Dark

HL20280121P12
HL Jan 21 2028 12.00 Put (HL280121P00012000)
option OPRA

EOD

Jul 22, 2026

2.43-6.538%(-0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	2.4300	2.4300	2.4300	2.4300	-6.538%	1	994	0.000%
2026-07-21	2.6000	2.6000	2.6000	2.6000	-7.801%	1	995	-6.538%
2026-07-17	2.8200	2.8200	2.8200	2.8200	+5.224%	48	994	-13.830%
2026-07-15	2.6800	2.6800	2.6800	2.6800	+7.200%	3	1,042	-9.328%
2026-07-06	2.5000	2.5000	2.5000	2.5000	-4.215%	5	1,045	-2.800%
2026-07-02	2.6100	2.6100	2.6100	2.6100	-13.000%	1	1,051	-6.897%
2026-06-24	2.9100	3.2700	2.9000	3.0000	+18.577%	13	1,051	-19.000%
2026-06-22	2.5300	2.5300	2.5300	2.5300	+1.200%	5	1,064	-3.953%
2026-06-16	2.5000	2.5000	2.5000	2.5000	-0.398%	3	1,059	-2.800%
2026-06-15	2.5000	2.8100	2.5000	2.5100	-13.149%	5	1,062	-3.187%
2026-06-12	2.8900	2.8900	2.8900	2.8900	-5.246%	1	1,063	-15.917%
2026-06-09	3.0500	3.0500	3.0500	3.0500	+7.018%	1	1,062	-20.328%
2026-06-08	2.8200	2.9000	2.6200	2.8500	-5.000%	5	1,063	-14.737%
2026-06-05	2.7600	3.0000	2.7600	3.0000	+28.755%	60	1,060	-19.000%
2026-06-03	2.3300	2.3300	2.3300	2.3300	-4.898%	1	1,060	+4.292%
2026-05-27	2.4500	2.4500	2.4500	2.4500	+2.083%	5	1,059	-0.816%
2026-05-26	2.4000	2.4000	2.4000	2.4000	0.000%	1	1,064	+1.250%
2026-05-21	2.4500	2.4800	2.3000	2.4000	-5.882%	7	1,063	+1.250%
2026-05-19	2.5500	2.5500	2.5500	2.5500	+13.839%	1	1,063	-4.706%
2026-05-15	2.3600	2.3600	2.2400	2.2400	+12.000%	4	1,063	+8.482%
2026-05-14	2.0200	2.1600	2.0000	2.0000	+5.263%	10	1,063	+21.500%
2026-05-13	1.9400	1.9400	1.8500	1.9000	-9.524%	3	1,059	+27.895%
2026-05-12	2.0700	2.1000	2.0700	2.1000	-4.977%	3	1,059	+15.714%
2026-05-08	2.0500	2.2100	2.0500	2.2100	-7.917%	73	1,059	+9.955%
2026-05-06	2.0800	2.4000	2.0800	2.4000	-0.415%	165	989	+1.250%
2026-05-05	2.3700	2.4300	2.3700	2.4100	-0.413%	62	834	+0.830%
2026-05-01	2.4200	2.4200	2.4200	2.4200	-1.626%	2	775	+0.413%
2026-04-29	2.4600	2.4600	2.4600	2.4600	+4.681%	10	775	-1.220%
2026-04-27	2.3500	2.3500	2.3500	2.3500	0.000%	9	765	+3.404%
2026-04-24	2.3500	2.3500	2.3500	2.3500	-2.083%	1	774	+3.404%
2026-04-23	2.4000	2.4000	2.4000	2.4000	+3.004%	1	775	+1.250%
2026-04-20	2.3300	2.3300	2.3300	2.3300	-1.271%	2	774	+4.292%
2026-04-17	2.2200	2.3600	2.1800	2.3600	-1.667%	57	776	+2.966%
2026-04-14	2.3500	2.4000	2.3500	2.4000	-4.382%	10	782	+1.250%
2026-04-13	2.5000	2.5100	2.5000	2.5100	-3.462%	3	786	-3.187%
2026-04-10	2.3000	2.6000	2.3000	2.6000	-3.704%	6	787	-6.538%
2026-04-06	2.7000	2.7000	2.7000	2.7000	-6.897%	1	783	-10.000%
2026-03-31	2.9000	2.9000	2.9000	2.9000	-3.010%	1	782	-16.207%
2026-03-30	2.9800	2.9900	2.9800	2.9900	-2.922%	19	783	-18.729%
2026-03-26	3.0800	3.0800	3.0800	3.0800	-3.750%	2	764	-21.104%
2026-03-20	3.1200	3.2000	3.1000	3.2000	+1.587%	9	762	-24.063%
2026-03-19	3.2500	3.2700	3.1400	3.1500	+12.500%	70	767	-22.857%
2026-03-18	2.8700	2.9900	2.7900	2.8000	+2.564%	20	803	-13.214%
2026-03-16	2.7700	2.7700	2.7300	2.7300	+1.111%	2	783	-10.989%
2026-03-13	2.7000	2.7000	2.7000	2.7000	+2.662%	1	783	-10.000%
2026-03-12	2.6300	2.6300	2.6300	2.6300	+7.347%	1	782	-7.605%
2026-03-10	2.4000	2.4500	2.3700	2.4500	-11.232%	4	783	-0.816%
2026-03-09	2.7600	2.7600	2.7600	2.7600	-10.680%	1	783	-11.957%
2026-03-06	2.8500	3.0900	2.7000	3.0900	+22.619%	8	784	-21.359%
2026-03-04	2.6000	2.6000	2.5200	2.5200	-12.195%	6	790	-3.571%
2026-03-03	2.8700	2.8700	2.8700	2.8700	+19.583%	1	790	-15.331%
2026-02-26	2.6300	2.6300	2.4000	2.4000	0.000%	14	791	+1.250%
2026-02-25	2.4600	2.6600	2.4000	2.4000	-4.000%	78	798	+1.250%
2026-02-24	2.7100	2.7200	2.4500	2.5000	-2.344%	106	798	-2.800%
2026-02-23	2.5300	2.7400	2.5000	2.5600	+0.392%	137	821	-5.078%
2026-02-20	2.5500	2.5500	2.5500	2.5500	-5.556%	10	816	-4.706%
2026-02-19	2.7000	2.7000	2.7000	2.7000	0.000%	1	806	-10.000%
2026-02-18	2.6000	2.7000	2.6000	2.7000	-8.784%	20	805	-10.000%
2026-02-17	2.9600	3.0000	2.9200	2.9600	+6.475%	12	785	-17.905%
2026-02-13	2.9200	2.9200	2.7800	2.7800	-4.467%	3	790	-12.590%
2026-02-12	2.7900	2.9100	2.7000	2.9100	-0.683%	19	790	-16.495%
2026-02-10	2.8500	2.9300	2.8500	2.9300	+1.736%	2	807	-17.065%
2026-02-09	2.6600	2.9500	2.6600	2.8800	-4.000%	4	807	-15.625%
2026-02-05	3.0000	3.0000	3.0000	3.0000	-0.332%	1	805	-19.000%
2026-02-04	2.9200	3.1000	2.8800	3.0100	-1.311%	20	804	-19.269%
2026-02-03	2.9500	3.1500	2.8800	3.0500	0.000%	39	804	-20.328%
2026-02-02	3.0500	3.1000	3.0500	3.0500	+2.007%	5	803	-20.328%
2026-01-30	2.9800	3.0500	2.8100	2.9900	+6.028%	49	801	-18.729%
2026-01-29	2.7000	2.9200	2.7000	2.8200	+2.545%	39	771	-13.830%
2026-01-28	2.6900	2.7500	2.6700	2.7500	+1.852%	12	771	-11.636%
2026-01-27	2.5600	2.8000	2.4600	2.7000	+4.247%	29	765	-10.000%
2026-01-26	2.4400	2.7000	2.4200	2.5900	+7.025%	20	767	-6.178%
2026-01-23	2.4500	2.4500	2.4200	2.4200	+2.979%	16	758	+0.413%
2026-01-22	2.3000	2.4000	2.3000	2.3500	-9.615%	13	742	+3.404%
2026-01-21	2.4400	3.6700	2.4400	2.6000	+17.117%	25	731	-6.538%
2026-01-20	2.2300	2.2300	2.2200	2.2200	-3.478%	38	715	+9.459%
2026-01-16	2.4500	2.4500	2.3000	2.3000	-1.709%	7	673	+5.652%
2026-01-15	2.4000	2.4000	2.3400	2.3400	-3.704%	10	673	+3.846%
2026-01-13	2.4100	2.4300	2.3800	2.4300	+3.404%	4	663	0.000%
2026-01-12	2.4300	2.4500	2.2500	2.3500	-7.843%	54	667	+3.404%
2026-01-09	2.5500	2.5500	2.5500	2.5500	-7.273%	1	633	-4.706%
2026-01-08	2.6800	2.7500	2.6500	2.7500	+3.774%	14	632	-11.636%
2026-01-07	2.5000	2.8600	2.4500	2.6500	-1.487%	131	618	-8.302%
2026-01-06	2.6000	2.6900	2.5000	2.6900	-7.241%	18	490	-9.665%
2026-01-05	2.8900	2.9400	2.8800	2.9000	-3.333%	9	491	-16.207%
2026-01-02	2.6600	3.0400	2.6600	3.0000	+1.695%	23	491	-19.000%
2025-12-31	2.9500	2.9500	2.9500	2.9500	+2.431%	5	485	-17.627%
2025-12-30	2.7500	2.9800	2.7500	2.8800	+2.857%	32	485	-15.625%
2025-12-29	2.7000	2.8000	2.7000	2.8000	+9.804%	4	475	-13.214%
2025-12-26	2.5000	2.7500	2.4000	2.5500	-1.923%	40	471	-4.706%
2025-12-24	2.2900	2.7300	2.2900	2.6000	+15.556%	10	463	-6.538%
2025-12-19	2.5000	2.5600	2.2500	2.2500	-7.787%	8	463	+8.000%
2025-12-18	2.5400	2.5600	2.4400	2.4400	-2.789%	45	459	-0.410%
2025-12-11	2.4400	2.5100	2.4400	2.5100	-8.727%	10	414	-3.187%
2025-12-09	2.7500	2.7500	2.7500	2.7500	-7.718%	1	404	-11.636%
2025-12-08	2.9000	2.9800	2.9000	2.9800	+9.559%	6	403	-18.456%
2025-12-04	2.7200	2.7200	2.7200	2.7200	-0.366%	8	399	-10.662%
2025-12-01	2.7000	2.7300	2.6600	2.7300	-1.799%	12	391	-10.989%
2025-11-28	2.7000	2.7900	2.7000	2.7800	-6.711%	5	379	-12.590%
2025-11-26	3.0200	3.4500	2.8700	2.9800	-3.560%	112	278	-18.456%
2025-11-24	2.9300	3.0900	2.9300	3.0900	-6.364%	5	278	-21.359%
2025-11-21	3.3000	3.3000	3.3000	3.3000	+4.430%	1	273	-26.364%
2025-11-19	3.1500	3.2500	3.1500	3.1600	-5.672%	8	274	-23.101%
2025-11-17	3.2700	3.3500	3.2700	3.3500	+13.559%	4	266	-27.463%
2025-11-12	2.8300	2.9500	2.8300	2.9500	-1.667%	12	266	-17.627%
2025-11-10	3.0000	3.0000	3.0000	3.0000	-7.692%	15	274	-19.000%
2025-11-06	2.8000	3.2500	2.8000	3.2500	+4.839%	65	259	-25.231%
2025-10-31	3.1000	3.1000	3.1000	3.1000	-10.920%	1	304	-21.613%
2025-10-30	3.4800	3.4800	3.4800	3.4800	-4.658%	1	303	-30.172%
2025-10-27	3.6500	3.6500	3.6500	3.6500	-0.273%	10	294	-33.425%
2025-10-24	3.6600	3.6600	3.6600	3.6600	+5.780%	1	294	-33.607%
2025-10-23	3.4600	3.4600	3.4600	3.4600	+6.462%	1	295	-29.769%
2025-10-22	3.2500	3.2500	3.2500	3.2500	-7.143%	2	294	-25.231%
2025-10-21	3.5800	3.5800	3.4300	3.5000	+11.111%	22	292	-30.571%
2025-10-20	2.8500	3.2000	2.8500	3.1500	-10.000%	40	282	-22.857%
2025-10-17	3.1500	3.5000	3.0800	3.5000	+22.807%	18	242	-30.571%
2025-10-16	2.8500	2.8500	2.8500	2.8500	-8.360%	2	255	-14.737%
2025-10-15	3.1100	3.1100	3.1100	3.1100	-5.758%	5	254	-21.865%
2025-10-14	3.3000	3.3000	3.3000	3.3000	0.000%	5	249	-26.364%
2025-10-13	3.2000	3.3000	3.2000	3.3000	-2.941%	4	254	-26.364%
2025-10-10	3.3000	3.4000	3.3000	3.4000	+7.937%	4	250	-28.529%
2025-10-08	3.3000	3.3000	3.1400	3.1500	-8.696%	8	246	-22.857%
2025-10-07	3.1000	3.4500	3.1000	3.4500	+4.545%	6	245	-29.565%
2025-10-06	3.2700	3.3000	3.2700	3.3000	-0.901%	2	239	-26.364%
2025-10-03	3.3300	3.3300	3.3300	3.3300	-4.035%	1	239	-27.027%
2025-10-02	3.4700	3.4700	3.4700	3.4700	+2.059%	1	240	-29.971%
2025-10-01	3.4800	3.4800	3.4000	3.4000	-3.683%	6	239	-28.529%
2025-09-30	3.4000	3.5500	3.4000	3.5300	-0.563%	6	235	-31.161%
2025-09-29	2.7100	3.5500	2.7100	3.5500	-6.579%	206	229	-31.549%
2025-09-19	3.8000	3.8000	3.8000	3.8000	0.000%	1	24	-36.053%
2025-09-18	3.8000	3.8000	3.8000	3.8000	+11.765%	2	23	-36.053%
2025-09-17	3.6200	3.6200	3.4000	3.4000	-5.028%	5	21	-28.529%
2025-09-16	3.5800	3.5800	3.5800	3.5800	+3.768%	6	16	-32.123%
2025-09-15	3.3300	3.4500	3.3300	3.4500	0.000%	10	10	-29.565%