Dark

HL20270115P25
HL Jan 15 2027 25.00 Put (HL270115P00025000)
option OPRA

Inactive

Jul 13, 2026

10.43+4.614%(+0.46)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	10.3500	10.4700	10.3500	10.4300	+4.614%	16	2,799	0.000%
2026-07-10	9.9700	9.9700	9.9700	9.9700	+5.951%	1	2,807	+4.614%
2026-07-06	9.4100	9.4100	9.4100	9.4100	-13.272%	4	2,807	+10.840%
2026-06-24	10.8500	10.8500	10.8500	10.8500	+10.489%	7	2,807	-3.871%
2026-06-22	9.8200	9.8200	9.8200	9.8200	-0.908%	2	2,814	+6.212%
2026-06-18	9.8900	9.9100	9.8900	9.9100	+7.717%	19	2,827	+5.247%
2026-06-15	9.2500	9.2500	9.2000	9.2000	-19.861%	10	2,827	+13.370%
2026-06-10	11.2000	11.4800	11.2000	11.4800	+0.525%	101	2,837	-9.146%
2026-06-09	11.4200	11.4200	11.4200	11.4200	+4.771%	2	2,937	-8.669%
2026-06-05	10.1000	10.9000	10.1000	10.9000	+15.100%	14	2,937	-4.312%
2026-06-04	9.4700	9.4700	9.4700	9.4700	+1.828%	2	2,934	+10.137%
2026-06-03	9.3000	9.3000	9.3000	9.3000	+2.762%	4	2,934	+12.151%
2026-05-26	9.0500	9.0500	9.0500	9.0500	-4.737%	2	2,938	+15.249%
2026-05-20	9.5000	9.5000	9.5000	9.5000	+28.901%	1	2,940	+9.789%
2026-05-11	7.4500	7.4500	7.3700	7.3700	-17.098%	5	2,939	+41.520%
2026-05-05	8.8900	8.8900	8.8900	8.8900	+3.372%	50	2,944	+17.323%
2026-05-01	8.6000	8.6000	8.6000	8.6000	-2.494%	2	2,995	+21.279%
2026-04-30	8.8200	8.8200	8.8200	8.8200	-2.541%	1	2,995	+18.254%
2026-04-29	9.2500	9.2500	9.0500	9.0500	+0.556%	4	2,995	+15.249%
2026-04-28	9.0000	9.0000	9.0000	9.0000	+5.634%	2	2,997	+15.889%
2026-04-24	8.5200	8.5200	8.5200	8.5200	-2.740%	1	2,999	+22.418%
2026-04-23	8.8400	8.9700	8.7600	8.7600	+6.311%	4	3,000	+19.064%
2026-04-20	8.2400	8.2400	8.2400	8.2400	+4.304%	7	3,000	+26.578%
2026-04-17	7.9000	7.9000	7.9000	7.9000	-1.250%	2	3,000	+32.025%
2026-04-14	8.0000	8.0000	8.0000	8.0000	-5.325%	1	3,002	+30.375%
2026-04-13	8.4500	8.4500	8.4500	8.4500	-0.588%	7	3,003	+23.432%
2026-04-08	8.5200	8.5200	8.5000	8.5000	-4.494%	14	3,003	+22.706%
2026-04-06	8.9000	8.9000	8.9000	8.9000	+1.714%	3	3,004	+17.191%
2026-04-01	8.7500	8.7500	8.7500	8.7500	-4.891%	1	3,007	+19.200%
2026-03-31	9.2000	9.2000	9.2000	9.2000	-5.155%	25	3,008	+13.370%
2026-03-27	9.8400	9.8400	9.7000	9.7000	+1.042%	7	2,983	+7.526%
2026-03-23	9.9700	9.9700	9.6000	9.6000	-6.977%	54	2,985	+8.646%
2026-03-20	10.4000	10.4000	10.3200	10.3200	+2.178%	20	2,985	+1.066%
2026-03-19	10.2500	10.5100	10.1000	10.1000	+6.316%	3	2,993	+3.267%
2026-03-18	9.5000	9.5000	9.5000	9.5000	+7.955%	51	2,991	+9.789%
2026-03-16	8.8000	8.8000	8.8000	8.8000	+3.044%	125	3,040	+18.523%
2026-03-11	8.5000	8.5400	8.5000	8.5400	+9.487%	50	3,165	+22.131%
2026-03-10	7.5800	7.8000	7.5800	7.8000	-11.364%	61	3,140	+33.718%
2026-03-09	9.1000	9.3000	8.8000	8.8000	+1.852%	90	3,140	+18.523%
2026-03-06	8.6400	8.6400	8.6400	8.6400	+8.679%	1	3,245	+20.718%
2026-03-04	7.9500	7.9500	7.9500	7.9500	-4.217%	1	3,245	+31.195%
2026-03-03	8.5000	8.8000	8.3000	8.3000	+12.542%	45	3,245	+25.663%
2026-03-02	7.4000	7.4000	7.3750	7.3750	+3.873%	125	3,286	+41.424%
2026-02-27	7.2500	7.2500	7.1000	7.1000	-1.526%	6	3,196	+46.901%
2026-02-26	7.6000	7.6200	7.2100	7.2100	-4.756%	12	3,191	+44.660%
2026-02-25	7.5700	7.5700	7.5600	7.5700	-0.132%	5	3,181	+37.781%
2026-02-24	7.7000	7.7000	7.5800	7.5800	+1.745%	6	3,181	+37.599%
2026-02-23	7.2900	7.4500	7.2500	7.4500	-8.477%	23	3,176	+40.000%
2026-02-19	7.9000	8.1400	7.9000	8.1400	+0.743%	9	3,177	+28.133%
2026-02-18	7.9400	8.0800	7.9400	8.0800	-6.047%	6	3,184	+29.084%
2026-02-17	8.6000	8.6000	8.6000	8.6000	+1.058%	33	3,179	+21.279%
2026-02-13	8.5100	8.5100	8.5100	8.5100	-4.916%	1	3,146	+22.562%
2026-02-12	8.1000	8.9500	8.1000	8.9500	+12.579%	34	3,146	+16.536%
2026-02-11	8.0500	8.0500	7.9500	7.9500	-2.574%	4	3,171	+31.195%
2026-02-10	8.1400	8.1600	8.1400	8.1600	+1.746%	2	3,170	+27.819%
2026-02-09	8.0500	8.1000	8.0200	8.0200	-1.716%	3	3,169	+30.050%
2026-02-06	8.2000	8.2000	8.1600	8.1600	-10.428%	8	3,168	+27.819%
2026-02-05	9.1100	9.1100	9.1100	9.1100	+0.110%	1	3,163	+14.490%
2026-02-03	8.3500	9.1000	8.2200	9.1000	+0.664%	334	3,162	+14.615%
2026-02-02	8.8500	9.0600	8.8500	9.0400	+3.432%	21	3,135	+15.376%
2026-01-30	8.2000	8.7400	8.2000	8.7400	+12.051%	1,846	3,149	+19.336%
2026-01-29	7.7000	8.0500	7.7000	7.8000	+3.723%	7	1,443	+33.718%
2026-01-28	7.4500	7.6000	7.4500	7.5200	+1.484%	18	1,441	+38.697%
2026-01-27	7.0000	7.5500	7.0000	7.4100	+7.081%	1,077	1,426	+40.756%
2026-01-26	6.2000	6.9200	6.2000	6.9200	+7.287%	62	1,369	+50.723%
2026-01-23	6.4500	6.6500	5.5500	6.4500	-0.769%	56	1,375	+61.705%
2026-01-22	6.5700	6.7200	6.4200	6.5000	-3.704%	69	1,344	+60.462%
2026-01-21	6.5600	7.1500	6.5600	6.7500	-1.603%	65	1,290	+54.519%
2026-01-20	6.8800	7.2500	6.8600	6.8600	-3.380%	73	1,243	+52.041%
2026-01-16	7.3200	7.4000	7.1000	7.1000	-4.184%	28	1,156	+46.901%
2026-01-15	7.8500	7.8500	7.4000	7.4100	-3.516%	78	1,156	+40.756%
2026-01-14	7.5000	8.0000	7.4500	7.6800	+0.261%	34	1,107	+35.807%
2026-01-13	7.3700	7.7500	7.3000	7.6600	+2.133%	69	1,100	+36.162%
2026-01-12	7.4800	7.5000	7.4800	7.5000	-11.452%	12	1,055	+39.067%
2026-01-09	8.4700	8.4700	8.4700	8.4700	-2.307%	1	1,055	+23.140%
2026-01-08	8.2500	8.6900	8.2500	8.6700	-3.344%	1,005	1,056	+20.300%
2026-01-07	8.9700	8.9700	8.9700	8.9700	+8.072%	4	145	+16.276%
2026-01-06	8.5000	8.5000	8.3000	8.3000	-9.783%	7	141	+25.663%
2025-12-24	9.0000	9.2000	9.0000	9.2000	+3.955%	30	106	+13.370%
2025-12-22	8.8500	8.8500	8.8500	8.8500	-3.804%	100	106	+17.853%
2025-12-17	9.2000	9.2000	9.2000	9.2000	-9.804%	100	112	+13.370%
2025-12-10	10.2000	10.2000	10.2000	10.2000	-1.923%	2	12	+2.255%
2025-12-09	10.4000	10.4000	10.4000	10.4000	+1.463%	3	10	+0.288%
2025-12-02	10.2500	10.2500	10.2500	10.2500	-10.480%	2	7	+1.756%
2025-11-25	11.4500	11.4500	11.4500	11.4500	+3.620%	3	6	-8.908%
2025-11-12	11.0500	11.0500	11.0500	11.0500	-10.163%	2	5	-5.611%
2025-11-06	12.2500	12.3000	12.2500	12.3000	+0.572%	3	5	-15.203%
2025-10-17	11.8800	12.2300	11.8800	12.2300	0.000%	12	3	-14.718%