Dark

HL20260918P20
HL Sep 18 2026 20.00 Put (HL260918P00020000)
option OPRA

EOD

Jul 20, 2026

5.89+9.683%(+0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	5.8900	5.8900	5.8900	5.8900	+9.683%	1	1,297	0.000%
2026-07-16	5.3700	5.3700	5.3700	5.3700	-1.828%	1	1,298	+9.683%
2026-07-15	4.9700	5.4700	4.9700	5.4700	+8.317%	7	1,299	+7.678%
2026-07-10	5.0500	5.0500	5.0500	5.0500	-10.935%	12	1,303	+16.634%
2026-07-08	5.6700	5.6700	5.6700	5.6700	+29.748%	10	1,303	+3.880%
2026-07-06	4.3700	4.3700	4.3700	4.3700	-20.545%	1	1,293	+34.783%
2026-06-30	5.5000	5.5000	5.5000	5.5000	+7.422%	5	1,294	+7.091%
2026-06-26	5.1200	5.1200	5.1200	5.1200	-10.175%	2	1,299	+15.039%
2026-06-25	5.7000	5.7000	5.7000	5.7000	-5.158%	1	1,301	+3.333%
2026-06-24	6.0400	6.0400	6.0100	6.0100	+9.273%	6	1,302	-1.997%
2026-06-23	5.4500	5.5000	5.4500	5.5000	+11.111%	6	1,303	+7.091%
2026-06-22	5.0000	5.0000	4.9000	4.9500	+25.316%	3	1,307	+18.990%
2026-06-17	4.2300	4.2300	3.9500	3.9500	-9.195%	5	1,299	+49.114%
2026-06-16	4.3500	4.3500	4.3500	4.3500	-3.548%	1	1,299	+35.402%
2026-06-15	4.2700	4.5100	4.2700	4.5100	-16.636%	3	1,300	+30.599%
2026-06-12	5.4100	5.4100	5.4100	5.4100	-15.071%	1	1,300	+8.872%
2026-06-11	6.3400	6.3700	6.3400	6.3700	+3.746%	10	1,299	-7.535%
2026-06-10	6.1400	6.1400	6.1400	6.1400	-0.968%	2	1,291	-4.072%
2026-06-09	6.2000	6.2000	6.2000	6.2000	+8.202%	10	1,292	-5.000%
2026-06-08	5.5800	5.9500	5.5800	5.7300	-2.881%	119	1,282	+2.792%
2026-06-05	5.9000	5.9000	5.9000	5.9000	+27.430%	1	1,167	-0.169%
2026-06-03	4.6300	4.6300	4.6300	4.6300	+14.321%	1	1,166	+27.214%
2026-06-02	4.0600	4.0600	4.0500	4.0500	-10.398%	2	1,165	+45.432%
2026-05-28	4.7600	4.7600	4.5200	4.5200	+0.444%	4	1,163	+30.310%
2026-05-27	4.5000	4.5000	4.5000	4.5000	+3.448%	5	1,159	+30.889%
2026-05-26	4.3700	4.3700	4.3500	4.3500	-3.333%	3	1,164	+35.402%
2026-05-20	4.5000	4.5000	4.5000	4.5000	-7.216%	1	1,165	+30.889%
2026-05-19	4.8500	4.8500	4.8500	4.8500	+16.307%	2	1,162	+21.443%
2026-05-15	4.1500	4.2000	4.0700	4.1700	+35.390%	6	1,162	+41.247%
2026-05-14	3.2000	3.2000	3.0800	3.0800	+12.000%	6	1,159	+91.234%
2026-05-13	2.7500	2.7500	2.7500	2.7500	-15.385%	2	1,156	+114.182%
2026-05-12	2.9200	3.3500	2.9200	3.2500	+18.182%	36	1,156	+81.231%
2026-05-11	3.2000	3.2000	2.7500	2.7500	-27.632%	767	1,156	+114.182%
2026-05-07	3.6500	3.8000	3.6500	3.8000	-3.797%	5	628	+55.000%
2026-05-06	3.4500	3.9500	3.4500	3.9500	-10.227%	40	624	+49.114%
2026-05-05	4.1500	4.4000	4.1500	4.4000	+6.024%	23	619	+33.864%
2026-05-04	4.2500	4.2600	4.0000	4.1500	+5.063%	41	604	+41.928%
2026-05-01	3.9500	3.9500	3.9500	3.9500	-5.952%	4	584	+49.114%
2026-04-30	4.2000	4.2000	4.2000	4.2000	-7.080%	1	584	+40.238%
2026-04-29	4.5600	4.7000	4.5000	4.5200	+3.908%	12	584	+30.310%
2026-04-28	4.2500	4.3500	4.2500	4.3500	+13.577%	4	589	+35.402%
2026-04-27	3.8300	3.8300	3.8300	3.8300	-0.519%	1	588	+53.786%
2026-04-24	3.8500	3.8500	3.8500	3.8500	-3.750%	8	589	+52.987%
2026-04-23	4.0000	4.0000	4.0000	4.0000	+3.093%	10	589	+47.250%
2026-04-22	3.9000	3.9000	3.8800	3.8800	-4.198%	11	589	+51.804%
2026-04-21	3.7500	4.1500	3.7500	4.0500	+11.570%	9	580	+45.432%
2026-04-20	3.7500	3.7500	3.6300	3.6300	+3.714%	22	580	+62.259%
2026-04-17	3.3300	3.5000	3.3300	3.5000	-9.091%	29	561	+68.286%
2026-04-16	3.7500	3.8500	3.7500	3.8500	-0.517%	15	555	+52.987%
2026-04-15	3.9500	3.9500	3.8700	3.8700	+5.450%	2	549	+52.196%
2026-04-14	3.6900	3.7100	3.6700	3.6700	-8.250%	6	550	+60.490%
2026-04-09	4.1000	4.2000	4.0000	4.0000	-0.498%	7	546	+47.250%
2026-04-08	3.3900	4.1100	3.3900	4.0200	-4.513%	22	544	+46.517%
2026-04-07	4.2100	4.2100	4.2100	4.2100	-4.751%	6	544	+39.905%
2026-04-02	4.6000	4.6000	4.4200	4.4200	+5.238%	2	539	+33.258%
2026-04-01	4.2100	4.2100	4.2000	4.2000	-10.256%	6	539	+40.238%
2026-03-31	4.9500	4.9500	4.6800	4.6800	-10.857%	25	538	+25.855%
2026-03-30	5.2500	5.2500	5.2500	5.2500	+3.550%	1	536	+12.190%
2026-03-27	5.2800	5.2800	5.0700	5.0700	-0.977%	7	536	+16.174%
2026-03-26	5.1100	5.1200	5.1100	5.1200	+8.475%	3	530	+15.039%
2026-03-25	4.7300	4.7300	4.7200	4.7200	-7.632%	2	530	+24.788%
2026-03-23	4.9000	5.2500	4.9000	5.1100	-9.397%	5	530	+15.264%
2026-03-20	5.6500	5.7300	5.6400	5.6400	+7.429%	55	530	+4.433%
2026-03-19	5.5000	5.8000	5.2500	5.2500	+8.247%	20	479	+12.190%
2026-03-18	4.8500	4.8500	4.8500	4.8500	+11.494%	1	476	+21.443%
2026-03-17	4.1700	4.3500	4.1700	4.3500	0.000%	22	475	+35.402%
2026-03-16	4.3500	4.3500	4.3500	4.3500	-1.806%	10	455	+35.402%
2026-03-13	4.3100	4.4500	4.3100	4.4300	+8.049%	16	445	+32.957%
2026-03-12	3.9000	4.1700	3.9000	4.1000	+2.757%	11	429	+43.659%
2026-03-11	3.8300	4.0400	3.8300	3.9900	+8.130%	19	422	+47.619%
2026-03-10	3.7000	3.7500	3.4000	3.6900	-8.889%	6	411	+59.621%
2026-03-09	4.3500	4.8200	3.9500	4.0500	-2.410%	50	412	+45.432%
2026-03-06	4.2000	4.5200	4.1500	4.1500	-3.263%	39	373	+41.928%
2026-03-05	4.2500	4.3000	4.0000	4.2900	+13.793%	5	348	+37.296%
2026-03-04	3.9000	3.9000	3.7700	3.7700	-4.557%	3	349	+56.233%
2026-03-03	3.6000	4.3500	3.6000	3.9500	+17.560%	49	348	+49.114%
2026-03-02	3.3000	3.3700	3.3000	3.3600	+5.329%	4	310	+75.298%
2026-02-27	3.2700	3.2700	3.1900	3.1900	-9.117%	3	311	+84.639%
2026-02-25	3.4700	3.5100	3.4700	3.5100	-2.500%	2	311	+67.806%
2026-02-24	3.6500	3.6500	3.5400	3.6000	+4.348%	20	311	+63.611%
2026-02-23	3.4500	3.4500	3.4500	3.4500	-2.817%	1	315	+70.725%
2026-02-20	3.4700	3.8000	3.4200	3.5500	-6.579%	20	315	+65.915%
2026-02-19	4.0000	4.0500	3.7800	3.8000	-4.282%	11	305	+55.000%
2026-02-18	3.9200	3.9700	3.7300	3.9700	-8.736%	4	310	+48.363%
2026-02-17	4.5700	4.5700	4.2500	4.3500	+9.848%	215	308	+35.402%
2026-02-13	4.2200	4.2200	3.9400	3.9600	0.000%	20	128	+48.737%
2026-02-12	4.1500	4.1500	3.9600	3.9600	+1.799%	3	128	+48.737%
2026-02-11	3.8700	3.8900	3.8700	3.8900	-1.519%	2	127	+51.414%
2026-02-10	4.0000	4.0000	3.9500	3.9500	+1.282%	7	127	+49.114%
2026-02-09	3.9000	3.9000	3.8500	3.9000	-8.019%	8	120	+51.026%
2026-02-06	4.2000	4.2400	4.2000	4.2400	-6.813%	11	125	+38.915%
2026-02-05	4.5500	4.5500	4.5500	4.5500	+1.111%	9	121	+29.451%
2026-02-04	4.0500	4.5500	4.0500	4.5000	+2.975%	20	113	+30.889%
2026-02-03	4.4800	4.4800	4.1700	4.3700	-5.819%	9	99	+34.783%
2026-02-02	4.4600	4.6400	4.4500	4.6400	+9.176%	3	102	+26.940%
2026-01-30	4.5200	4.5300	4.0300	4.2500	+3.912%	70	99	+38.588%
2026-01-29	3.9500	4.0900	3.9000	4.0900	+15.211%	8	40	+44.010%
2026-01-28	3.5000	3.5500	3.5000	3.5500	+13.057%	32	33	+65.915%
2026-01-26	3.1400	3.1400	3.1400	3.1400	-2.484%	1	2	+87.580%
2026-01-21	3.2200	3.2200	3.2200	3.2200	0.000%	1	1	+82.919%