Dark

HL20270115P17
HL Jan 15 2027 17.00 Put (HL270115P00017000)
option OPRA

EOD

Jul 20, 2026

4.32+4.348%(+0.18)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	4.3100	4.3200	4.3100	4.3200	+4.348%	6	1,624	0.000%
2026-07-16	4.1400	4.1400	4.1400	4.1400	+14.681%	2	1,624	+4.348%
2026-07-15	3.6100	3.6100	3.6100	3.6100	+0.557%	12	1,626	+19.668%
2026-07-14	3.5600	3.5900	3.5600	3.5900	-7.949%	34	1,626	+20.334%
2026-07-13	3.9500	3.9500	3.9000	3.9000	-1.266%	15	1,656	+10.769%
2026-07-08	3.9500	3.9500	3.9500	3.9500	+17.910%	1	1,642	+9.367%
2026-07-06	3.4400	3.4400	3.3500	3.3500	-5.634%	201	1,642	+28.955%
2026-07-02	3.5500	3.5500	3.5500	3.5500	-5.333%	1	1,642	+21.690%
2026-06-30	3.7500	3.7500	3.7500	3.7500	-13.395%	100	1,642	+15.200%
2026-06-24	4.3500	4.3500	4.3300	4.3300	+6.914%	5	1,582	-0.231%
2026-06-23	4.0500	4.0500	4.0500	4.0500	+9.459%	1	1,580	+6.667%
2026-06-22	3.7500	3.7500	3.6500	3.7000	-4.393%	13	1,580	+16.757%
2026-06-18	3.8300	3.9000	3.8300	3.8700	+20.938%	12	1,525	+11.628%
2026-06-17	3.3800	3.3800	3.2000	3.2000	-4.478%	66	1,525	+35.000%
2026-06-16	3.3600	3.3600	3.3500	3.3500	-6.162%	4	1,525	+28.955%
2026-06-15	3.5700	3.5700	3.5700	3.5700	-12.927%	1	1,524	+21.008%
2026-06-12	4.1500	4.1500	4.1000	4.1000	-11.828%	29	1,524	+5.366%
2026-06-11	4.6500	4.6500	4.6500	4.6500	-0.853%	10	1,496	-7.097%
2026-06-10	4.7000	4.7000	4.6900	4.6900	+1.078%	31	1,496	-7.889%
2026-06-09	4.8000	4.8000	4.6400	4.6400	+3.803%	2	1,466	-6.897%
2026-06-05	4.3300	4.4700	4.3300	4.4700	+25.915%	15	1,466	-3.356%
2026-06-04	3.5500	3.5500	3.5500	3.5500	+9.231%	1	1,464	+21.690%
2026-06-02	3.2500	3.2800	3.2500	3.2500	-1.515%	8	1,464	+32.923%
2026-06-01	3.4700	3.4700	3.3000	3.3000	-9.589%	7	1,461	+30.909%
2026-05-28	3.6500	3.6500	3.6500	3.6500	+6.105%	16	1,458	+18.356%
2026-05-27	3.4400	3.4400	3.4400	3.4400	+2.687%	1	1,474	+25.581%
2026-05-26	3.3000	3.3500	3.3000	3.3500	-10.667%	37	1,474	+28.955%
2026-05-19	3.8000	3.8200	3.7500	3.7500	+11.940%	17	1,452	+15.200%
2026-05-18	3.3200	3.3500	3.3200	3.3500	+3.077%	1,015	1,453	+28.955%
2026-05-15	3.1900	3.2500	3.1900	3.2500	+38.298%	17	1,453	+32.923%
2026-05-13	2.3000	2.3500	2.3000	2.3500	-6.000%	4	852	+83.830%
2026-05-12	2.7400	2.7400	2.5000	2.5000	-0.794%	72	853	+72.800%
2026-05-11	2.5200	2.5200	2.5200	2.5200	-13.993%	1	853	+71.429%
2026-05-06	2.8500	2.9300	2.8000	2.9300	-12.537%	15	836	+47.440%
2026-05-05	3.3000	3.3500	3.2800	3.3500	+6.349%	15	847	+28.955%
2026-05-01	3.1500	3.1500	3.1500	3.1500	-4.545%	2	844	+37.143%
2026-04-30	3.3000	3.3000	3.3000	3.3000	-7.042%	1	844	+30.909%
2026-04-29	3.5000	3.5500	3.5000	3.5500	+4.720%	8	844	+21.690%
2026-04-28	3.3900	3.3900	3.3900	3.3900	+7.619%	1	847	+27.434%
2026-04-27	3.1500	3.1500	3.1500	3.1500	+1.613%	11	846	+37.143%
2026-04-24	3.1500	3.1500	3.1000	3.1000	-6.061%	4	846	+39.355%
2026-04-23	3.2500	3.4000	3.2500	3.3000	+3.125%	92	846	+30.909%
2026-04-22	3.3000	3.3000	3.2000	3.2000	+4.918%	17	821	+35.000%
2026-04-20	3.0500	3.0500	3.0500	3.0500	-4.688%	20	813	+41.639%
2026-04-15	3.1500	3.2000	3.1500	3.2000	+5.263%	90	793	+35.000%
2026-04-14	3.0000	3.0400	3.0000	3.0400	-7.879%	51	783	+42.105%
2026-04-13	3.3000	3.3000	3.3000	3.3000	+3.125%	60	782	+30.909%
2026-04-10	3.2500	3.2500	3.2000	3.2000	-1.538%	62	842	+35.000%
2026-04-09	3.2500	3.2500	3.2500	3.2500	-17.513%	1	780	+32.923%
2026-03-31	3.9400	3.9400	3.9400	3.9400	-7.294%	1	780	+9.645%
2026-03-30	4.2000	4.2500	4.2000	4.2500	+2.410%	9	779	+1.647%
2026-03-26	4.0000	4.2500	4.0000	4.1500	+10.080%	130	773	+4.096%
2026-03-25	3.8000	3.8100	3.7700	3.7700	-18.575%	5	733	+14.589%
2026-03-20	4.6300	4.6300	4.6300	4.6300	+2.889%	1	729	-6.695%
2026-03-19	4.5500	4.6100	4.4600	4.5000	+18.421%	11	728	-4.000%
2026-03-18	3.8000	3.8000	3.8000	3.8000	+2.151%	1	723	+13.684%
2026-03-16	3.7500	3.7500	3.7200	3.7200	+1.918%	6	722	+16.129%
2026-03-13	3.6400	3.6800	3.5700	3.6500	+2.817%	14	716	+18.356%
2026-03-09	3.5500	3.5500	3.5500	3.5500	+0.282%	30	702	+21.690%
2026-03-06	3.3500	3.5400	3.3500	3.5400	+2.609%	2	702	+22.034%
2026-03-03	3.3500	3.4500	3.3500	3.4500	+28.253%	119	701	+25.217%
2026-02-27	3.0000	3.0000	2.6900	2.6900	-10.333%	3	588	+60.595%
2026-02-26	3.1300	3.1300	3.0000	3.0000	+3.448%	7	586	+44.000%
2026-02-23	2.8700	2.9000	2.8700	2.9000	-18.310%	7	586	+48.966%
2026-02-20	3.1000	3.5500	3.1000	3.5500	+0.282%	62	592	+21.690%
2026-02-18	3.5400	3.5400	3.5400	3.5400	-5.600%	2	652	+22.034%
2026-02-17	3.6500	3.7500	3.6500	3.7500	+6.838%	2	652	+15.200%
2026-02-13	3.5100	3.5100	3.5100	3.5100	-6.400%	2	648	+23.077%
2026-02-12	3.5000	3.7500	3.5000	3.7500	+10.294%	40	648	+15.200%
2026-02-10	3.5100	3.5100	3.4000	3.4000	-2.857%	174	608	+27.059%
2026-02-09	3.5000	3.5000	3.5000	3.5000	-4.110%	1	733	+23.429%
2026-02-06	3.6500	3.6500	3.6500	3.6500	-2.667%	18	732	+18.356%
2026-02-04	3.5000	3.7500	3.5000	3.7500	0.000%	388	714	+15.200%
2026-02-03	3.8500	3.8500	3.7500	3.7500	-0.531%	200	394	+15.200%
2026-02-02	3.7700	3.7700	3.7700	3.7700	+16.000%	1	194	+14.589%
2026-01-28	3.2500	3.2500	3.2500	3.2500	+1.562%	1	193	+32.923%
2026-01-27	2.9900	3.3400	2.9900	3.2000	+15.942%	31	192	+35.000%
2026-01-22	2.7800	2.7800	2.7600	2.7600	-10.098%	22	163	+56.522%
2026-01-21	2.8900	3.0700	2.8900	3.0700	+5.862%	3	143	+40.717%
2026-01-20	2.9700	3.0100	2.9000	2.9000	-9.375%	7	143	+48.966%
2026-01-16	3.2000	3.2000	3.2000	3.2000	-1.538%	2	140	+35.000%
2026-01-14	3.2500	3.2500	3.2500	3.2500	+3.503%	1	140	+32.923%
2026-01-13	3.0000	3.1400	2.9800	3.1400	-16.489%	17	139	+37.580%
2026-01-07	4.0200	4.0200	3.7600	3.7600	+3.581%	6	128	+14.894%
2026-01-06	3.6500	4.0500	3.6300	3.6300	-15.385%	32	125	+19.008%
2026-01-02	3.8800	4.6100	3.8800	4.2900	+5.147%	8	96	+0.699%
2025-12-30	4.0800	4.0800	4.0800	4.0800	+0.741%	1	96	+5.882%
2025-12-29	4.0500	4.0500	4.0500	4.0500	+10.656%	1	96	+6.667%
2025-12-26	3.6600	3.6600	3.6600	3.6600	-1.081%	50	95	+18.033%
2025-12-19	3.7000	3.7000	3.7000	3.7000	-3.141%	4	70	+16.757%
2025-12-18	3.8200	3.8200	3.8200	3.8200	+0.526%	1	70	+13.089%
2025-12-17	2.5800	3.9100	2.5800	3.8000	-5.000%	23	71	+13.684%
2025-12-16	4.0300	4.0300	4.0000	4.0000	+9.589%	4	50	+8.000%
2025-12-11	4.3000	4.3000	3.6500	3.6500	-23.958%	2	50	+18.356%
2025-12-08	4.8000	4.8000	4.8000	4.8000	+5.495%	30	50	-10.000%
2025-12-05	4.5500	4.5500	4.5500	4.5500	-22.222%	3	20	-5.055%
2025-12-01	5.8500	5.8500	5.8500	5.8500	-12.687%	1	17	-26.154%
2025-11-05	6.6500	6.7000	6.6000	6.7000	-0.741%	12	16	-35.522%
2025-09-25	6.7500	6.7500	6.7500	6.7500	0.000%	5	4	-36.000%