Dark

HL20280121P8
HL Jan 21 2028 8.00 Put (HL280121P00008000)
option OPRA

EOD

Jul 20, 2026

1.050.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.0500	1.0500	1.0500	1.0500	0.000%	3	945	0.000%
2026-07-17	1.0500	1.0500	1.0500	1.0500	+7.143%	7	945	0.000%
2026-07-16	1.0300	1.0700	0.9800	0.9800	+8.889%	35	942	+7.143%
2026-07-15	1.0500	1.0500	0.8800	0.9000	-9.091%	15	922	+16.667%
2026-07-13	1.0000	1.0000	0.9900	0.9900	-1.000%	20	922	+6.061%
2026-07-07	1.1000	1.1100	1.0000	1.0000	+11.111%	4	922	+5.000%
2026-07-06	0.9000	0.9000	0.9000	0.9000	-1.099%	3	920	+16.667%
2026-07-02	0.9100	0.9100	0.9100	0.9100	-11.650%	2	915	+15.385%
2026-06-30	1.0300	1.0300	1.0300	1.0300	-0.962%	2	915	+1.942%
2026-06-29	1.0400	1.0400	1.0400	1.0400	-1.887%	2	913	+0.962%
2026-06-26	1.0700	1.1200	0.9500	1.0600	+0.952%	6	914	-0.943%
2026-06-24	1.0500	1.0500	1.0500	1.0500	+2.941%	3	914	0.000%
2026-06-23	1.0500	1.1000	0.9200	1.0200	+9.677%	41	911	+2.941%
2026-06-22	0.9500	0.9500	0.9300	0.9300	-23.140%	4	909	+12.903%
2026-06-11	1.2100	1.2100	1.2100	1.2100	+21.000%	1	907	-13.223%
2026-06-09	1.0400	1.3500	1.0000	1.0000	-9.091%	28	906	+5.000%
2026-06-08	1.1400	1.2000	1.0100	1.1000	+3.774%	59	904	-4.545%
2026-06-05	1.0000	1.0900	1.0000	1.0600	+21.839%	48	895	-0.943%
2026-06-02	0.7800	0.8900	0.7800	0.8700	0.000%	5	857	+20.690%
2026-05-27	0.9000	0.9000	0.8700	0.8700	-2.247%	4	859	+20.690%
2026-05-26	0.8900	0.8900	0.8900	0.8900	-2.198%	1	857	+17.978%
2026-05-22	0.9100	0.9200	0.8900	0.9100	+1.111%	15	856	+15.385%
2026-05-21	0.9000	0.9000	0.9000	0.9000	+9.756%	1	849	+16.667%
2026-05-20	0.9100	0.9200	0.8200	0.8200	-12.766%	15	849	+28.049%
2026-05-19	0.9400	0.9400	0.9400	0.9400	+18.987%	5	846	+11.702%
2026-05-18	0.7900	0.7900	0.7900	0.7900	+11.268%	1	846	+32.911%
2026-05-11	0.7000	0.7100	0.6800	0.7100	-11.250%	10	846	+47.887%
2026-05-01	0.8000	0.8000	0.8000	0.8000	-16.667%	1	851	+31.250%
2026-04-29	1.0500	1.0500	0.9600	0.9600	+9.091%	4	851	+9.375%
2026-04-24	0.8900	0.8900	0.8800	0.8800	-2.222%	20	851	+19.318%
2026-04-23	1.0200	1.0200	0.8200	0.9000	+2.273%	8	847	+16.667%
2026-04-22	0.9100	0.9100	0.8800	0.8800	+1.149%	73	846	+19.318%
2026-04-21	0.8700	0.8700	0.8700	0.8700	-3.333%	4	836	+20.690%
2026-04-20	0.9000	0.9000	0.9000	0.9000	-2.174%	8	836	+16.667%
2026-04-16	0.8700	0.9200	0.8700	0.9200	-2.128%	12	836	+14.130%
2026-04-15	0.9800	0.9800	0.9400	0.9400	+1.075%	6	836	+11.702%
2026-04-14	1.0700	1.0700	0.9300	0.9300	-9.709%	4	834	+12.903%
2026-04-09	0.9600	1.1100	0.9600	1.0300	+3.000%	28	834	+1.942%
2026-04-08	1.0000	1.0000	1.0000	1.0000	-7.407%	10	832	+5.000%
2026-04-07	1.1700	1.1700	1.0700	1.0800	-2.703%	66	842	-2.778%
2026-04-06	1.1300	1.1300	1.1100	1.1100	-11.200%	12	851	-5.405%
2026-04-02	1.2000	1.2500	1.1200	1.2500	+13.636%	118	867	-16.000%
2026-04-01	1.1300	1.1300	1.0900	1.1000	+0.917%	94	867	-4.545%
2026-03-31	1.2500	1.2600	1.0700	1.0900	-14.844%	71	867	-3.670%
2026-03-30	1.2900	1.3700	1.2100	1.2800	-2.290%	164	874	-17.969%
2026-03-27	1.3100	1.3100	1.3100	1.3100	+11.017%	7	854	-19.847%
2026-03-25	1.2000	1.2000	1.1800	1.1800	-4.839%	32	861	-11.017%
2026-03-24	1.2900	1.3000	1.2300	1.2400	-0.800%	109	846	-15.323%
2026-03-23	1.3300	1.3300	1.1400	1.2500	+4.167%	125	839	-16.000%
2026-03-20	1.3100	1.3200	1.2000	1.2000	-5.512%	8	825	-12.500%
2026-03-19	1.4900	1.4900	1.2200	1.2700	+9.483%	91	828	-17.323%
2026-03-18	1.1800	1.2000	1.1500	1.1600	-3.333%	23	806	-9.483%
2026-03-17	1.1200	1.2500	1.0600	1.2000	+6.195%	50	810	-12.500%
2026-03-16	1.0500	1.1600	1.0500	1.1300	-8.130%	27	800	-7.080%
2026-03-13	1.1000	1.2500	1.1000	1.2300	+16.038%	4	807	-14.634%
2026-03-12	1.0700	1.1900	1.0400	1.0600	+6.000%	66	803	-0.943%
2026-03-11	1.0700	1.1700	1.0000	1.0000	-4.762%	125	815	+5.000%
2026-03-09	1.2000	1.2000	1.0400	1.0500	-0.943%	22	776	0.000%
2026-03-06	1.1900	1.1900	1.0500	1.0600	-7.018%	12	783	-0.943%
2026-03-05	1.1400	1.1400	1.1400	1.1400	+8.571%	2	781	-7.895%
2026-03-04	1.0700	1.1500	1.0000	1.0500	+7.143%	42	781	0.000%
2026-03-03	1.0500	1.1600	0.8500	0.9800	+2.083%	8	774	+7.143%
2026-03-02	1.0200	1.1000	0.9600	0.9600	-5.882%	14	773	+9.375%
2026-02-26	1.1000	1.1100	1.0200	1.0200	-3.774%	40	774	+2.941%
2026-02-25	1.0400	1.1500	1.0400	1.0600	-0.935%	5	765	-0.943%
2026-02-23	0.9300	1.0700	0.9300	1.0700	-2.727%	3	765	-1.869%
2026-02-20	1.1000	1.1500	1.1000	1.1000	+2.804%	4	764	-4.545%
2026-02-19	1.2000	1.2700	1.0700	1.0700	-10.833%	33	762	-1.869%
2026-02-18	1.1400	1.3000	1.0500	1.2000	-2.439%	131	762	-12.500%
2026-02-17	1.2700	1.3700	1.0500	1.2300	0.000%	136	806	-14.634%
2026-02-13	1.2500	1.3100	1.2200	1.2300	+4.237%	16	750	-14.634%
2026-02-12	1.2400	1.4000	1.1200	1.1800	+1.724%	83	750	-11.017%
2026-02-11	1.2400	1.3100	1.1000	1.1600	-0.855%	12	727	-9.483%
2026-02-10	1.3300	1.3900	1.1700	1.1700	-4.098%	68	724	-10.256%
2026-02-09	1.3900	1.3900	1.2200	1.2200	-5.426%	115	722	-13.934%
2026-02-06	1.3600	1.4100	1.2300	1.2900	-9.790%	219	744	-18.605%
2026-02-05	1.3400	1.4500	1.2000	1.4300	+14.400%	147	732	-26.573%
2026-02-04	1.3100	1.4200	1.2200	1.2500	+4.167%	110	716	-16.000%
2026-02-03	1.3500	1.4200	1.2000	1.2000	-16.084%	112	714	-12.500%
2026-02-02	1.4000	1.4500	1.2500	1.4300	+11.719%	104	726	-26.573%
2026-01-30	1.2500	1.4500	1.2000	1.2800	+2.400%	111	693	-17.969%
2026-01-29	1.1500	1.3000	1.1500	1.2500	+2.459%	75	700	-16.000%
2026-01-28	1.2200	1.2600	1.1300	1.2200	-6.154%	36	697	-13.934%
2026-01-27	1.0500	1.3000	1.0500	1.3000	+15.044%	35	702	-19.231%
2026-01-26	1.1800	1.2000	1.0600	1.1300	-0.877%	90	677	-7.080%
2026-01-23	1.1000	1.2000	1.0400	1.1400	+5.556%	135	657	-7.895%
2026-01-22	1.0800	1.0800	1.0800	1.0800	+3.846%	2	639	-2.778%
2026-01-20	1.3000	1.3000	1.0000	1.0400	0.000%	5	639	+0.962%
2026-01-16	1.0700	1.1000	1.0400	1.0400	-0.952%	78	656	+0.962%
2026-01-15	1.1000	1.1000	1.0500	1.0500	-2.778%	2	656	0.000%
2026-01-12	1.1000	1.1200	0.9800	1.0800	-5.263%	15	656	-2.778%
2026-01-09	1.1000	1.2000	1.0400	1.1400	-6.557%	128	660	-7.895%
2026-01-08	1.2100	1.2500	1.2100	1.2200	-3.175%	14	719	-13.934%
2026-01-07	1.2500	1.2800	1.2000	1.2600	-12.500%	386	720	-16.667%
2026-01-06	1.2000	1.4400	1.1500	1.4400	+9.091%	108	650	-27.083%
2026-01-05	1.4000	1.4000	1.2500	1.3200	-3.650%	67	550	-20.455%
2026-01-02	1.1200	1.4000	1.1200	1.3700	+5.385%	75	550	-23.358%
2025-12-31	1.3500	1.3600	1.1000	1.3000	+4.000%	153	500	-19.231%
2025-12-30	1.0500	1.3400	1.0500	1.2500	+3.306%	118	500	-16.000%
2025-12-29	1.1500	1.2500	1.0800	1.2100	+8.036%	194	469	-13.223%
2025-12-26	1.0300	1.1600	0.9900	1.1200	+12.000%	132	423	-6.250%
2025-12-24	1.0600	1.0600	1.0000	1.0000	-1.961%	71	324	+5.000%
2025-12-19	1.0500	1.1000	1.0200	1.0200	-12.821%	17	324	+2.941%
2025-12-18	1.1000	1.2000	1.0500	1.1700	+1.739%	25	325	-10.256%
2025-12-17	1.0500	1.2000	1.0500	1.1500	+0.877%	29	319	-8.696%
2025-12-16	1.1000	1.1400	1.1000	1.1400	+8.571%	2	316	-7.895%
2025-12-12	1.0500	1.0500	1.0500	1.0500	+10.526%	4	315	0.000%
2025-12-11	1.1000	1.1200	0.9500	0.9500	-13.636%	25	315	+10.526%
2025-12-10	1.7800	1.7800	1.0800	1.1000	-9.091%	22	307	-4.545%
2025-12-09	1.2000	1.2200	1.0900	1.2100	-0.820%	17	296	-13.223%
2025-12-08	1.3200	1.3500	1.2000	1.2200	+1.667%	6	294	-13.934%
2025-12-05	1.0000	1.2000	1.0000	1.2000	+9.091%	39	293	-12.500%
2025-12-04	1.1000	1.1000	1.1000	1.1000	-6.780%	82	292	-4.545%
2025-12-02	1.1500	1.2500	1.1500	1.1800	0.000%	76	226	-11.017%
2025-12-01	1.1500	1.2000	1.1500	1.1800	+1.724%	41	241	-11.017%
2025-11-28	1.1300	1.1600	1.1100	1.1600	-14.074%	64	205	-9.483%
2025-11-25	1.3500	1.3500	1.3500	1.3500	+3.846%	2	147	-22.222%
2025-11-19	1.2000	1.3000	1.2000	1.3000	+6.557%	20	145	-19.231%
2025-11-12	1.1500	1.2200	1.1500	1.2200	-35.450%	5	125	-13.934%
2025-11-06	1.8900	1.8900	1.8900	1.8900	+28.571%	1	120	-44.444%
2025-10-17	1.4700	1.4700	1.4700	1.4700	+11.364%	30	121	-28.571%
2025-10-15	1.3200	1.3200	1.3200	1.3200	-7.692%	1	91	-20.455%
2025-10-13	1.4300	1.4300	1.4300	1.4300	+12.598%	1	90	-26.573%
2025-10-08	1.1000	1.2700	1.1000	1.2700	-19.108%	3	91	-17.323%
2025-10-07	1.5700	1.5700	1.5700	1.5700	+6.081%	20	91	-33.121%
2025-10-06	1.4800	1.4800	1.4800	1.4800	+10.448%	10	71	-29.054%
2025-10-02	1.3500	1.3500	1.3400	1.3400	-0.741%	25	61	-21.642%
2025-10-01	1.3700	1.5000	1.3500	1.3500	-10.000%	13	36	-22.222%
2025-09-30	1.4000	1.5000	1.2900	1.5000	0.000%	37	41	-30.000%
2025-09-29	1.5000	1.5000	1.5000	1.5000	+3.448%	1	5	-30.000%
2025-09-25	1.5000	1.5000	1.4500	1.4500	-6.452%	4	5	-27.586%
2025-09-24	1.5500	1.5500	1.5200	1.5500	0.000%	4	8	-32.258%
2025-09-23	1.5000	1.5500	1.5000	1.5500	-1.899%	2	10	-32.258%
2025-09-22	1.5600	1.5800	1.5600	1.5800	+7.483%	3	11	-33.544%
2025-09-19	1.4300	1.4700	1.4300	1.4700	-10.909%	4	9	-28.571%
2025-09-18	1.6000	1.6500	1.6000	1.6500	0.000%	6	6	-36.364%