800	3.2000	2.9800	3.2000	+8.475%	4	177	-6.875%
2026-02-09	2.9200	2.9500	2.9200	2.9500	-7.813%	2	175	+1.017%
2026-02-06	3.2000	3.2000	3.2000	3.2000	-7.246%	11	175	-6.875%
2026-02-05	3.5000	3.6000	3.4500	3.4500	+1.471%	14	169	-13.623%
2026-02-04	3.2500	3.4000	3.2500	3.4000	+3.030%	2	169	-12.353%
2026-02-03	2.5700	3.3000	2.5700	3.3000	-8.840%	9	169	-9.697%
2026-02-02	3.6200	3.6200	3.6200	3.6200	+9.036%	1	166	-17.680%
2026-01-30	3.2500	3.3200	3.2500	3.3200	-5.143%	2	166	-10.241%
2026-01-29	3.5000	3.5000	3.5000	3.5000	+35.659%	2	164	-14.857%
2026-01-27	2.7300	2.7300	2.5800	2.5800	+12.174%	13	164	+15.504%
2026-01-26	2.1000	2.3000	2.1000	2.3000	-10.156%	102	151	+29.565%
2026-01-20	2.5000	2.5600	2.5000	2.5600	0.000%	52	51	+16.406%