Dark

HL20270115P20
HL Jan 15 2027 20.00 Put (HL270115P00020000)
option OPRA

EOD

Jul 16, 2026

6.50+10.169%(+0.60)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.1500	6.5000	6.1500	6.5000	+10.169%	11	3,411	0.000%
2026-07-15	5.9000	6.3000	5.9000	5.9000	+2.609%	13	3,410	+10.169%
2026-07-09	5.7500	5.7500	5.7500	5.7500	-7.258%	1	3,402	+13.043%
2026-07-08	6.2000	6.2000	6.2000	6.2000	+2.479%	1	3,403	+4.839%
2026-07-07	5.9000	6.0500	5.9000	6.0500	+13.084%	6	3,404	+7.438%
2026-07-06	5.3700	5.4000	5.3500	5.3500	-5.310%	5	3,399	+21.495%
2026-07-02	5.6500	5.6500	5.6500	5.6500	-1.739%	2	3,399	+15.044%
2026-07-01	5.7500	5.7500	5.7500	5.7500	-2.542%	1	3,399	+13.043%
2026-06-30	5.9000	5.9000	5.9000	5.9000	-4.065%	1	3,400	+10.169%
2026-06-29	6.1500	6.1500	6.1500	6.1500	-4.651%	10	3,401	+5.691%
2026-06-24	6.4500	6.4500	6.4500	6.4500	+3.200%	1	3,411	+0.775%
2026-06-23	6.2000	6.2500	6.2000	6.2500	+8.696%	9	3,411	+4.000%
2026-06-22	5.7500	5.7500	5.7500	5.7500	+8.491%	10	3,420	+13.043%
2026-06-16	5.3000	5.3000	5.3000	5.3000	-15.335%	1	3,430	+22.642%
2026-06-12	6.2600	6.2600	6.2600	6.2600	-11.831%	10	3,430	+3.834%
2026-06-10	7.0000	7.1000	7.0000	7.1000	+1.429%	4	3,420	-8.451%
2026-06-09	7.0000	7.0000	7.0000	7.0000	+6.545%	11	3,422	-7.143%
2026-06-08	6.7000	6.7000	6.5700	6.5700	+0.767%	56	3,422	-1.065%
2026-06-05	6.5200	6.5200	6.5200	6.5200	+18.545%	2	3,370	-0.307%
2026-06-03	5.5000	5.5000	5.5000	5.5000	+8.911%	10	3,370	+18.182%
2026-06-02	5.0500	5.0500	5.0000	5.0500	-2.885%	100	3,370	+28.713%
2026-06-01	5.4000	5.4000	5.2000	5.2000	-1.328%	5	3,303	+25.000%
2026-05-28	5.5300	5.5300	5.2700	5.2700	-0.566%	21	3,303	+23.340%
2026-05-26	5.2700	5.3000	5.2700	5.3000	-3.285%	2	3,298	+22.642%
2026-05-22	5.5000	5.5000	5.4800	5.4800	+5.385%	7	3,298	+18.613%
2026-05-21	5.2000	5.2000	5.2000	5.2000	-4.587%	10	3,291	+25.000%
2026-05-20	5.4500	5.4500	5.4500	5.4500	-5.709%	33	3,291	+19.266%
2026-05-19	5.7800	5.7800	5.7800	5.7800	+32.874%	1	3,313	+12.457%
2026-05-14	4.0800	4.3500	4.0800	4.3500	+11.538%	2	3,313	+49.425%
2026-05-13	4.0000	4.0000	3.9000	3.9000	-4.177%	7	3,316	+66.667%
2026-05-12	4.1000	4.4000	4.0700	4.0700	+3.038%	22	3,316	+59.705%
2026-05-11	4.0500	4.0500	3.9500	3.9500	-17.708%	6	3,316	+64.557%
2026-05-08	4.8000	4.8000	4.8000	4.8000	+5.495%	10	3,315	+35.417%
2026-05-07	4.5500	4.5500	4.5500	4.5500	-12.500%	1	3,325	+42.857%
2026-05-05	5.2000	5.2000	5.2000	5.2000	+1.961%	101	3,325	+25.000%
2026-05-04	5.0500	5.1000	5.0500	5.1000	+4.082%	130	3,325	+27.451%
2026-05-01	4.9500	4.9500	4.9000	4.9000	-2.970%	3	3,341	+32.653%
2026-04-30	5.0000	5.0500	5.0000	5.0500	-5.607%	45	3,341	+28.713%
2026-04-29	5.4500	5.4500	5.3500	5.3500	+2.885%	29	3,345	+21.495%
2026-04-28	5.2400	5.2400	5.2000	5.2000	+7.216%	7	3,373	+25.000%
2026-04-24	4.9900	4.9900	4.8500	4.8500	-1.423%	4	3,380	+34.021%
2026-04-21	4.9200	4.9200	4.9200	4.9200	+3.145%	10	3,366	+32.114%
2026-04-20	4.7700	4.7700	4.7700	4.7700	+8.163%	1	3,366	+36.268%
2026-04-17	4.4100	4.4100	4.4100	4.4100	-10.000%	10	3,365	+47.392%
2026-04-16	4.9000	4.9000	4.9000	4.9000	0.000%	20	3,365	+32.653%
2026-04-15	5.1000	5.1000	4.9000	4.9000	0.000%	19	3,345	+32.653%
2026-04-13	4.9800	4.9800	4.9000	4.9000	-1.606%	21	3,364	+32.653%
2026-04-10	4.9800	4.9800	4.9800	4.9800	-0.400%	5	3,344	+30.522%
2026-04-09	5.0000	5.0000	5.0000	5.0000	-1.768%	1	3,339	+30.000%
2026-04-08	4.9000	5.1000	4.9000	5.0900	-8.288%	24	3,339	+27.701%
2026-04-02	5.5500	5.5500	5.5500	5.5500	+3.738%	2	3,332	+17.117%
2026-04-01	5.4200	5.4200	5.1500	5.3500	-5.310%	21	3,332	+21.495%
2026-03-31	5.7500	5.7500	5.6500	5.6500	-4.075%	3	3,351	+15.044%
2026-03-27	5.8900	5.8900	5.8900	5.8900	-4.538%	10	3,351	+10.357%
2026-03-26	6.1000	6.1900	6.1000	6.1700	+8.627%	11	3,341	+5.348%
2026-03-25	5.6500	5.6800	5.6500	5.6800	-4.538%	10	3,342	+14.437%
2026-03-24	5.7900	5.9800	5.6000	5.9500	-1.163%	30	3,332	+9.244%
2026-03-23	5.9000	6.1500	5.9000	6.0200	-6.811%	45	3,326	+7.973%
2026-03-20	6.4600	6.4600	6.4600	6.4600	+5.041%	1	3,340	+0.619%
2026-03-19	6.5500	6.6000	6.1500	6.1500	+5.128%	21	3,340	+5.691%
2026-03-18	5.6700	5.8500	5.6700	5.8500	+6.364%	3	3,332	+11.111%
2026-03-16	5.6000	5.6000	5.5000	5.5000	+0.917%	5	3,332	+18.182%
2026-03-13	5.3000	5.4900	5.3000	5.4500	+9.000%	45	3,329	+19.266%
2026-03-12	5.0000	5.0000	5.0000	5.0000	0.000%	2	3,289	+30.000%
2026-03-11	4.9300	5.0000	4.9300	5.0000	+8.932%	3	3,287	+30.000%
2026-03-10	4.6000	4.6000	4.5900	4.5900	-14.206%	2	3,284	+41.612%
2026-03-09	5.5000	5.6500	5.3000	5.3500	+1.711%	1,959	3,283	+21.495%
2026-03-05	5.2600	5.2600	5.2600	5.2600	+3.137%	20	1,402	+23.574%
2026-03-03	6.4500	6.4500	5.1000	5.1000	+18.605%	41	1,388	+27.451%
2026-03-02	4.2000	4.7000	4.2000	4.3000	+1.176%	219	1,382	+51.163%
2026-02-27	4.3000	4.3000	4.2300	4.2500	-7.609%	6	1,404	+52.941%
2026-02-25	4.5600	4.6000	4.5000	4.6000	0.000%	43	1,404	+41.304%
2026-02-24	4.8500	4.8500	4.6000	4.6000	+17.949%	37	1,404	+41.304%
2026-02-23	4.3100	4.5000	3.9000	3.9000	-14.286%	58	1,382	+66.667%
2026-02-20	4.5500	4.5500	4.5500	4.5500	+1.111%	3	1,369	+42.857%
2026-02-19	4.5000	4.5000	4.5000	4.5000	-7.407%	5	1,369	+44.444%
2026-02-18	5.0000	5.0000	4.7500	4.8600	-8.302%	7	1,369	+33.745%
2026-02-17	5.5500	5.5500	5.2500	5.3000	+6.000%	18	1,367	+22.642%
2026-02-13	5.0000	5.0000	5.0000	5.0000	-10.714%	5	1,357	+30.000%
2026-02-12	5.0600	5.9500	5.0600	5.6000	+19.149%	104	1,357	+16.071%
2026-02-11	4.7000	4.7000	4.7000	4.7000	-6.931%	2	1,356	+38.298%
2026-02-10	5.0800	5.0800	5.0500	5.0500	+1.000%	9	1,354	+28.713%
2026-02-09	5.0000	5.2000	5.0000	5.0000	-9.910%	31	1,349	+30.000%
2026-02-06	5.5500	5.5500	5.5500	5.5500	-2.632%	5	1,334	+17.117%
2026-02-05	5.5000	5.7000	5.5000	5.7000	+5.166%	5	1,329	+14.035%
2026-02-03	5.2000	5.4200	5.1500	5.4200	-4.071%	9	1,328	+19.926%
2026-02-02	5.4800	5.8400	5.4000	5.6500	+2.914%	79	1,326	+15.044%
2026-01-30	5.4500	5.5000	5.0000	5.4900	+15.579%	100	1,313	+18.397%
2026-01-29	4.9500	5.0500	4.7500	4.7500	+6.742%	13	1,277	+36.842%
2026-01-28	4.4500	4.4500	4.4500	4.4500	-1.111%	10	1,276	+46.067%
2026-01-27	4.3500	4.9000	4.3500	4.5000	+5.386%	41	1,276	+44.444%
2026-01-26	3.9200	4.2700	3.9200	4.2700	+2.892%	7	1,241	+52.225%
2026-01-23	4.0900	4.1500	4.0900	4.1500	+3.750%	2	1,238	+56.627%
2026-01-22	4.0800	4.3500	3.9000	4.0000	-4.762%	11	1,237	+62.500%
2026-01-21	4.2000	4.2000	4.2000	4.2000	-0.709%	3	1,234	+54.762%
2026-01-20	4.3500	4.6800	4.2300	4.2300	-4.944%	96	1,234	+53.664%
2026-01-16	4.5500	4.6000	4.2400	4.4500	-2.198%	62	1,224	+46.067%
2026-01-15	4.6100	4.6100	4.5500	4.5500	-4.612%	4	1,224	+42.857%
2026-01-14	4.5500	4.7700	4.5500	4.7700	+2.141%	22	1,226	+36.268%
2026-01-13	4.5000	5.0000	4.4500	4.6700	+2.637%	45	1,206	+39.186%
2026-01-12	4.5200	4.6000	4.4800	4.5500	-9.901%	86	1,190	+42.857%
2026-01-09	5.0900	5.1000	5.0400	5.0500	-9.336%	1,007	1,157	+28.713%
2026-01-08	5.9500	5.9500	5.5500	5.5700	+0.180%	1,006	1,291	+16.697%
2026-01-07	5.5500	5.5600	5.5500	5.5600	+7.961%	7	311	+16.906%
2026-01-06	5.1000	5.2500	5.0000	5.1500	-14.167%	15	305	+26.214%
2026-01-05	6.1000	6.1000	5.8400	6.0000	-3.846%	13	291	+8.333%
2026-01-02	6.0400	6.3500	6.0400	6.2400	+3.140%	7	291	+4.167%
2025-12-31	6.2500	6.2500	6.0300	6.0500	0.000%	23	286	+7.438%
2025-12-30	5.8000	6.0800	5.8000	6.0500	+0.833%	260	286	+7.438%
2025-12-29	6.5000	6.5000	5.8000	6.0000	+6.952%	416	407	+8.333%
2025-12-26	5.5000	5.6100	5.5000	5.6100	+1.081%	80	152	+15.865%
2025-12-24	5.5500	5.5500	5.5500	5.5500	+1.835%	5	168	+17.117%
2025-12-23	5.3000	5.5500	5.3000	5.4500	-0.909%	16	168	+19.266%
2025-12-22	5.4000	6.2500	5.4000	5.5000	-6.303%	20	154	+18.182%
2025-12-18	5.5000	5.8700	5.5000	5.8700	+6.727%	15	149	+10.733%
2025-12-17	5.8100	5.8100	5.5000	5.5000	-4.514%	6	148	+18.182%
2025-12-16	5.5500	5.7600	5.5500	5.7600	-1.874%	19	148	+12.847%
2025-12-15	5.8000	5.9500	5.8000	5.8700	-2.167%	9	130	+10.733%
2025-12-12	5.6000	6.0000	5.4100	6.0000	+5.263%	77	136	+8.333%
2025-12-11	5.7900	5.7900	5.7000	5.7000	-11.628%	12	115	+14.035%
2025-12-10	6.4500	6.4500	6.4500	6.4500	-2.273%	4	108	+0.775%
2025-12-09	6.6000	6.6000	6.6000	6.6000	+17.857%	3	108	-1.515%
2025-12-04	5.6000	5.6000	5.6000	5.6000	-24.832%	15	108	+16.071%
2025-11-25	7.4500	7.4500	7.4500	7.4500	+0.676%	2	93	-12.752%
2025-11-10	7.4000	7.4000	7.4000	7.4000	-8.642%	5	93	-12.162%
2025-11-06	8.0500	8.1000	8.0500	8.1000	-11.475%	3	88	-19.753%
2025-11-05	9.1500	9.2000	9.1000	9.1500	+0.549%	13	85	-28.962%
2025-10-27	9.1000	9.1500	9.0500	9.1000	+18.954%	23	50	-28.571%
2025-10-16	7.6500	7.6500	7.6500	7.6500	-5.556%	30	50	-15.033%
2025-10-14	8.1000	8.1000	8.1000	8.1000	0.000%	20	20	-19.753%