Dark

HL20260918P22
HL Sep 18 2026 22.00 Put (HL260918P00022000)
option OPRA

EOD

Jul 21, 2026

7.52-2.338%(-0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	7.5200	7.5200	7.5200	7.5200	-2.338%	2	370	0.000%
2026-07-16	7.7000	7.7000	7.7000	7.7000	+18.462%	5	368	-2.338%
2026-07-09	6.5000	6.5000	6.5000	6.5000	+5.691%	1	368	+15.692%
2026-07-06	6.1500	6.1500	6.1500	6.1500	-4.946%	50	368	+22.276%
2026-07-02	6.4700	6.4700	6.4700	6.4700	-3.144%	1	419	+16.229%
2026-06-26	6.6800	6.6800	6.6800	6.6800	-6.964%	1	419	+12.575%
2026-06-25	7.2000	7.2000	7.1800	7.1800	-5.526%	13	420	+4.735%
2026-06-24	7.6000	7.6000	7.6000	7.6000	+23.980%	1	411	-1.053%
2026-06-17	6.1300	6.1300	6.1300	6.1300	+1.322%	10	418	+22.675%
2026-06-15	5.7800	6.0500	5.7800	6.0500	-15.621%	26	418	+24.298%
2026-06-12	7.1800	7.1800	7.0800	7.1700	-12.880%	81	392	+4.881%
2026-06-09	8.2400	8.2400	8.2300	8.2300	+7.864%	3	313	-8.627%
2026-06-08	7.6300	7.6300	7.6300	7.6300	+1.733%	1	314	-1.442%
2026-06-05	7.3200	7.5000	7.3200	7.5000	+23.558%	6	315	+0.267%
2026-06-03	6.0000	6.0700	5.9000	6.0700	+6.119%	8	309	+23.888%
2026-06-02	5.5800	5.7200	5.5800	5.7200	-6.840%	5	303	+31.469%
2026-06-01	6.0900	6.1400	6.0900	6.1400	+5.680%	5	299	+22.476%
2026-05-28	5.8100	5.8100	5.8100	5.8100	-4.754%	2	294	+29.432%
2026-05-27	6.1000	6.1000	6.1000	6.1000	-0.974%	10	296	+23.279%
2026-05-20	6.1600	6.1600	6.1600	6.1600	-5.231%	9	306	+22.078%
2026-05-19	6.4000	6.5000	6.4000	6.5000	+48.064%	61	326	+15.692%
2026-05-14	4.4500	4.4500	4.3900	4.3900	+14.026%	51	326	+71.298%
2026-05-13	3.9500	3.9500	3.8500	3.8500	-3.750%	6	320	+95.325%
2026-05-12	4.0000	4.0000	4.0000	4.0000	-5.882%	2	320	+88.000%
2026-05-11	4.3000	4.4000	4.2500	4.2500	-16.992%	22	320	+76.941%
2026-05-08	5.1200	5.1200	5.1200	5.1200	+12.775%	1	323	+46.875%
2026-05-07	4.5400	4.5400	4.5400	4.5400	-7.347%	1	322	+65.639%
2026-05-06	4.8300	4.9000	4.8300	4.9000	-16.808%	101	321	+53.469%
2026-05-05	5.7000	5.8900	5.6700	5.8900	+8.073%	51	221	+27.674%
2026-04-30	5.4500	5.4500	5.4500	5.4500	-9.468%	1	172	+37.982%
2026-04-29	6.0200	6.0200	6.0200	6.0200	+22.110%	30	171	+24.917%
2026-04-20	4.9300	4.9300	4.9300	4.9300	+6.022%	1	141	+52.535%
2026-04-17	4.5100	4.6600	4.5100	4.6500	-7.921%	11	142	+61.720%
2026-04-16	5.1400	5.1500	5.0500	5.0500	-2.885%	14	141	+48.911%
2026-04-15	5.1500	5.2000	5.1500	5.2000	+7.216%	2	139	+44.615%
2026-04-14	4.8700	4.8700	4.8500	4.8500	-6.731%	13	139	+55.052%
2026-04-13	5.2000	5.2000	5.2000	5.2000	-0.383%	1	129	+44.615%
2026-04-10	5.2200	5.2200	5.2200	5.2200	+0.967%	1	129	+44.061%
2026-04-08	5.0800	5.1700	5.0800	5.1700	-9.139%	4	130	+45.455%
2026-04-07	5.6900	5.7400	5.6900	5.6900	+3.455%	4	132	+32.162%
2026-04-01	5.7000	5.7000	5.5000	5.5000	-12.000%	15	128	+36.727%
2026-03-31	6.3200	6.3200	6.2500	6.2500	-0.794%	6	126	+20.320%
2026-03-30	6.3000	6.3000	6.3000	6.3000	-3.077%	1	124	+19.365%
2026-03-27	6.6500	6.6500	6.3000	6.5000	-1.065%	6	123	+15.692%
2026-03-26	6.5300	6.5700	6.5300	6.5700	+7.705%	8	121	+14.460%
2026-03-25	6.1700	6.1700	6.0900	6.1000	-6.442%	5	115	+23.279%
2026-03-23	6.6900	6.7100	6.5200	6.5200	-8.683%	9	110	+15.337%
2026-03-20	6.9200	7.1400	6.9200	7.1400	+2.000%	2	109	+5.322%
2026-03-19	7.1300	7.2600	7.0000	7.0000	+11.643%	9	108	+7.429%
2026-03-18	6.0300	6.3500	6.0100	6.2700	+8.103%	6	104	+19.936%
2026-03-16	5.8000	5.8000	5.8000	5.8000	+0.870%	2	104	+29.655%
2026-03-13	5.8200	5.8200	5.7500	5.7500	+9.316%	3	104	+30.783%
2026-03-12	5.2500	5.2600	5.2500	5.2600	+1.741%	2	104	+42.966%
2026-03-11	5.2300	5.2300	5.1200	5.1700	+12.148%	8	103	+45.455%
2026-03-10	4.7600	4.7600	4.5500	4.6100	-11.175%	58	101	+63.124%
2026-03-09	5.8000	6.1400	5.1900	5.1900	-5.292%	7	53	+44.894%
2026-03-06	5.6600	5.6600	5.4800	5.4800	+2.814%	2	57	+37.226%
2026-03-05	5.2300	5.3500	5.2300	5.3300	+6.600%	13	59	+41.088%
2026-03-04	5.0400	5.0600	4.9200	5.0000	-4.580%	7	58	+50.400%
2026-03-03	5.5000	5.5000	5.2400	5.2400	+24.762%	5	59	+43.511%
2026-03-02	4.2100	4.3900	4.2000	4.2000	+0.719%	15	61	+79.048%
2026-02-27	4.1000	4.1800	4.0700	4.1700	-6.920%	8	69	+80.336%
2026-02-26	4.5300	4.5300	4.4800	4.4800	-0.665%	2	41	+67.857%
2026-02-25	4.5400	4.5700	4.5100	4.5100	-3.011%	5	66	+66.741%
2026-02-24	4.8600	4.8600	4.5700	4.6500	+2.876%	6	66	+61.720%
2026-02-23	4.5200	4.5200	4.5200	4.5200	-5.833%	1	71	+66.372%
2026-02-20	4.9800	4.9800	4.8000	4.8000	-2.041%	2	72	+56.667%
2026-02-19	5.1500	5.1500	4.9000	4.9000	+1.031%	4	73	+53.469%
2026-02-18	5.0000	5.0000	4.7700	4.8500	-10.019%	6	71	+55.052%
2026-02-17	5.4800	5.7000	5.3900	5.3900	+5.686%	9	71	+39.518%
2026-02-13	5.5000	5.5000	5.1000	5.1000	-0.971%	19	60	+47.451%
2026-02-12	4.9700	5.1700	4.9700	5.1500	+6.186%	22	60	+46.019%
2026-02-11	4.9200	4.9600	4.8500	4.8500	-3.960%	7	39	+55.052%
2026-02-10	5.0500	5.0500	5.0500	5.0500	0.000%	1	36	+48.911%
2026-02-09	4.8800	5.0500	4.8800	5.0500	-6.308%	4	35	+48.911%
2026-02-06	5.5100	5.5700	5.3900	5.3900	-7.863%	5	32	+39.518%
2026-02-05	5.9100	5.9100	5.8500	5.8500	+3.540%	2	29	+28.547%
2026-02-04	5.2000	5.6500	5.2000	5.6500	+4.824%	9	28	+33.097%
2026-02-03	5.3900	5.3900	5.3900	5.3900	-3.058%	1	20	+39.518%
2026-01-30	5.1300	5.5600	5.1300	5.5600	+15.833%	4	19	+35.252%
2026-01-29	4.8000	4.8000	4.8000	4.8000	+17.647%	3	15	+56.667%
2026-01-26	3.8800	4.0800	3.8800	4.0800	+2.000%	5	15	+84.314%
2026-01-23	4.0000	4.0000	4.0000	4.0000	-4.988%	1	13	+88.000%
2026-01-20	2.5800	4.2100	2.5800	4.2100	0.000%	12	12	+78.622%