Dark

HL20270115P15
HL Jan 15 2027 15.00 Put (HL270115P00015000)
option OPRA

EOD

Jul 21, 2026

2.78-3.806%(-0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	2.7800	2.7800	2.7800	2.7800	-3.806%	1	2,292	0.000%
2026-07-20	3.0000	3.0000	2.8900	2.8900	-3.667%	71	2,292	-3.806%
2026-07-17	3.0000	3.0000	3.0000	3.0000	+20.000%	2	2,363	-7.333%
2026-07-15	2.5400	2.6100	2.5000	2.5000	+0.806%	121	2,363	+11.200%
2026-07-14	2.4100	2.4900	2.4100	2.4800	-7.116%	216	2,251	+12.097%
2026-07-13	2.6600	2.6700	2.6600	2.6700	+11.250%	43	2,038	+4.120%
2026-07-09	2.4000	2.4000	2.4000	2.4000	+8.597%	1	2,038	+15.833%
2026-07-06	2.2900	2.2900	2.2100	2.2100	-8.678%	2	2,037	+25.792%
2026-07-02	2.2200	2.4200	2.2200	2.4200	-5.469%	10	2,038	+14.876%
2026-07-01	2.6200	2.6200	2.5600	2.5600	-1.158%	50	2,038	+8.594%
2026-06-29	2.6100	2.6100	2.5900	2.5900	0.000%	57	2,028	+7.336%
2026-06-26	2.6200	2.6200	2.5400	2.5900	-15.082%	80	1,973	+7.336%
2026-06-24	3.0500	3.0500	3.0500	3.0500	+14.232%	10	1,969	-8.852%
2026-06-18	2.7100	2.7200	2.6700	2.6700	+13.136%	16	1,951	+4.120%
2026-06-17	2.2000	2.3600	2.2000	2.3600	-1.667%	4	1,951	+17.797%
2026-06-15	2.4100	2.4100	2.4000	2.4000	-20.000%	3	1,951	+15.833%
2026-06-12	3.0000	3.0000	2.8700	3.0000	-3.226%	126	1,949	-7.333%
2026-06-11	3.4100	3.4100	3.1000	3.1000	-8.824%	17	2,071	-10.323%
2026-06-10	3.2900	3.4000	3.2800	3.4000	0.000%	197	2,062	-18.235%
2026-06-09	3.0300	3.4000	3.0300	3.4000	+8.974%	23	2,003	-18.235%
2026-06-08	3.1200	3.1200	3.1200	3.1200	-2.500%	3	2,002	-10.897%
2026-06-05	2.7000	3.2000	2.7000	3.2000	+36.170%	203	2,005	-13.125%
2026-06-04	2.3500	2.3500	2.3500	2.3500	-6.000%	1	1,846	+18.298%
2026-06-03	2.4000	2.5000	2.4000	2.5000	+9.649%	6	1,846	+11.200%
2026-06-01	2.3600	2.4100	2.2500	2.2800	+4.110%	35	1,850	+21.930%
2026-05-29	2.1900	2.1900	2.1900	2.1900	-5.195%	20	1,870	+26.941%
2026-05-28	2.4800	2.4800	2.3100	2.3100	+0.435%	31	1,890	+20.346%
2026-05-27	2.3500	2.3500	2.3000	2.3000	-0.862%	2	1,902	+20.870%
2026-05-26	2.3200	2.3200	2.3200	2.3200	-7.570%	1	1,900	+19.828%
2026-05-22	2.5100	2.5100	2.5100	2.5100	+2.869%	6	1,900	+10.757%
2026-05-20	2.5000	2.5100	2.3900	2.4400	-5.426%	42	1,900	+13.934%
2026-05-19	2.5500	2.5800	2.5100	2.5800	+6.612%	124	1,771	+7.752%
2026-05-18	2.4200	2.4200	2.4200	2.4200	+8.036%	4	1,771	+14.876%
2026-05-15	2.2400	2.2500	2.2400	2.2400	+29.480%	5	1,771	+24.107%
2026-05-14	1.6000	1.7300	1.6000	1.7300	+15.333%	25	1,769	+60.694%
2026-05-13	1.5500	1.5500	1.5000	1.5000	-4.459%	25	1,764	+85.333%
2026-05-11	1.6900	1.6900	1.5700	1.5700	-20.707%	19	1,764	+77.070%
2026-05-08	1.8700	1.9800	1.8700	1.9800	-3.415%	35	1,764	+40.404%
2026-05-07	1.7000	2.0500	1.7000	2.0500	+6.218%	16	1,729	+35.610%
2026-05-06	1.9300	1.9300	1.9300	1.9300	-15.351%	2	1,739	+44.041%
2026-05-05	2.3100	2.3100	2.2800	2.2800	+2.242%	64	1,737	+21.930%
2026-05-04	2.2500	2.2700	2.1000	2.2300	+0.905%	83	1,680	+24.664%
2026-04-30	2.2200	2.2800	2.2000	2.2100	-7.143%	144	1,609	+25.792%
2026-04-29	2.4900	2.4900	2.3500	2.3800	+9.677%	13	1,482	+16.807%
2026-04-27	2.1700	2.1700	2.1700	2.1700	+1.878%	2	1,477	+28.111%
2026-04-24	2.2900	2.2900	2.1300	2.1300	-6.167%	8	1,476	+30.516%
2026-04-23	2.1000	2.3700	2.1000	2.2700	+8.612%	40	1,476	+22.467%
2026-04-22	2.2200	2.2200	2.0900	2.0900	-9.130%	6	1,488	+33.014%
2026-04-21	2.1700	2.3000	2.1700	2.3000	+12.745%	12	1,483	+20.870%
2026-04-20	2.1200	2.1700	1.9200	2.0400	+1.493%	73	1,483	+36.275%
2026-04-17	2.0200	2.1700	1.9200	2.0100	-7.373%	150	1,461	+38.308%
2026-04-16	2.1700	2.1700	2.1700	2.1700	-2.252%	10	1,361	+28.111%
2026-04-15	2.2500	2.2500	2.2200	2.2200	+1.835%	8	1,351	+25.225%
2026-04-14	2.1800	2.1800	2.1800	2.1800	-5.217%	1	1,353	+27.523%
2026-04-13	2.3000	2.3000	2.3000	2.3000	-3.361%	4	1,352	+20.870%
2026-04-10	2.3800	2.3800	2.3800	2.3800	-0.833%	1	1,350	+16.807%
2026-04-09	2.4000	2.4000	2.4000	2.4000	-6.977%	3	1,349	+15.833%
2026-04-07	2.5800	2.5800	2.5800	2.5800	-5.495%	2	1,346	+7.752%
2026-04-06	2.6500	2.7300	2.6500	2.7300	+9.639%	3	1,348	+1.832%
2026-04-02	2.7200	2.7200	2.4900	2.4900	-0.400%	16	1,337	+11.647%
2026-04-01	2.5000	2.5000	2.5000	2.5000	-21.384%	5	1,337	+11.200%
2026-03-30	2.9200	3.1800	2.9200	3.1800	+7.071%	53	1,342	-12.579%
2026-03-27	2.9700	2.9700	2.9700	2.9700	-5.414%	1	1,335	-6.397%
2026-03-26	3.0000	3.2000	2.9600	3.1400	+4.667%	237	1,334	-11.465%
2026-03-24	3.2300	3.2300	3.0000	3.0000	0.000%	18	1,361	-7.333%
2026-03-23	2.9000	3.0000	2.9000	3.0000	-10.448%	6	1,361	-7.333%
2026-03-20	3.3000	3.3500	3.2000	3.3500	+8.065%	127	1,360	-17.015%
2026-03-19	3.1000	3.3600	3.1000	3.1000	+10.714%	30	1,246	-10.323%
2026-03-18	2.6300	2.8400	2.6300	2.8000	+3.704%	36	1,259	-0.714%
2026-03-17	2.5500	2.7000	2.5500	2.7000	+2.662%	7	1,269	+2.963%
2026-03-13	2.6500	2.6500	2.6300	2.6300	+8.678%	9	1,276	+5.703%
2026-03-11	2.4200	2.4200	2.4200	2.4200	-3.968%	10	1,267	+14.876%
2026-03-09	2.6900	2.6900	2.5200	2.5200	-6.320%	6	1,277	+10.317%
2026-03-06	2.6300	2.7000	2.6300	2.6900	+1.509%	3	1,279	+3.346%
2026-03-05	2.6500	2.6500	2.6500	2.6500	+17.257%	7	1,280	+4.906%
2026-03-04	2.2500	2.3000	2.2500	2.2600	-5.833%	35	1,273	+23.009%
2026-03-03	2.5000	2.5700	2.3400	2.4000	+20.000%	39	1,238	+15.833%
2026-03-02	2.0600	2.0600	2.0000	2.0000	+3.093%	13	1,211	+39.000%
2026-02-27	2.0500	2.0500	1.9400	1.9400	-9.767%	52	1,202	+43.299%
2026-02-26	2.1500	2.1500	2.1500	2.1500	+0.467%	10	1,194	+29.302%
2026-02-25	2.1400	2.1400	2.1400	2.1400	-6.957%	1	1,195	+29.907%
2026-02-24	2.3000	2.3000	2.2500	2.3000	+8.491%	40	1,195	+20.870%
2026-02-23	2.1000	2.1200	2.1000	2.1200	-3.636%	14	1,180	+31.132%
2026-02-20	2.2500	2.4000	2.2000	2.2000	-6.383%	6	1,172	+26.364%
2026-02-19	2.4000	2.4000	2.3500	2.3500	-2.893%	2	1,174	+18.298%
2026-02-18	2.4200	2.4200	2.4200	2.4200	-12.000%	1	1,172	+14.876%
2026-02-17	2.7100	2.7500	2.7100	2.7500	+5.769%	28	1,171	+1.091%
2026-02-12	2.6000	2.6000	2.5900	2.6000	-0.383%	24	1,159	+6.923%
2026-02-09	2.6100	2.6100	2.6100	2.6100	-4.396%	1	1,135	+6.513%
2026-02-06	2.7600	2.7600	2.6800	2.7300	-0.727%	7	1,136	+1.832%
2026-02-05	2.8000	2.8300	2.5000	2.7500	+1.103%	13	1,143	+1.091%
2026-02-04	2.7500	2.7500	2.7200	2.7200	-0.366%	3	1,146	+2.206%
2026-02-03	2.5500	2.7300	2.5500	2.7300	-6.186%	4	1,143	+1.832%
2026-02-02	2.8000	2.9500	2.8000	2.9100	+6.204%	8	1,139	-4.467%
2026-01-30	2.8000	2.9400	2.5500	2.7400	+4.580%	45	1,139	+1.460%
2026-01-29	2.5000	2.6700	2.4000	2.6200	+7.819%	9	1,153	+6.107%
2026-01-28	2.2500	2.4800	2.2500	2.4300	-1.619%	12	1,149	+14.403%
2026-01-27	2.2800	2.4700	2.2800	2.4700	+13.303%	8	1,138	+12.551%
2026-01-26	2.0000	2.1800	1.9200	2.1800	+4.306%	13	1,132	+27.523%
2026-01-23	2.1600	2.1600	2.0900	2.0900	+0.966%	20	1,135	+33.014%
2026-01-22	2.4900	2.4900	2.0000	2.0700	-3.271%	36	1,141	+34.300%
2026-01-21	2.2300	2.2300	2.1400	2.1400	-1.382%	5	1,143	+29.907%
2026-01-20	2.0800	2.2100	2.0800	2.1700	-4.405%	6	1,142	+28.111%
2026-01-16	2.3000	2.3000	2.2700	2.2700	+0.889%	4	1,143	+22.467%
2026-01-15	2.4000	2.4300	2.2500	2.2500	-4.255%	20	1,143	+23.556%
2026-01-14	2.3100	2.3500	2.3000	2.3500	-1.261%	4	1,130	+18.298%
2026-01-13	2.2100	2.3800	2.2100	2.3800	+2.586%	31	1,126	+16.807%
2026-01-12	2.4400	2.4400	2.2700	2.3200	-7.937%	775	1,105	+19.828%
2026-01-09	2.5400	2.5800	2.5200	2.5200	-8.364%	33	448	+10.317%
2026-01-06	2.7600	2.7600	2.7500	2.7500	-11.576%	3	438	+1.091%
2026-01-05	3.0500	3.1100	2.9300	3.1100	-4.012%	18	437	-10.611%
2026-01-02	3.2400	3.2400	3.2400	3.2400	+1.567%	30	431	-14.198%
2025-12-31	3.1000	3.1900	3.1000	3.1900	+8.503%	4	433	-12.853%
2025-12-30	3.2300	3.2300	2.9400	2.9400	-5.161%	2	433	-5.442%
2025-12-29	2.8000	3.2000	2.7000	3.1000	+11.111%	25	434	-10.323%
2025-12-26	2.7200	2.8700	2.7200	2.7900	-2.105%	13	433	-0.358%
2025-12-24	2.9400	2.9400	2.8500	2.8500	+2.888%	7	418	-2.456%
2025-12-23	2.7900	2.9400	2.6000	2.7700	-2.807%	7	418	+0.361%
2025-12-19	2.8400	2.8500	2.8400	2.8500	-0.697%	3	416	-2.456%
2025-12-18	2.8700	2.8700	2.8700	2.8700	+1.773%	1	416	-3.136%
2025-12-17	2.9900	2.9900	2.8200	2.8200	-3.754%	2	416	-1.418%
2025-12-16	2.9300	2.9300	2.9300	2.9300	+2.807%	1	414	-5.119%
2025-12-15	3.5000	3.5000	2.8500	2.8500	-1.384%	6	414	-2.456%
2025-12-12	2.8900	2.8900	2.8900	2.8900	-11.077%	2	415	-3.806%
2025-12-11	3.4000	3.4000	3.2500	3.2500	-2.985%	4	413	-14.462%
2025-12-10	3.3800	3.3800	3.3500	3.3500	-4.558%	6	409	-17.015%
2025-12-09	3.4400	3.5100	3.4400	3.5100	-3.836%	63	403	-20.798%
2025-12-08	3.6000	3.6500	3.4000	3.6500	+9.610%	11	403	-23.836%
2025-12-05	3.1000	3.3300	3.1000	3.3300	+4.717%	3	400	-16.517%
2025-12-03	2.9700	3.3500	2.9700	3.1800	-2.154%	64	400	-12.579%
2025-12-02	3.4000	3.4000	3.2500	3.2500	-2.985%	8	351	-14.462%
2025-12-01	3.3400	3.3500	3.3200	3.3500	-2.047%	11	348	-17.015%
2025-11-28	3.0000	3.4200	3.0000	3.4200	+0.588%	4	348	-18.713%
2025-11-26	3.4000	3.4000	3.4000	3.4000	-20.561%	2	342	-18.235%
2025-11-24	4.2800	4.2800	4.2800	4.2800	-10.647%	60	342	-35.047%
2025-11-21	4.6500	4.7900	4.6500	4.7900	+5.507%	63	342	-41.962%
2025-11-20	4.5900	4.5900	4.5400	4.5400	+13.500%	23	343	-38.767%
2025-11-14	4.0000	4.0000	4.0000	4.0000	-0.249%	100	320	-30.500%
2025-11-13	4.0100	4.0100	4.0100	4.0100	+7.796%	5	223	-30.673%
2025-11-12	3.7200	3.7200	3.7200	3.7200	-6.297%	2	223	-25.269%
2025-11-11	3.9700	3.9700	3.9500	3.9700	+4.474%	50	223	-29.975%
2025-11-10	3.9000	4.0100	3.8000	3.8000	-14.414%	64	263	-26.842%
2025-11-07	4.4500	4.4500	4.4300	4.4400	+2.069%	40	221	-37.387%
2025-11-06	4.0700	4.3500	4.0400	4.3500	-15.534%	44	181	-36.092%
2025-11-05	5.1000	5.1500	5.1000	5.1500	+3.000%	20	171	-46.019%
2025-11-04	5.0800	5.0800	5.0000	5.0000	-1.961%	10	179	-44.400%
2025-10-30	5.1000	5.1000	5.1000	5.1000	+6.250%	1	183	-45.490%
2025-10-22	4.8000	4.8000	4.8000	4.8000	-1.031%	30	182	-42.083%
2025-10-21	4.9000	4.9000	4.8500	4.8500	+10.227%	31	152	-42.680%
2025-10-20	4.4000	4.4000	4.4000	4.4000	+22.222%	2	158	-36.818%
2025-10-17	3.6000	3.6000	3.6000	3.6000	-12.195%	1	158	-22.778%
2025-10-16	4.3500	4.4000	4.1000	4.1000	-1.679%	59	157	-32.195%
2025-10-15	4.1700	4.1700	4.1700	4.1700	-4.358%	5	167	-33.333%
2025-10-13	4.3600	4.3600	4.3600	4.3600	-7.234%	10	162	-36.239%
2025-10-09	4.1000	4.7000	4.1000	4.7000	+6.818%	2	152	-40.851%
2025-10-08	4.2700	4.7000	4.2700	4.4000	-8.333%	73	150	-36.818%
2025-10-07	4.8000	4.8000	4.8000	4.8000	+2.128%	1	118	-42.083%
2025-10-06	4.7000	4.7000	4.7000	4.7000	-4.082%	2	118	-40.851%
2025-10-03	4.7500	5.1000	4.7500	4.9000	+3.158%	26	116	-43.265%
2025-09-30	4.7500	4.7500	4.7500	4.7500	-5.000%	40	90	-41.474%
2025-09-29	4.9500	5.0000	4.9500	5.0000	-0.990%	2	50	-44.400%
2025-09-26	5.0500	5.0500	5.0500	5.0500	-2.885%	1	49	-44.950%
2025-09-25	5.2000	5.2000	5.2000	5.2000	-0.952%	1	48	-46.538%
2025-09-23	5.2500	5.2500	5.2500	5.2500	+8.025%	3	48	-47.048%
2025-09-16	4.9500	4.9500	4.8600	4.8600	-4.706%	10	48	-42.798%
2025-09-11	5.2400	5.2400	5.1000	5.1000	-5.028%	13	43	-45.490%
2025-09-10	5.3700	5.3700	5.3700	5.3700	-5.789%	10	32	-48.231%
2025-09-09	5.8000	5.8000	5.7000	5.7000	+0.885%	8	22	-51.228%
2025-09-08	5.6500	5.6500	5.6500	5.6500	-13.077%	2	14	-50.796%
2025-09-02	6.4500	6.5000	6.4500	6.5000	-10.959%	7	12	-57.231%
2025-08-29	6.8300	7.3000	6.8300	7.3000	0.000%	5	0	-61.918%