Dark

HL20270115P12
HL Jan 15 2027 12.00 Put (HL270115P00012000)
option OPRA

EOD

Jul 22, 2026

1.03-24.818%(-0.34)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.1100	1.1100	1.0300	1.0300	-24.818%	20	25,117	0.000%
2026-07-20	1.3700	1.3700	1.3700	1.3700	-4.861%	1	25,137	-24.818%
2026-07-17	1.4000	1.4400	1.4000	1.4400	+11.628%	5	25,136	-28.472%
2026-07-16	1.3000	1.3000	1.2900	1.2900	+7.500%	10	25,136	-20.155%
2026-07-07	1.2000	1.2500	1.2000	1.2000	+9.091%	11	25,131	-14.167%
2026-07-02	1.0100	1.1000	1.0100	1.1000	-5.172%	2	25,118	-6.364%
2026-07-01	1.1500	1.1600	1.1500	1.1600	-4.132%	2	25,118	-11.207%
2026-06-30	1.2300	1.2500	1.2000	1.2100	0.000%	13	25,118	-14.876%
2026-06-29	1.2200	1.2200	1.1800	1.2100	+2.542%	6	25,108	-14.876%
2026-06-26	1.2000	1.2100	1.1000	1.1800	-16.901%	16	25,108	-12.712%
2026-06-25	1.3800	1.4200	1.3800	1.4200	-2.069%	36	25,107	-27.465%
2026-06-24	1.4500	1.4600	1.4400	1.4500	+46.465%	26	25,105	-28.966%
2026-06-17	1.0000	1.0000	0.9900	0.9900	-9.174%	4	25,117	+4.040%
2026-06-15	1.2000	1.2000	1.0900	1.0900	-25.342%	36	25,117	-5.505%
2026-06-12	1.5000	1.5300	1.4100	1.4600	-10.976%	5	25,101	-29.452%
2026-06-11	1.7000	1.7500	1.6400	1.6400	-1.796%	25	25,102	-37.195%
2026-06-10	1.6800	1.6800	1.6700	1.6700	-4.571%	11	25,082	-38.323%
2026-06-09	1.7500	1.7500	1.7500	1.7500	+11.465%	1	25,082	-41.143%
2026-06-08	1.5700	1.5700	1.5700	1.5700	-4.268%	1	25,082	-34.395%
2026-06-05	1.2000	1.6400	1.2000	1.6400	+46.429%	15	25,083	-37.195%
2026-06-04	1.1300	1.1300	1.1200	1.1200	+6.667%	2	25,069	-8.036%
2026-06-02	1.0500	1.0500	1.0500	1.0500	-4.545%	10	25,069	-1.905%
2026-05-29	1.1000	1.1000	1.1000	1.1000	+0.917%	2	25,059	-6.364%
2026-05-27	1.1200	1.1200	1.0900	1.0900	-1.802%	7	25,057	-5.505%
2026-05-22	1.2000	1.2000	1.1100	1.1100	+5.714%	43	25,063	-7.207%
2026-05-21	1.1500	1.1500	1.0500	1.0500	-12.500%	30	25,021	-1.905%
2026-05-20	1.1600	1.2000	1.1600	1.2000	-4.000%	3	25,021	-14.167%
2026-05-19	1.1500	1.3300	1.1500	1.2500	+7.759%	119	24,898	-17.600%
2026-05-18	1.0700	1.1600	1.0700	1.1600	+16.000%	33	24,898	-11.207%
2026-05-15	1.0000	1.0600	0.9100	1.0000	+33.333%	104	24,898	+3.000%
2026-05-14	0.7500	0.7500	0.7500	0.7500	+7.143%	3	24,801	+37.333%
2026-05-13	0.6900	0.7000	0.6500	0.7000	+1.449%	33	24,808	+47.143%
2026-05-12	0.7500	0.9500	0.6900	0.6900	-8.000%	54	24,808	+49.275%
2026-05-11	0.7500	0.7500	0.7000	0.7500	-11.765%	46	24,808	+37.333%
2026-05-07	0.7300	0.8500	0.7300	0.8500	-12.371%	8	24,882	+21.176%
2026-05-06	0.9700	0.9700	0.9700	0.9700	-10.185%	3	24,883	+6.186%
2026-05-05	1.0700	1.0800	1.0400	1.0800	+3.846%	184	24,887	-4.630%
2026-05-04	1.0000	1.0400	0.9500	1.0400	+9.474%	463	25,041	-0.962%
2026-05-01	0.9000	0.9500	0.9000	0.9500	-5.941%	137	25,245	+8.421%
2026-04-30	1.0500	1.0800	0.9300	1.0100	-9.821%	3,123	25,245	+1.980%
2026-04-29	1.2500	1.2500	1.0000	1.1200	+1.818%	20	23,915	-8.036%
2026-04-28	1.1000	1.1000	1.1000	1.1000	+6.796%	3	23,895	-6.364%
2026-04-27	1.0100	1.0400	1.0100	1.0300	+3.000%	8	23,895	0.000%
2026-04-24	1.0000	1.0000	1.0000	1.0000	-1.961%	200	23,887	+3.000%
2026-04-23	1.0200	1.0300	1.0000	1.0200	+7.368%	6	23,887	+0.980%
2026-04-22	1.0500	1.0500	0.9500	0.9500	-12.844%	6,012	23,881	+8.421%
2026-04-21	1.0900	1.0900	1.0900	1.0900	+15.957%	2	17,881	-5.505%
2026-04-17	0.9000	1.0500	0.9000	0.9400	-10.476%	14,713	17,869	+9.574%
2026-04-16	1.0500	1.0500	1.0500	1.0500	-4.545%	1	3,187	-1.905%
2026-04-15	1.1000	1.1000	1.1000	1.1000	+7.843%	1	3,176	-6.364%
2026-04-14	1.0200	1.0200	1.0200	1.0200	-15.702%	3	3,177	+0.980%
2026-04-13	1.2100	1.2100	1.2100	1.2100	-1.626%	1	3,180	-14.876%
2026-04-09	1.1600	1.2300	1.1600	1.2300	-15.172%	6	3,180	-16.260%
2026-04-07	1.4500	1.4500	1.4500	1.4500	+7.407%	10	3,178	-28.966%
2026-04-06	1.3500	1.3500	1.3500	1.3500	-5.594%	1	3,188	-23.704%
2026-03-31	1.4300	1.4300	1.4300	1.4300	-19.663%	1	3,189	-27.972%
2026-03-30	1.5800	1.7800	1.5800	1.7800	+12.658%	17	3,188	-42.135%
2026-03-27	1.6000	1.6000	1.5800	1.5800	-1.250%	15	3,181	-34.810%
2026-03-26	1.6000	1.6000	1.6000	1.6000	+10.345%	3	3,166	-35.625%
2026-03-25	1.4800	1.5000	1.4500	1.4500	-12.121%	5	3,169	-28.966%
2026-03-24	1.6500	1.6500	1.6500	1.6500	+4.430%	3	3,166	-37.576%
2026-03-23	1.7100	1.7100	1.5000	1.5800	-12.222%	11	3,163	-34.810%
2026-03-20	1.8000	1.8500	1.8000	1.8000	+4.046%	7	3,154	-42.778%
2026-03-19	1.8500	1.8900	1.7300	1.7300	+15.333%	172	3,152	-40.462%
2026-03-18	1.5000	1.5300	1.5000	1.5000	+8.696%	12	3,052	-31.333%
2026-03-17	1.3800	1.3800	1.3800	1.3800	-4.828%	1	3,050	-25.362%
2026-03-16	1.4500	1.4500	1.4500	1.4500	+3.571%	10	3,050	-28.966%
2026-03-13	1.4000	1.4000	1.4000	1.4000	+7.692%	10	3,050	-26.429%
2026-03-12	1.3000	1.3000	1.3000	1.3000	+16.071%	1	3,040	-20.769%
2026-03-10	1.1500	1.1500	1.1200	1.1200	-18.841%	4	3,039	-8.036%
2026-03-09	1.3800	1.3800	1.3800	1.3800	+1.471%	25	3,039	-25.362%
2026-03-06	1.4100	1.4100	1.3600	1.3600	+0.741%	14	3,039	-24.265%
2026-03-05	1.2900	1.3800	1.2900	1.3500	+13.445%	12	3,025	-23.704%
2026-03-04	1.2100	1.2100	1.1900	1.1900	-7.031%	3	3,013	-13.445%
2026-03-03	1.1900	1.3600	1.1900	1.2800	+16.364%	2,257	3,010	-19.531%
2026-03-02	1.0000	1.1000	1.0000	1.1000	+5.769%	102	783	-6.364%
2026-02-27	1.0200	1.0400	1.0200	1.0400	-7.143%	31	681	-0.962%
2026-02-25	1.1600	1.1600	1.1200	1.1200	-3.448%	13	692	-8.036%
2026-02-24	1.2600	1.2600	1.1600	1.1600	-7.200%	15	692	-11.207%
2026-02-20	1.2500	1.2500	1.2500	1.2500	-2.344%	10	691	-17.600%
2026-02-19	1.2800	1.2800	1.2800	1.2800	-15.789%	1	681	-19.531%
2026-02-13	1.5200	1.5200	1.5200	1.5200	+4.828%	4	685	-32.237%
2026-02-12	1.4500	1.4500	1.4500	1.4500	+9.848%	1	685	-28.966%
2026-02-10	1.4000	1.4000	1.3200	1.3200	-8.966%	6	684	-21.970%
2026-02-09	1.4500	1.4500	1.4500	1.4500	+2.837%	1	687	-28.966%
2026-02-06	1.4100	1.4100	1.4100	1.4100	-12.963%	20	688	-26.950%
2026-02-05	1.6200	1.6200	1.6200	1.6200	+1.250%	5	668	-36.420%
2026-02-04	1.6000	1.6000	1.6000	1.6000	-2.439%	1	673	-35.625%
2026-02-02	1.5200	1.6700	1.5200	1.6400	+5.128%	27	672	-37.195%
2026-01-30	1.6400	1.6400	1.5600	1.5600	+13.043%	10	670	-33.974%
2026-01-28	1.4000	1.5400	1.2900	1.3800	-1.429%	65	672	-25.362%
2026-01-27	1.4300	1.4600	1.4000	1.4000	+27.273%	27	664	-26.429%
2026-01-26	1.2800	1.2800	1.1000	1.1000	-12.000%	6	679	-6.364%
2026-01-23	1.2100	1.2500	1.2100	1.2500	+8.696%	21	677	-17.600%
2026-01-22	1.2100	1.2500	1.1500	1.1500	-14.815%	29	676	-10.435%
2026-01-21	1.2000	1.3500	1.2000	1.3500	+8.000%	11	667	-23.704%
2026-01-20	1.2800	1.3000	1.2500	1.2500	-4.580%	14	668	-17.600%
2026-01-16	1.3100	1.3100	1.3100	1.3100	-5.072%	20	646	-21.374%
2026-01-15	1.4300	1.4300	1.3700	1.3800	+0.730%	12	646	-25.362%
2026-01-14	1.3900	1.4300	1.2800	1.3700	+1.481%	16	634	-24.818%
2026-01-13	1.2800	1.3500	1.2800	1.3500	+4.651%	262	632	-23.704%
2026-01-12	1.4000	1.4000	1.2900	1.2900	-11.034%	54	624	-20.155%
2026-01-09	1.5000	1.5000	1.4500	1.4500	-12.121%	115	604	-28.966%
2026-01-08	1.8000	1.8000	1.6500	1.6500	-2.941%	80	530	-37.576%
2026-01-07	1.0400	1.8500	1.0400	1.7000	-8.108%	105	579	-39.412%
2026-01-05	1.9400	1.9400	1.7500	1.8500	-7.035%	100	550	-44.324%
2026-01-02	1.8500	1.9900	1.8500	1.9900	+8.152%	70	550	-48.241%
2025-12-30	1.9300	1.9300	1.8400	1.8400	+0.546%	51	510	-44.022%
2025-12-29	1.8500	1.8500	1.7500	1.8300	+19.608%	68	534	-43.716%
2025-12-24	1.5300	1.5300	1.5300	1.5300	-1.290%	2	471	-32.680%
2025-12-23	1.5800	1.7000	1.5500	1.5500	-3.727%	41	471	-33.548%
2025-12-22	1.6100	1.6100	1.6100	1.6100	-7.471%	1	458	-36.025%
2025-12-19	1.7400	1.7400	1.7400	1.7400	-28.689%	2	458	-40.805%
2025-12-18	2.4400	2.4400	2.4400	2.4400	+37.079%	1	456	-57.787%
2025-12-17	1.7500	1.7800	1.6700	1.7800	+1.136%	7	457	-42.135%
2025-12-16	1.8500	1.8600	1.7000	1.7600	-3.297%	101	453	-41.477%
2025-12-12	1.8200	1.8200	1.8200	1.8200	+5.814%	20	413	-43.407%
2025-12-11	1.7200	1.7200	1.7200	1.7200	-14.000%	1	393	-40.116%
2025-12-10	2.0000	2.0000	2.0000	2.0000	+5.263%	1	394	-48.500%
2025-12-03	2.0300	2.0300	1.7200	1.9000	+227.586%	6	393	-45.789%
2025-12-01	0.5800	0.5800	0.5800	0.5800	-78.676%	1	389	+77.586%
2025-11-24	2.7100	2.7200	2.7100	2.7200	-4.561%	50	390	-62.132%
2025-11-21	2.8500	2.8500	2.8500	2.8500	+33.803%	5	378	-63.860%
2025-11-12	2.1300	2.1300	2.1300	2.1300	-4.054%	5	378	-51.643%
2025-11-10	2.2100	2.2200	2.2100	2.2200	-11.200%	5	383	-53.604%
2025-11-07	2.5000	2.5000	2.5000	2.5000	-19.355%	1	388	-58.800%
2025-11-05	3.1000	3.1000	3.0600	3.1000	-3.125%	47	388	-66.774%
2025-10-21	3.2000	3.2000	3.2000	3.2000	+23.077%	5	397	-67.813%
2025-10-17	2.6000	2.7600	2.6000	2.6000	+10.638%	15	402	-60.385%
2025-10-16	2.4000	2.4000	2.3500	2.3500	-4.472%	18	407	-56.170%
2025-10-15	2.5100	2.5100	2.4600	2.4600	-15.464%	12	411	-58.130%
2025-10-14	3.0000	3.0000	2.9100	2.9100	+11.923%	4	411	-64.605%
2025-10-13	2.6000	2.6000	2.6000	2.6000	-6.810%	1	410	-60.385%
2025-10-10	3.0000	3.0000	2.7900	2.7900	+4.494%	4	410	-63.082%
2025-10-06	2.8100	2.8100	2.6700	2.6700	-7.612%	10	409	-61.423%
2025-10-03	2.7200	2.8900	2.5000	2.8900	+7.037%	9	403	-64.360%
2025-10-01	2.7000	2.7700	2.7000	2.7000	+1.887%	9	394	-61.852%
2025-09-30	2.8500	2.8500	2.6500	2.6500	-7.018%	2	399	-61.132%
2025-09-29	2.8300	2.9000	2.8300	2.8500	-1.724%	120	399	-63.860%
2025-09-26	2.9100	2.9200	2.9000	2.9000	-6.452%	28	318	-64.483%
2025-09-24	3.1000	3.1000	3.1000	3.1000	0.000%	5	302	-66.774%
2025-09-23	3.1000	3.1100	3.0500	3.1000	+1.639%	32	302	-66.774%
2025-09-22	3.0500	3.0500	3.0500	3.0500	-4.088%	1	282	-66.230%
2025-09-19	3.2000	3.2000	3.1800	3.1800	+2.581%	4	282	-67.610%
2025-09-17	2.9800	3.1000	2.9800	3.1000	+7.266%	31	280	-66.774%
2025-09-16	2.9500	2.9500	2.8700	2.8900	+2.482%	20	251	-64.360%
2025-09-15	2.7700	2.8200	2.7700	2.8200	-7.541%	105	266	-63.475%
2025-09-12	2.9300	3.0500	2.9300	3.0500	+1.667%	6	165	-66.230%
2025-09-11	3.0000	3.0000	3.0000	3.0000	-6.250%	1	165	-65.667%
2025-09-10	3.4600	3.4900	3.2000	3.2000	-5.882%	22	166	-67.813%
2025-09-09	3.5000	3.5500	3.4000	3.4000	-2.017%	58	154	-69.706%
2025-09-08	3.4700	3.4700	3.4700	3.4700	-14.321%	1	96	-70.317%
2025-09-05	4.0500	4.0500	4.0500	4.0500	0.000%	2	95	-74.568%
2025-09-04	4.0500	4.0500	4.0500	4.0500	-5.594%	1	93	-74.568%
2025-09-02	4.2900	4.2900	4.2900	4.2900	-2.500%	2	94	-75.991%
2025-08-25	4.5000	4.5000	4.4000	4.4000	-4.555%	11	92	-76.591%
2025-08-18	4.6500	4.7000	4.5800	4.6100	-4.948%	86	91	-77.657%
2025-08-11	4.8500	4.8500	4.8500	4.8500	-0.411%	2	118	-78.763%
2025-08-08	4.8700	4.8700	4.8700	4.8700	-4.322%	2	120	-78.850%
2025-08-07	5.0700	5.0900	5.0500	5.0900	-19.589%	14	121	-79.764%
2025-07-31	6.3300	6.3300	6.3300	6.3300	+0.957%	2	130	-83.728%
2025-07-30	6.2700	6.2700	6.2700	6.2700	+1.951%	2	130	-83.573%
2025-07-29	6.1500	6.1500	6.1500	6.1500	+0.326%	2	128	-83.252%
2025-07-28	6.1300	6.1300	6.1300	6.1300	+2.167%	2	130	-83.197%
2025-07-24	6.0000	6.0000	6.0000	6.0000	+0.334%	4	128	-82.833%
2025-07-23	5.9800	5.9800	5.9800	5.9800	+1.356%	9	128	-82.776%
2025-07-22	5.8600	5.9000	5.8600	5.9000	-4.065%	2	129	-82.542%
2025-07-21	6.1500	6.1500	6.1500	6.1500	-1.442%	7	128	-83.252%
2025-07-18	6.2400	6.2400	6.2400	6.2400	+2.295%	5	135	-83.494%
2025-07-16	6.1000	6.1000	6.1000	6.1000	+0.826%	5	130	-83.115%
2025-07-15	6.0500	6.0500	6.0500	6.0500	+2.542%	11	125	-82.975%
2025-07-11	5.9000	5.9000	5.9000	5.9000	+9.259%	11	115	-82.542%
2025-06-05	5.4000	5.4000	5.4000	5.4000	-22.302%	2	105	-80.926%
2025-05-30	6.9000	6.9500	6.9000	6.9500	+6.923%	4	107	-85.180%
2025-04-30	6.5000	6.5000	6.5000	6.5000	+3.175%	1	107	-84.154%
2025-04-22	6.3000	6.3000	6.3000	6.3000	-4.834%	80	107	-83.651%
2025-04-17	6.6200	6.6200	6.6200	6.6200	+7.642%	6	21	-84.441%
2025-04-16	6.1500	6.1500	6.1500	6.1500	-0.485%	10	21	-83.252%
2025-03-25	6.1800	6.1800	6.1800	6.1800	-1.278%	1	11	-83.333%
2025-03-18	6.2600	6.2600	6.2600	6.2600	-8.879%	1	10	-83.546%
2025-02-28	6.8700	6.8700	6.8700	6.8700	+0.292%	2	9	-85.007%
2025-01-07	6.8500	6.8500	6.8500	6.8500	-3.927%	3	8	-84.964%
2024-12-31	7.1300	7.1300	7.1300	7.1300	+14.630%	2	6	-85.554%
2024-12-03	6.2200	6.2200	6.2200	6.2200	+6.325%	1	14	-83.441%
2024-11-04	5.8500	5.8500	5.8500	5.8500	-2.500%	1	13	-82.393%
2024-11-01	6.0000	6.0000	6.0000	6.0000	0.000%	10	12	-82.833%
2024-10-07	5.7000	6.0000	5.7000	6.0000	+18.812%	3	7	-82.833%
2024-09-24	5.0500	5.0500	5.0500	5.0500	-9.821%	2	4	-79.604%
2024-09-17	5.6000	5.6000	5.6000	5.6000	0.000%	2	2	-81.607%