Dark

HL20260918P19
HL Sep 18 2026 19.00 Put (HL260918P00019000)
option OPRA

EOD

Jul 20, 2026

5.02+2.240%(+0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	5.0200	5.0200	5.0200	5.0200	+2.240%	1	1,538	0.000%
2026-07-17	4.9100	4.9100	4.9100	4.9100	+9.354%	4	1,538	+2.240%
2026-07-13	4.3500	4.4900	4.3500	4.4900	+13.671%	11	1,538	+11.804%
2026-07-10	3.9500	3.9500	3.9500	3.9500	+1.282%	8	1,548	+27.089%
2026-07-09	3.9000	3.9500	3.9000	3.9000	+2.094%	13	1,556	+28.718%
2026-07-02	3.7500	3.8200	3.6700	3.8200	-7.952%	3	1,563	+31.414%
2026-06-26	4.1500	4.1500	4.1500	4.1500	-17.822%	5	1,563	+20.964%
2026-06-24	5.0300	5.0500	5.0300	5.0500	+53.030%	2	1,563	-0.594%
2026-06-17	3.3000	3.3000	3.3000	3.3000	-8.587%	10	1,565	+52.121%
2026-06-16	3.6100	3.6100	3.6100	3.6100	+3.143%	5	1,565	+39.058%
2026-06-15	3.5000	3.5000	3.5000	3.5000	-23.077%	1	1,565	+43.429%
2026-06-12	4.5500	4.5500	4.5500	4.5500	-17.273%	1	1,565	+10.330%
2026-06-11	5.5700	5.5700	5.5000	5.5000	+1.852%	7	1,566	-8.727%
2026-06-10	5.4500	5.4500	5.3700	5.4000	+0.935%	25	1,565	-7.037%
2026-06-09	5.6700	5.6700	5.3500	5.3500	+11.458%	31	1,563	-6.168%
2026-06-05	4.7800	4.8000	4.7800	4.8000	+24.352%	2	1,567	+4.583%
2026-06-04	3.8400	3.8900	3.8400	3.8600	+10.286%	22	1,567	+30.052%
2026-06-02	3.5000	3.5000	3.5000	3.5000	0.000%	1	1,547	+43.429%
2026-06-01	3.8000	3.8000	3.5000	3.5000	-0.285%	26	1,548	+43.429%
2026-05-29	3.5100	3.5100	3.5100	3.5100	-3.306%	1	1,535	+43.020%
2026-05-27	3.6300	3.6300	3.6300	3.6300	+1.966%	5	1,536	+38.292%
2026-05-26	3.5600	3.5600	3.5600	3.5600	-3.784%	2	1,531	+41.011%
2026-05-21	3.7000	3.7000	3.7000	3.7000	-9.756%	1	1,531	+35.676%
2026-05-19	4.0000	4.1700	3.9800	4.1000	+12.329%	130	1,531	+22.439%
2026-05-18	3.4700	3.6500	3.4700	3.6500	+5.797%	47	1,406	+37.534%
2026-05-15	3.1500	3.4500	3.1500	3.4500	+56.818%	50	1,406	+45.507%
2026-05-13	2.2000	2.2000	2.2000	2.2000	-18.519%	1	1,417	+128.182%
2026-05-12	2.4500	2.7000	2.4500	2.7000	+13.924%	18	1,417	+85.926%
2026-05-11	2.4900	2.4900	2.3700	2.3700	-21.000%	2	1,417	+111.814%
2026-05-08	3.0000	3.2000	2.9800	3.0000	-9.091%	89	1,411	+67.333%
2026-05-07	2.6900	3.3000	2.6500	3.3000	-1.493%	24	1,363	+52.121%
2026-05-06	3.0000	3.3500	3.0000	3.3500	-9.459%	59	1,354	+49.851%
2026-05-05	3.5500	3.7000	3.5500	3.7000	+4.225%	113	1,341	+35.676%
2026-05-04	3.5000	3.5500	3.5000	3.5500	+7.576%	5	1,283	+41.408%
2026-05-01	3.3000	3.3000	3.3000	3.3000	-4.348%	5	1,283	+52.121%
2026-04-30	3.4500	3.5500	3.4500	3.4500	-10.390%	43	1,283	+45.507%
2026-04-29	3.8000	3.8500	3.8000	3.8500	+5.191%	17	1,282	+30.390%
2026-04-28	3.6600	3.6600	3.6600	3.6600	+12.615%	1	1,289	+37.158%
2026-04-27	3.2500	3.2500	3.2500	3.2500	0.000%	14	1,290	+54.462%
2026-04-24	3.2500	3.2500	3.2000	3.2500	-4.130%	20	1,303	+54.462%
2026-04-22	3.3900	3.3900	3.3900	3.3900	-1.739%	1	1,323	+48.083%
2026-04-21	3.0900	3.4500	3.0900	3.4500	+9.524%	16	1,337	+45.507%
2026-04-20	3.2100	3.2100	3.0500	3.1500	+6.780%	11	1,337	+59.365%
2026-04-17	2.9200	2.9500	2.9200	2.9500	-7.813%	3	1,333	+70.169%
2026-04-16	3.1500	3.2000	3.1500	3.2000	-2.141%	39	1,334	+56.875%
2026-04-15	3.3000	3.3500	3.2700	3.2700	+6.863%	188	1,328	+53.517%
2026-04-14	3.0600	3.0600	3.0600	3.0600	-8.657%	10	1,182	+64.052%
2026-04-10	3.3000	3.3500	3.3000	3.3500	-2.899%	15	1,192	+49.851%
2026-04-09	3.5000	3.5500	3.4500	3.4500	+4.545%	31	1,187	+45.507%
2026-04-08	3.3000	3.3000	3.3000	3.3000	-12.000%	1	1,168	+52.121%
2026-04-07	3.7500	3.7500	3.7500	3.7500	0.000%	3	1,167	+33.867%
2026-04-06	3.7500	3.7500	3.7500	3.7500	+4.167%	5	1,170	+33.867%
2026-04-01	3.6000	3.6000	3.6000	3.6000	-24.686%	2	1,165	+39.444%
2026-03-30	4.4500	4.7800	4.4500	4.7800	+8.145%	3	1,164	+5.021%
2026-03-27	4.4200	4.4200	4.4200	4.4200	-2.428%	1	1,164	+13.575%
2026-03-26	4.4500	4.6000	4.4500	4.5300	+13.250%	4	1,164	+10.817%
2026-03-25	4.0000	4.0000	4.0000	4.0000	-13.420%	10	1,164	+25.500%
2026-03-24	4.6200	4.6200	4.6200	4.6200	+8.706%	2	1,164	+8.658%
2026-03-23	4.2500	4.2500	4.2500	4.2500	-14.315%	1	1,162	+18.118%
2026-03-20	4.7000	5.0500	4.7000	4.9600	+5.532%	105	1,161	+1.210%
2026-03-19	5.0500	5.0500	4.7000	4.7000	+11.905%	21	1,063	+6.809%
2026-03-18	3.9500	4.2500	3.9500	4.2000	+12.000%	69	1,044	+19.524%
2026-03-17	3.5900	3.8500	3.5900	3.7500	-1.316%	13	1,021	+33.867%
2026-03-16	3.8500	3.8500	3.8000	3.8000	-3.061%	84	1,023	+32.105%
2026-03-13	3.9200	3.9200	3.9200	3.9200	+10.734%	10	996	+28.061%
2026-03-12	3.4700	3.5400	3.4500	3.5400	+4.118%	25	996	+41.808%
2026-03-11	3.4500	3.5700	3.4000	3.4000	+6.250%	45	1,003	+47.647%
2026-03-10	3.2000	3.2000	3.2000	3.2000	-15.789%	2	973	+56.875%
2026-03-09	3.8500	4.0700	3.8000	3.8000	+3.542%	54	973	+32.105%
2026-03-06	3.7700	3.8900	3.6700	3.6700	-2.133%	5	929	+36.785%
2026-03-05	3.5500	3.8100	3.5500	3.7500	+13.636%	12	928	+33.867%
2026-03-04	3.3000	3.3000	3.3000	3.3000	-4.624%	3	932	+52.121%
2026-03-03	3.4000	3.7500	3.4000	3.4600	+33.591%	24	931	+45.087%
2026-02-27	2.6500	2.6700	2.5900	2.5900	-16.452%	3	930	+93.822%
2026-02-24	3.2000	3.2000	3.0900	3.1000	+2.649%	23	929	+61.935%
2026-02-23	3.0200	3.0200	3.0200	3.0200	-3.205%	1	939	+66.225%
2026-02-20	3.1200	3.1200	3.1200	3.1200	-5.455%	1	939	+60.897%
2026-02-19	3.3500	3.3500	3.3000	3.3000	0.000%	2	939	+52.121%
2026-02-18	3.2000	3.3500	3.2000	3.3000	-10.326%	7	938	+52.121%
2026-02-17	3.9400	3.9400	3.5700	3.6800	+6.667%	18	937	+36.413%
2026-02-13	3.5500	3.5500	3.3400	3.4500	-1.429%	39	918	+45.507%
2026-02-12	3.3000	3.5500	3.3000	3.5000	+6.061%	6	918	+43.429%
2026-02-11	3.2500	3.3000	3.2500	3.3000	+3.125%	16	917	+52.121%
2026-02-10	3.4500	3.5000	3.2000	3.2000	-6.433%	17	902	+56.875%
2026-02-09	3.3500	3.4200	3.3500	3.4200	-8.800%	33	896	+46.784%
2026-02-06	3.7500	3.7500	3.7500	3.7500	-6.250%	1	877	+33.867%
2026-02-05	4.1500	4.1500	3.9500	4.0000	+9.589%	14	876	+25.500%
2026-02-04	3.6500	3.6500	3.6500	3.6500	-1.351%	100	862	+37.534%
2026-02-03	3.7200	3.7500	3.7000	3.7000	-7.500%	644	789	+35.676%
2026-02-02	3.8100	4.1000	3.8100	4.0000	+1.781%	44	149	+25.500%
2026-01-30	4.1200	4.1200	3.6000	3.9300	+11.017%	13	110	+27.735%
2026-01-29	3.3500	3.5400	3.3500	3.5400	+34.601%	5	104	+41.808%
2026-01-23	2.6300	2.6300	2.6300	2.6300	0.000%	100	100	+90.875%