Dark

HL20270115P10
HL Jan 15 2027 10.00 Put (HL270115P00010000)
option OPRA

EOD

Jul 22, 2026

0.5200+8.333%(+0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.5200	0.5200	0.5200	0.5200	+8.333%	10	134,872	0.000%
2026-07-21	0.4800	0.4800	0.4800	0.4800	-27.273%	5	134,872	+8.333%
2026-07-20	0.7000	0.7000	0.6600	0.6600	-5.714%	9	134,867	-21.212%
2026-07-17	0.7000	0.7000	0.7000	0.7000	+16.667%	1	134,867	-25.714%
2026-07-16	0.6500	0.6500	0.6000	0.6000	+7.143%	15	134,867	-13.333%
2026-07-15	0.5600	0.5600	0.5600	0.5600	0.000%	1	134,852	-7.143%
2026-07-14	0.5400	0.6000	0.5400	0.5600	-6.667%	32	134,851	-7.143%
2026-07-13	0.6000	0.6000	0.6000	0.6000	+7.143%	10	134,873	-13.333%
2026-07-09	0.5700	0.5700	0.5600	0.5600	-12.500%	201	134,873	-7.143%
2026-07-08	0.7200	0.7200	0.6400	0.6400	+23.077%	51	135,072	-18.750%
2026-07-06	0.5000	0.5200	0.5000	0.5200	0.000%	52	135,088	0.000%
2026-07-01	0.5300	0.5300	0.5200	0.5200	-13.333%	26	135,088	0.000%
2026-06-30	0.6000	0.6000	0.5800	0.6000	0.000%	66	135,087	-13.333%
2026-06-26	0.6600	0.6600	0.5600	0.6000	-14.286%	35	135,131	-13.333%
2026-06-25	0.7200	0.7200	0.7000	0.7000	0.000%	18	135,151	-25.714%
2026-06-24	0.7500	0.7800	0.7000	0.7000	0.000%	21	135,161	-25.714%
2026-06-23	0.6000	0.7000	0.6000	0.7000	+14.754%	21	135,164	-25.714%
2026-06-22	0.7000	0.7000	0.6100	0.6100	0.000%	4	135,145	-14.754%
2026-06-18	0.6100	0.6100	0.6100	0.6100	+29.787%	3	135,146	-14.754%
2026-06-17	0.6100	0.6100	0.4700	0.4700	-9.615%	7	135,146	+10.638%
2026-06-16	0.5300	0.5500	0.5200	0.5200	-35.000%	24	135,146	0.000%
2026-06-12	0.8000	0.8000	0.8000	0.8000	-3.614%	2	135,152	-35.000%
2026-06-11	0.9000	0.9300	0.8300	0.8300	-9.783%	89	135,150	-37.349%
2026-06-10	0.8600	0.9500	0.8600	0.9200	+5.747%	40	135,076	-43.478%
2026-06-09	0.9000	1.0000	0.8500	0.8700	-3.333%	83	135,072	-40.230%
2026-06-08	0.9000	0.9000	0.9000	0.9000	+5.882%	3	135,017	-42.222%
2026-06-05	0.6000	1.0000	0.6000	0.8500	+54.545%	136	135,020	-38.824%
2026-06-04	0.5500	0.5500	0.5500	0.5500	+17.021%	10	135,010	-5.455%
2026-06-01	0.4700	0.4700	0.4700	0.4700	-7.843%	50	135,010	+10.638%
2026-05-29	0.5000	0.5100	0.5000	0.5100	-12.069%	7	135,010	+1.961%
2026-05-28	0.5800	0.5800	0.5800	0.5800	+7.407%	1	135,010	-10.345%
2026-05-27	0.5400	0.5400	0.5400	0.5400	-1.818%	1	135,009	-3.704%
2026-05-22	0.6100	0.6100	0.5500	0.5500	-5.172%	14	135,010	-5.455%
2026-05-21	0.5800	0.5800	0.5800	0.5800	0.000%	4	134,997	-10.345%
2026-05-20	0.6400	0.6500	0.5800	0.5800	-10.769%	21	134,997	-10.345%
2026-05-19	0.6000	0.6500	0.6000	0.6500	+25.000%	2	134,999	-20.000%
2026-05-15	0.4500	0.5700	0.4500	0.5200	+23.810%	96	134,999	0.000%
2026-05-14	0.3700	0.4200	0.3700	0.4200	+27.273%	31	134,977	+23.810%
2026-05-13	0.3400	0.3500	0.2900	0.3300	-5.714%	2,159	134,480	+57.576%
2026-05-12	0.3700	0.3700	0.3500	0.3500	0.000%	15	134,480	+48.571%
2026-05-11	0.3500	0.3600	0.3300	0.3500	0.000%	866	134,480	+48.571%
2026-05-07	0.3900	0.3900	0.3500	0.3500	-37.500%	17	134,516	+48.571%
2026-05-06	0.4000	0.5600	0.4000	0.5600	+5.660%	20	134,519	-7.143%
2026-05-05	0.5300	0.5300	0.5300	0.5300	+1.923%	1	134,523	-1.887%
2026-05-04	0.5100	0.5200	0.5100	0.5200	+6.122%	3	134,523	0.000%
2026-05-01	0.4700	0.5400	0.4700	0.4900	-2.000%	14	134,533	+6.122%
2026-04-30	0.5100	0.5300	0.5000	0.5000	-15.254%	82	134,533	+4.000%
2026-04-29	0.5600	0.6000	0.5600	0.5900	-1.667%	4,502	134,512	-11.864%
2026-04-28	0.5900	0.6000	0.5800	0.6000	+15.385%	106	130,359	-13.333%
2026-04-27	0.5200	0.5200	0.5200	0.5200	0.000%	11	130,374	0.000%
2026-04-24	0.5400	0.5400	0.5200	0.5200	+6.122%	4	130,385	0.000%
2026-04-22	0.5000	0.5000	0.4600	0.4900	-16.949%	1,025	130,389	+6.122%
2026-04-21	0.4600	0.6000	0.4600	0.5900	+11.321%	13	129,599	-11.864%
2026-04-20	0.5000	0.5300	0.5000	0.5300	+1.923%	61	129,599	-1.887%
2026-04-17	0.5300	0.5600	0.5000	0.5200	-20.000%	25	129,544	0.000%
2026-04-16	0.6500	0.6500	0.6500	0.6500	+6.557%	1	129,557	-20.000%
2026-04-15	0.5900	0.6100	0.5900	0.6100	+10.909%	3	129,558	-14.754%
2026-04-14	0.5700	0.5700	0.5500	0.5500	-12.698%	94	129,561	-5.455%
2026-04-13	0.6800	0.6800	0.6200	0.6300	+10.526%	171	129,468	-17.460%
2026-04-09	0.5700	0.5700	0.5700	0.5700	-8.065%	5	129,459	-8.772%
2026-04-08	0.6000	0.6500	0.6000	0.6200	-15.068%	33	129,454	-16.129%
2026-04-07	0.7700	0.7700	0.7300	0.7300	+4.286%	52	129,464	-28.767%
2026-04-06	0.8100	0.8100	0.7000	0.7000	-7.895%	1,306	129,463	-25.714%
2026-04-02	0.8800	0.9600	0.7600	0.7600	-3.797%	8	128,171	-31.579%
2026-04-01	0.7500	0.7900	0.7100	0.7900	+1.282%	22	128,171	-34.177%
2026-03-31	0.8600	0.9100	0.7500	0.7800	-22.000%	43	128,189	-33.333%
2026-03-30	0.8800	1.0000	0.8800	1.0000	+11.111%	38	128,219	-48.000%
2026-03-27	1.0100	1.0100	0.8800	0.9000	-15.094%	18	128,234	-42.222%
2026-03-26	0.9000	1.0600	0.9000	1.0600	+19.101%	220	128,229	-50.943%
2026-03-25	0.7800	0.8900	0.7800	0.8900	-13.592%	10,022	128,235	-41.573%
2026-03-24	1.0500	1.0500	0.9400	1.0300	+6.186%	6,009	118,294	-49.515%
2026-03-23	1.0000	1.0000	0.8800	0.9700	-11.818%	71	116,209	-46.392%
2026-03-20	1.0300	1.1100	1.0100	1.1000	+7.843%	41	116,225	-52.727%
2026-03-19	0.9900	1.1400	0.9600	1.0200	+21.429%	8,428	116,186	-49.020%
2026-03-18	0.8900	0.8900	0.8400	0.8400	+5.000%	101	110,081	-38.095%
2026-03-17	0.7700	0.8800	0.7700	0.8000	+3.896%	107	110,127	-35.000%
2026-03-16	0.8000	0.8300	0.7700	0.7700	-4.938%	16	110,131	-32.468%
2026-03-13	0.6700	0.8100	0.6700	0.8100	+12.500%	35	110,117	-35.802%
2026-03-12	0.7100	0.7200	0.7100	0.7200	+4.348%	14	110,144	-27.778%
2026-03-11	0.6800	0.7000	0.6800	0.6900	+9.524%	8,570	110,130	-24.638%
2026-03-10	0.7000	0.7100	0.6200	0.6300	-7.353%	42	101,561	-17.460%
2026-03-09	0.8200	0.8500	0.6500	0.6800	-11.688%	12,248	101,597	-23.529%
2026-03-06	0.7500	0.7800	0.7500	0.7700	+6.944%	30	89,572	-32.468%
2026-03-05	0.7000	0.8200	0.6000	0.7200	+9.091%	2,187	89,552	-27.778%
2026-03-04	0.7200	0.7200	0.5800	0.6600	-8.333%	1,349	87,321	-21.212%
2026-03-03	0.7500	0.8300	0.7000	0.7200	+24.138%	11,982	86,013	-27.778%
2026-03-02	0.5800	0.5800	0.5800	0.5800	-14.706%	195	74,237	-10.345%
2026-02-25	0.6500	0.6800	0.6100	0.6800	+3.030%	5,034	69,017	-23.529%
2026-02-24	0.7000	0.7000	0.6400	0.6600	-2.941%	15,330	69,017	-21.212%
2026-02-23	0.6500	0.6800	0.6300	0.6800	+1.493%	8,007	53,687	-23.529%
2026-02-20	0.7000	0.7900	0.6700	0.6700	-10.667%	3,661	45,692	-22.388%
2026-02-19	0.9800	0.9800	0.7500	0.7500	-7.407%	25,904	42,037	-30.667%
2026-02-18	0.7700	0.8100	0.7700	0.8100	-1.220%	3	16,172	-35.802%
2026-02-13	0.8200	0.8200	0.8200	0.8200	-27.434%	1	16,170	-36.585%
2026-02-12	1.1300	1.1300	1.1300	1.1300	+50.667%	10	16,170	-53.982%
2026-02-11	0.7800	0.7800	0.7500	0.7500	-10.714%	6,800	16,180	-30.667%
2026-02-10	1.1200	1.1200	0.8400	0.8400	-4.545%	7,766	9,423	-38.095%
2026-02-06	1.2000	1.2000	0.8800	0.8800	-15.385%	6	3,328	-40.909%
2026-02-05	1.0900	1.1500	1.0200	1.0400	+5.051%	31	3,327	-50.000%
2026-02-03	0.9900	0.9900	0.9900	0.9900	-1.000%	5	3,317	-47.475%
2026-02-02	1.0100	1.0500	1.0000	1.0000	-0.990%	37	3,320	-48.000%
2026-01-30	0.9000	1.0100	0.9000	1.0100	+7.447%	11	3,303	-48.515%
2026-01-29	0.9000	1.0100	0.9000	0.9400	+4.444%	2,502	3,304	-44.681%
2026-01-28	0.8500	1.0000	0.7300	0.9000	+4.651%	81	803	-42.222%
2026-01-27	0.8200	0.8800	0.8000	0.8600	+7.500%	7	742	-39.535%
2026-01-26	0.8000	0.8000	0.8000	0.8000	0.000%	25	737	-35.000%
2026-01-22	0.7800	0.8600	0.7800	0.8000	-12.088%	12	712	-35.000%
2026-01-21	0.8200	0.9100	0.8200	0.9100	+9.639%	3	717	-42.857%
2026-01-20	0.8300	0.8300	0.8300	0.8300	+3.750%	2	716	-37.349%
2026-01-16	0.8500	0.8500	0.8000	0.8000	-5.882%	5	716	-35.000%
2026-01-15	0.9000	0.9000	0.8500	0.8500	-4.494%	2	716	-38.824%
2026-01-14	0.9000	0.9100	0.8800	0.8900	+1.136%	4	715	-41.573%
2026-01-13	0.8200	0.8800	0.8200	0.8800	+3.529%	25	715	-40.909%
2026-01-12	0.9500	0.9500	0.8000	0.8500	-11.458%	46	709	-38.824%
2026-01-09	1.0000	1.0000	0.9000	0.9600	-10.280%	47	687	-45.833%
2026-01-07	1.2000	1.2000	1.0700	1.0700	+2.885%	22	698	-51.402%
2026-01-06	1.0000	1.0400	1.0000	1.0400	-11.111%	13	684	-50.000%
2026-01-05	1.1600	1.2500	1.1600	1.1700	-7.143%	13	693	-55.556%
2026-01-02	1.2000	1.2700	1.2000	1.2600	+3.279%	17	693	-58.730%
2025-12-30	1.2200	1.2200	1.2200	1.2200	+1.667%	100	687	-57.377%
2025-12-29	1.2100	1.2100	1.2000	1.2000	+9.091%	3	787	-56.667%
2025-12-26	1.1000	1.1000	1.1000	1.1000	+6.796%	6	787	-52.727%
2025-12-23	1.0200	1.0300	1.0000	1.0300	-1.905%	31	787	-49.515%
2025-12-22	1.1000	1.1000	1.0500	1.0500	-13.223%	2	808	-50.476%
2025-12-19	1.2100	1.2100	1.2100	1.2100	+12.037%	1	807	-57.025%
2025-12-17	1.1100	1.1500	1.0500	1.0800	-3.571%	57	806	-51.852%
2025-12-16	1.1200	1.1200	1.1200	1.1200	-2.609%	1	841	-53.571%
2025-12-12	1.0900	1.1500	1.0900	1.1500	-3.361%	6	840	-54.783%
2025-12-11	1.1900	1.1900	1.0300	1.1900	-7.752%	15	840	-56.303%
2025-12-09	1.2800	1.2900	1.2800	1.2900	-0.769%	2	850	-59.690%
2025-12-08	1.3100	1.3500	1.0000	1.3000	+14.035%	62	850	-60.000%
2025-12-04	1.0600	1.1500	1.0600	1.1400	+5.556%	42	810	-54.386%
2025-12-03	1.8400	1.8400	1.0800	1.0800	-6.897%	5	778	-51.852%
2025-12-02	1.2800	1.3000	1.1000	1.1600	-9.375%	20	778	-55.172%
2025-12-01	1.2100	1.2800	1.0800	1.2800	+5.785%	12	783	-59.375%
2025-11-28	1.2100	1.2100	1.2100	1.2100	-10.370%	2	775	-57.025%
2025-11-26	1.3500	1.3500	1.3500	1.3500	-10.596%	1	773	-61.481%
2025-11-25	1.5100	1.5100	1.5100	1.5100	-22.564%	30	773	-65.563%
2025-11-21	1.6000	1.9500	1.6000	1.9500	+32.653%	11	773	-73.333%
2025-11-20	1.4700	1.4700	1.4700	1.4700	-3.922%	30	778	-64.626%
2025-11-17	1.5300	1.5300	1.5300	1.5300	-15.934%	10	748	-66.013%
2025-11-14	1.8200	1.8200	1.8200	1.8200	+25.517%	1	738	-71.429%
2025-11-13	1.4500	1.4500	1.4500	1.4500	+18.852%	8	738	-64.138%
2025-11-12	1.3300	1.3800	1.2200	1.2200	-26.061%	7	735	-57.377%
2025-11-07	1.6000	1.7100	1.0000	1.6500	+4.430%	16	729	-68.485%
2025-11-06	1.4600	1.6600	1.4600	1.5800	-22.927%	19	729	-67.089%
2025-11-05	2.0500	2.0500	2.0500	2.0500	+17.143%	1	737	-74.634%
2025-11-03	1.7500	1.7500	1.7500	1.7500	-2.778%	5	731	-70.286%
2025-10-27	1.9600	2.0000	1.8000	1.8000	-2.703%	32	719	-71.111%
2025-10-22	1.8000	1.8500	1.7400	1.8500	+5.714%	4	719	-71.892%
2025-10-21	1.7000	1.7500	1.7000	1.7500	+9.375%	4	718	-70.286%
2025-10-20	1.6000	1.6000	1.6000	1.6000	0.000%	5	717	-67.500%
2025-10-16	1.5700	1.6000	1.5700	1.6000	+5.263%	6	716	-67.500%
2025-10-15	1.5000	1.5200	1.4800	1.5200	-7.879%	55	714	-65.789%
2025-10-13	1.6800	1.6800	1.6500	1.6500	-4.070%	9	761	-68.485%
2025-10-10	1.6600	1.8500	1.6600	1.7200	+4.242%	10	764	-69.767%
2025-10-09	1.6800	1.7700	1.6500	1.6500	+7.143%	4	762	-68.485%
2025-10-08	1.6000	1.6000	1.5400	1.5400	-12.000%	6	764	-66.234%
2025-10-07	1.7500	1.7500	1.7500	1.7500	+1.744%	2	760	-70.286%
2025-10-06	1.7200	1.7200	1.7200	1.7200	-3.371%	10	760	-69.767%
2025-10-02	1.7500	1.7800	1.7500	1.7800	+4.094%	60	770	-70.787%
2025-10-01	1.6600	1.7200	1.6600	1.7100	-2.286%	4	711	-69.591%
2025-09-30	1.7100	1.7700	1.7100	1.7500	-1.130%	7	711	-70.286%
2025-09-29	1.8000	1.8400	1.7600	1.7700	-4.324%	23	707	-70.621%
2025-09-26	1.7600	1.8500	1.7600	1.8500	-1.070%	4	697	-71.892%
2025-09-25	1.8800	1.9100	1.8000	1.8700	-6.500%	8	696	-72.193%
2025-09-24	1.8900	2.0200	1.8900	2.0000	+2.564%	32	700	-74.000%
2025-09-23	1.9600	2.0000	1.9300	1.9500	+0.515%	14	691	-73.333%
2025-09-22	1.7500	2.0200	1.7500	1.9400	+1.571%	15	690	-73.196%
2025-09-19	1.8900	1.9700	1.8900	1.9100	-3.046%	60	684	-72.775%
2025-09-18	2.0000	2.0400	1.9600	1.9700	+7.065%	32	637	-73.604%
2025-09-17	1.8600	1.8800	1.8000	1.8400	+0.546%	21	642	-71.739%
2025-09-16	1.6900	1.8300	1.6900	1.8300	+7.018%	20	639	-71.585%
2025-09-15	1.9000	1.9000	1.6800	1.7100	-6.044%	74	633	-69.591%
2025-09-12	1.7800	1.8800	1.7700	1.8200	-1.622%	11	595	-71.429%
2025-09-11	1.9200	1.9200	1.8500	1.8500	+7.558%	6	587	-71.892%
2025-09-10	2.1000	2.1000	1.6700	1.7200	-19.626%	205	582	-69.767%
2025-09-09	2.2400	2.2500	2.1400	2.1400	+1.422%	23	463	-75.701%
2025-09-08	2.3500	2.3500	2.0800	2.1100	-17.899%	17	469	-75.355%
2025-09-05	2.4000	2.5700	2.4000	2.5700	-1.154%	111	452	-79.767%
2025-09-03	2.6000	2.6000	2.6000	2.6000	+3.586%	5	341	-80.000%
2025-09-02	2.5400	2.5400	2.5100	2.5100	-14.334%	2	341	-79.283%
2025-08-26	2.9300	2.9300	2.9300	2.9300	+1.736%	1	339	-82.253%
2025-08-25	2.9000	2.9000	2.8300	2.8800	+0.699%	11	340	-81.944%
2025-08-22	2.9000	2.9000	2.8600	2.8600	-6.840%	13	329	-81.818%
2025-08-20	3.1000	3.1000	3.0700	3.0700	-0.968%	2	319	-83.062%
2025-08-19	3.1000	3.1000	3.1000	3.1000	+2.990%	100	320	-83.226%
2025-08-18	3.0300	3.1600	3.0000	3.0100	-2.903%	97	220	-82.724%
2025-08-13	3.1100	3.1100	3.0400	3.1000	-5.488%	4	225	-83.226%
2025-08-11	3.2800	3.2800	3.2800	3.2800	+3.145%	1	226	-84.146%
2025-08-08	3.1800	3.1800	3.1800	3.1800	-5.075%	1	226	-83.648%
2025-08-07	3.4000	3.5000	3.2500	3.3500	-25.223%	54	226	-84.478%
2025-07-31	4.4800	4.4800	4.4800	4.4800	+3.464%	1	176	-88.393%
2025-07-16	4.3300	4.3300	4.3300	4.3300	-5.870%	1	176	-87.991%
2025-07-08	4.6000	4.6000	4.6000	4.6000	+6.977%	1	176	-88.696%
2025-07-02	4.3000	4.3000	4.3000	4.3000	-4.018%	2	176	-87.907%
2025-06-27	4.4800	4.4800	4.4800	4.4800	+5.412%	1	176	-88.393%
2025-06-13	4.2500	4.2500	4.2500	4.2500	+3.659%	20	176	-87.765%
2025-06-09	4.1000	4.1000	4.1000	4.1000	+1.485%	20	186	-87.317%
2025-06-06	4.0400	4.0400	4.0400	4.0400	+6.316%	20	202	-87.129%
2025-06-05	3.7000	3.8300	3.7000	3.8000	-18.280%	153	199	-86.316%
2025-06-03	4.6500	4.6500	4.6500	4.6500	-9.002%	1	243	-88.817%
2025-05-09	5.1100	5.1100	5.1100	5.1100	-5.893%	2	243	-89.824%
2025-05-02	5.4300	5.4300	5.4300	5.4300	+21.205%	4	242	-90.424%
2025-04-22	4.5000	4.5000	4.4800	4.4800	-7.054%	90	240	-88.393%
2025-04-17	4.8200	4.8200	4.8200	4.8200	+9.545%	6	230	-89.212%
2025-04-16	4.2500	4.4000	4.2500	4.4000	-16.981%	8	230	-88.182%
2025-04-07	5.3000	5.3000	5.3000	5.3000	+15.217%	20	222	-90.189%
2025-04-02	4.6000	4.6000	4.6000	4.6000	+10.843%	150	3	-88.696%
2025-02-13	4.1700	4.1700	4.1500	4.1500	-7.778%	50	3	-87.470%
2025-02-04	4.5000	4.5000	4.5000	4.5000	-10.000%	1	3	-88.444%
2025-01-13	5.1600	5.1600	5.0000	5.0000	+4.384%	2	2	-89.600%
2024-12-26	4.7900	4.7900	4.7900	4.7900	+87.109%	1	2	-89.144%
2024-10-21	2.5600	2.5600	2.5600	2.5600	0.000%	1	1	-79.688%