Dark

HL20280121P17
HL Jan 21 2028 17.00 Put (HL280121P00017000)
option OPRA

EOD

Jul 16, 2026

5.85+2.632%(+0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.7500	5.8500	5.7500	5.8500	+2.632%	3	968	0.000%
2026-07-07	5.7000	5.7000	5.7000	5.7000	+6.145%	6	967	+2.632%
2026-07-06	5.2500	5.4000	5.2500	5.3700	-8.518%	5	967	+8.939%
2026-06-25	5.8700	5.8700	5.8700	5.8700	-3.770%	2	966	-0.341%
2026-06-24	6.1000	6.1000	6.1000	6.1000	+5.172%	11	968	-4.098%
2026-06-23	5.8000	5.8000	5.8000	5.8000	+5.839%	2	979	+0.862%
2026-06-18	5.4800	5.4800	5.4800	5.4800	+6.408%	1	978	+6.752%
2026-06-16	5.1700	5.1700	5.1500	5.1500	-10.745%	6	978	+13.592%
2026-06-15	5.3300	5.7700	5.3300	5.7700	-3.833%	20	972	+1.386%
2026-06-12	5.9500	6.0000	5.9500	6.0000	-4.762%	3	992	-2.500%
2026-06-10	6.2600	6.3000	6.2600	6.3000	+0.800%	135	989	-7.143%
2026-06-09	6.2500	6.2500	6.2500	6.2500	+5.042%	125	1,124	-6.400%
2026-06-08	5.9500	5.9500	5.9500	5.9500	+2.941%	1	999	-1.681%
2026-06-05	5.7600	5.7800	5.7600	5.7800	+13.333%	20	998	+1.211%
2026-06-02	5.2100	5.2100	5.1000	5.1000	+0.990%	2	978	+14.706%
2026-06-01	5.0500	5.0500	5.0500	5.0500	0.000%	4	976	+15.842%
2026-05-29	5.0500	5.0500	5.0500	5.0500	+1.000%	4	972	+15.842%
2026-05-28	5.3700	5.3700	5.0000	5.0000	-4.215%	13	968	+17.000%
2026-05-27	5.0000	5.2300	5.0000	5.2200	+0.385%	10	955	+12.069%
2026-05-26	5.2100	5.2100	5.2000	5.2000	-2.622%	6	947	+12.500%
2026-05-22	5.3100	5.3400	5.3100	5.3400	-2.555%	10	941	+9.551%
2026-05-20	5.4800	5.4800	5.4800	5.4800	+1.859%	1	931	+6.752%
2026-05-19	5.3800	5.3800	5.3800	5.3800	+6.958%	2	932	+8.736%
2026-05-18	5.0300	5.0300	5.0300	5.0300	+13.034%	2	932	+16.302%
2026-05-14	4.4500	4.4500	4.4500	4.4500	-2.198%	20	932	+31.461%
2026-05-12	4.6800	4.8000	4.5500	4.5500	+5.324%	17	912	+28.571%
2026-05-11	4.4000	4.4000	4.3200	4.3200	-9.812%	3	912	+35.417%
2026-05-08	4.7500	4.7900	4.7500	4.7900	-2.245%	6	910	+22.129%
2026-05-07	4.8000	4.9000	4.8000	4.9000	+0.410%	8	904	+19.388%
2026-05-06	4.7000	4.8800	4.7000	4.8800	-1.414%	17	896	+19.877%
2026-05-01	4.9500	4.9500	4.9500	4.9500	-3.131%	2	896	+18.182%
2026-04-30	5.1100	5.1100	5.1100	5.1100	-3.585%	4	896	+14.481%
2026-04-29	5.3500	5.3500	5.3000	5.3000	0.000%	24	896	+10.377%
2026-04-28	5.1500	5.3000	5.1500	5.3000	+4.331%	4	893	+10.377%
2026-04-24	5.0800	5.0800	5.0800	5.0800	-2.308%	2	889	+15.157%
2026-04-23	5.2000	5.2000	5.2000	5.2000	+5.051%	5	889	+12.500%
2026-04-21	4.9500	4.9500	4.9500	4.9500	+3.774%	1	884	+18.182%
2026-04-17	4.7500	4.7700	4.7500	4.7700	-8.621%	34	883	+22.642%
2026-04-13	5.2200	5.2200	5.2200	5.2200	-1.509%	3	917	+12.069%
2026-04-09	5.3000	5.3000	5.3000	5.3000	-4.676%	1	920	+10.377%
2026-04-06	5.6500	5.6500	5.5600	5.5600	+2.018%	6	921	+5.216%
2026-04-01	5.4500	5.4500	5.4500	5.4500	-8.403%	3	926	+7.339%
2026-03-27	5.8900	5.9500	5.8900	5.9500	+0.847%	5	929	-1.681%
2026-03-26	5.9000	5.9000	5.9000	5.9000	+1.724%	30	924	-0.847%
2026-03-24	6.0000	6.0000	5.8000	5.8000	-0.172%	45	954	+0.862%
2026-03-23	6.2500	6.2500	5.8100	5.8100	-5.682%	11	909	+0.688%
2026-03-20	6.0500	6.1600	6.0500	6.1600	+0.163%	7	906	-5.032%
2026-03-19	6.3800	6.3800	6.1500	6.1500	+7.895%	5	901	-4.878%
2026-03-18	5.6500	5.7000	5.6500	5.7000	+2.151%	6	902	+2.632%
2026-03-17	5.4000	5.5800	5.4000	5.5800	-1.239%	102	896	+4.839%
2026-03-16	5.5200	5.6500	5.5200	5.6500	-0.877%	6	798	+3.540%
2026-03-09	5.4600	5.7000	5.4600	5.7000	+1.786%	3	792	+2.632%
2026-03-06	5.6000	5.6000	5.6000	5.6000	+8.738%	3	791	+4.464%
2026-03-04	5.2000	5.2000	5.1500	5.1500	+5.102%	502	788	+13.592%
2026-03-02	4.9000	4.9000	4.9000	4.9000	+2.083%	2	787	+19.388%
2026-02-27	4.6000	4.8400	4.6000	4.8000	+6.667%	505	785	+21.875%
2026-02-18	4.5000	4.5000	4.5000	4.5000	-19.643%	1	280	+30.000%
2026-02-17	5.6000	5.6000	5.6000	5.6000	+5.860%	1	279	+4.464%
2026-02-13	5.2900	5.2900	5.2900	5.2900	-6.039%	3	275	+10.586%
2026-02-06	5.5500	5.6300	5.4500	5.6300	+2.364%	7	275	+3.908%
2026-02-04	5.5000	5.5000	5.5000	5.5000	-4.181%	2	273	+6.364%
2026-02-02	5.7400	5.7400	5.7400	5.7400	+3.423%	2	271	+1.916%
2026-01-30	5.5500	5.5500	5.5500	5.5500	+4.717%	30	269	+5.405%
2026-01-29	5.3000	5.3000	5.3000	5.3000	+16.998%	1	239	+10.377%
2026-01-26	4.5400	4.5400	4.5300	4.5300	-3.617%	4	238	+29.139%
2026-01-21	4.7200	4.7200	4.7000	4.7000	+11.374%	11	242	+24.468%
2026-01-20	4.2200	4.2200	4.2200	4.2200	-11.345%	2	242	+38.626%
2026-01-15	4.7600	4.7600	4.7600	4.7600	-1.449%	10	240	+22.899%
2026-01-13	4.8300	4.8300	4.8300	4.8300	+2.331%	5	250	+21.118%
2026-01-12	4.7200	5.0300	4.7200	4.7200	-18.900%	12	250	+23.941%
2026-01-02	5.8300	5.8300	5.8200	5.8200	+21.250%	2	242	+0.515%
2025-12-26	4.8000	4.8000	4.8000	4.8000	-6.796%	1	242	+21.875%
2025-12-24	5.1500	5.1500	5.1500	5.1500	+6.186%	1	242	+13.592%
2025-12-22	4.6500	4.9500	4.6500	4.8500	-7.443%	200	42	+20.619%
2025-12-17	5.2400	5.2400	5.2300	5.2400	-0.380%	9	42	+11.641%
2025-12-16	4.9800	5.2600	4.9800	5.2600	-0.379%	7	42	+11.217%
2025-12-12	5.2800	5.2800	5.2800	5.2800	-4.000%	2	35	+10.795%
2025-12-02	5.7100	5.7100	5.5000	5.5000	-1.961%	15	34	+6.364%
2025-12-01	5.6100	5.6100	5.6100	5.6100	+2.936%	2	27	+4.278%
2025-11-28	5.4500	5.4500	5.4500	5.4500	-21.014%	2	25	+7.339%
2025-11-20	6.9000	6.9000	6.9000	6.9000	+14.050%	1	23	-15.217%
2025-11-10	6.0500	6.0500	6.0500	6.0500	-13.571%	10	22	-3.306%
2025-10-23	7.0000	7.0000	7.0000	7.0000	+16.667%	10	12	-16.429%
2025-10-16	6.0000	6.0000	6.0000	6.0000	-4.000%	2	12	-2.500%
2025-10-15	6.2500	6.2500	6.2500	6.2500	-6.716%	10	12	-6.400%
2025-10-14	6.7000	6.7000	6.7000	6.7000	0.000%	2	2	-12.687%