Dark

HOG20270115P20
HOG Jan 15 2027 20.00 Put (HOG270115P00020000)
option OPRA

EOD

Sep 29, 2026

0.6500+8.333%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6500	0.6500	0.6500	0.6500	+8.333%	1	3,093	0.000%
2026-09-28	0.6000	0.6000	0.6000	0.6000	+9.091%	1	3,093	+8.333%
2026-09-23	0.5000	0.5500	0.5000	0.5500	+5.769%	5	3,093	+18.182%
2026-09-21	0.5200	0.5200	0.5200	0.5200	+15.556%	1	3,094	+25.000%
2026-09-17	0.4900	0.4900	0.4500	0.4500	-16.667%	3	3,095	+44.444%
2026-09-10	0.5500	0.5500	0.5400	0.5400	+8.000%	4	3,093	+20.370%
2026-08-26	0.5000	0.5000	0.5000	0.5000	0.000%	1	3,096	+30.000%
2026-08-25	0.5000	0.5000	0.5000	0.5000	+4.167%	1	3,097	+30.000%
2026-08-24	0.4800	0.4800	0.4800	0.4800	-33.333%	6	3,096	+35.417%
2026-08-13	0.7200	0.7200	0.7200	0.7200	+12.500%	1	3,090	-9.722%
2026-08-11	0.7400	0.7400	0.6400	0.6400	-8.571%	101	3,090	+1.563%
2026-08-05	0.7000	0.7000	0.7000	0.7000	-30.000%	1	3,189	-7.143%
2026-07-30	1.0000	1.0000	1.0000	1.0000	+13.636%	1	3,189	-35.000%
2026-07-23	0.8100	0.8800	0.8100	0.8800	+17.333%	101	3,189	-26.136%
2026-07-21	0.7700	0.7700	0.7500	0.7500	-29.907%	3	3,088	-13.333%
2026-07-14	1.0700	1.0700	1.0700	1.0700	-6.957%	1	3,091	-39.252%
2026-07-13	1.1500	1.1500	1.1500	1.1500	+9.524%	28	3,090	-43.478%
2026-07-08	1.0500	1.0500	1.0500	1.0500	-16.000%	20	3,118	-38.095%
2026-06-29	1.2500	1.2500	1.2500	1.2500	0.000%	1	3,098	-48.000%
2026-06-22	1.2300	1.2500	1.2300	1.2500	+8.696%	4	3,097	-48.000%
2026-06-18	1.1500	1.1500	1.1500	1.1500	+4.545%	2	3,095	-43.478%
2026-06-16	1.1100	1.1100	1.1000	1.1000	0.000%	24	3,095	-40.909%
2026-06-15	1.1000	1.1000	1.1000	1.1000	-8.333%	2	3,075	-40.909%
2026-06-12	1.2000	1.2000	1.2000	1.2000	-10.448%	1	3,074	-45.833%
2026-06-10	1.3400	1.3400	1.3400	1.3400	+21.818%	1	3,074	-51.493%
2026-06-09	1.1000	1.1000	1.1000	1.1000	-29.032%	1	3,074	-40.909%
2026-06-05	1.6500	1.6500	1.5000	1.5500	+2.649%	10	3,074	-58.065%
2026-06-04	1.5200	1.5200	1.5100	1.5100	-2.581%	7	3,081	-56.954%
2026-06-01	1.6000	1.6000	1.5500	1.5500	-3.125%	12	3,086	-58.065%
2026-05-29	1.6000	1.6000	1.6000	1.6000	-20.000%	2	3,096	-59.375%
2026-05-21	1.8400	2.0500	1.8400	2.0000	+5.263%	21	3,094	-67.500%
2026-05-19	1.9500	1.9500	1.8500	1.9000	+40.741%	200	3,094	-65.789%
2026-05-14	1.2500	1.3500	1.2500	1.3500	-9.396%	6	3,288	-51.852%
2026-05-12	1.4900	1.4900	1.4900	1.4900	+11.194%	1	3,286	-56.376%
2026-05-11	1.2000	1.3400	1.2000	1.3400	-10.667%	2	3,286	-51.493%
2026-05-08	1.6300	1.6300	1.4800	1.5000	-14.286%	17	3,286	-56.667%
2026-05-06	1.6100	1.7500	1.6100	1.7500	-10.256%	5	3,285	-62.857%
2026-05-04	1.9500	1.9500	1.9500	1.9500	+12.069%	6	3,289	-66.667%
2026-05-01	1.7500	1.7500	1.7400	1.7400	-19.070%	2	3,296	-62.644%
2026-04-27	2.1500	2.1500	2.1500	2.1500	+13.158%	1	3,296	-69.767%
2026-04-22	1.9000	1.9000	1.9000	1.9000	+2.703%	5	3,297	-65.789%
2026-04-21	1.7300	1.8500	1.7300	1.8500	-5.128%	3	3,294	-64.865%
2026-04-20	1.9500	1.9500	1.9500	1.9500	-17.021%	15	3,294	-66.667%
2026-04-16	2.3500	2.3500	2.3500	2.3500	+11.905%	1	3,309	-72.340%
2026-04-15	2.0500	2.1000	2.0500	2.1000	-1.408%	4	3,310	-69.048%
2026-04-10	2.2000	2.2000	2.0500	2.1300	-14.800%	26	3,309	-69.484%
2026-04-09	2.5000	2.5000	2.5000	2.5000	-4.943%	160	3,309	-74.000%
2026-04-08	2.6300	2.6300	2.6300	2.6300	-2.593%	1	3,149	-75.285%
2026-04-06	2.7000	2.7000	2.7000	2.7000	-22.857%	5	3,150	-75.926%
2026-03-30	3.5000	3.5000	3.5000	3.5000	0.000%	4	3,145	-81.429%
2026-03-27	3.4400	3.5000	3.4400	3.5000	-17.647%	5	3,141	-81.429%
2026-03-20	4.2500	4.2500	4.2500	4.2500	-5.765%	5	3,143	-84.706%
2026-03-19	4.5100	4.5100	4.5100	4.5100	+5.621%	3	3,148	-85.588%
2026-03-17	4.2400	4.2700	4.2400	4.2700	0.000%	2	3,148	-84.778%
2026-03-16	4.2700	4.2700	4.2700	4.2700	+2.153%	1	3,150	-84.778%
2026-03-13	4.2000	4.2000	4.1700	4.1800	+12.973%	5	3,150	-84.450%
2026-03-10	3.3000	3.7000	3.3000	3.7000	-7.500%	3	3,145	-82.432%
2026-03-09	4.0000	4.0000	4.0000	4.0000	+11.111%	1	3,146	-83.750%
2026-03-04	3.6000	3.6000	3.6000	3.6000	0.000%	1	3,145	-81.944%
2026-03-03	3.6000	3.6000	3.6000	3.6000	-20.000%	2	3,146	-81.944%
2026-03-02	4.4500	4.5000	4.4500	4.5000	+8.959%	3	3,146	-85.556%
2026-02-27	4.1900	4.1900	4.1300	4.1300	+3.250%	6	3,147	-84.262%
2026-02-26	3.9500	4.0000	3.9500	4.0000	+5.263%	5	3,142	-83.750%
2026-02-25	3.7200	3.8000	3.7200	3.8000	+7.042%	16	3,127	-82.895%
2026-02-23	3.5500	3.5500	3.5500	3.5500	+10.938%	1	3,127	-81.690%
2026-02-20	3.1500	3.2000	3.1000	3.2000	+1.587%	27	3,126	-79.688%
2026-02-19	3.1000	3.1500	3.1000	3.1500	-1.563%	361	3,114	-79.365%
2026-02-17	3.4000	3.4000	3.2000	3.2000	+5.611%	4	2,903	-79.688%
2026-02-12	3.0300	3.0300	3.0300	3.0300	-3.503%	16	2,903	-78.548%
2026-02-11	3.1000	3.1400	3.0000	3.1400	+1.290%	22	2,919	-79.299%
2026-02-10	3.0600	3.1000	3.0600	3.1000	-7.463%	29	2,912	-79.032%
2026-02-09	3.3500	3.3500	3.3500	3.3500	+1.515%	20	2,885	-80.597%
2026-02-03	3.3000	3.3000	3.3000	3.3000	-7.563%	4	2,905	-80.303%
2026-02-02	3.5700	3.5700	3.5700	3.5700	+5.000%	1	2,901	-81.793%
2026-01-28	3.5100	3.5200	3.3500	3.4000	0.000%	969	2,901	-80.882%
2026-01-27	3.4000	3.4000	3.4000	3.4000	+9.677%	5	2,418	-80.882%
2026-01-21	3.1000	3.1000	3.1000	3.1000	0.000%	25	2,413	-79.032%
2026-01-16	3.1000	3.1000	3.1000	3.1000	+3.333%	1	2,387	-79.032%
2026-01-15	2.9000	3.0000	2.9000	3.0000	-1.316%	11	2,387	-78.333%
2026-01-14	3.0700	3.0700	2.8500	3.0400	-2.875%	7	2,376	-78.618%
2026-01-13	3.1300	3.1300	3.1300	3.1300	+0.968%	1	2,374	-79.233%
2026-01-12	3.0000	3.1000	2.9500	3.1000	+2.310%	8	2,374	-79.032%
2026-01-09	2.9200	3.0300	2.9200	3.0300	-5.313%	20	2,366	-78.548%
2026-01-08	3.2000	3.2000	3.2000	3.2000	+2.564%	5	2,351	-79.688%
2026-01-07	3.1200	3.1200	3.1200	3.1200	-2.194%	4	2,346	-79.167%
2026-01-06	3.1900	3.1900	3.1900	3.1900	-0.623%	1	2,342	-79.624%
2026-01-05	3.2900	3.2900	3.2100	3.2100	+3.548%	10	2,331	-79.751%
2026-01-02	3.1100	3.1100	3.1000	3.1000	-4.908%	6	2,331	-79.032%
2025-12-31	3.2600	3.2600	3.2600	3.2600	+5.161%	5	2,320	-80.061%
2025-12-30	3.1000	3.1000	3.1000	3.1000	0.000%	1	2,320	-79.032%
2025-12-24	3.1000	3.1000	3.1000	3.1000	-3.427%	10	2,309	-79.032%
2025-12-23	3.2100	3.2100	3.2100	3.2100	+4.902%	1	2,309	-79.751%
2025-12-22	3.0600	3.0600	3.0600	3.0600	+2.000%	1	2,310	-78.758%
2025-12-18	2.9600	3.0000	2.9600	3.0000	-3.846%	402	2,309	-78.333%
2025-12-17	3.1200	3.1200	3.1200	3.1200	+2.295%	2	1,979	-79.167%
2025-12-15	2.9900	3.0500	2.9500	3.0500	+8.156%	31	1,980	-78.689%
2025-12-12	2.8200	2.8200	2.8200	2.8200	-4.407%	1	1,965	-76.950%
2025-12-10	2.9500	2.9500	2.9500	2.9500	+34.703%	15	1,964	-77.966%
2025-11-26	2.1900	2.1900	2.1900	2.1900	-17.358%	1	1,965	-70.320%
2025-11-21	2.6500	2.6500	2.6500	2.6500	+9.959%	1	1,965	-75.472%
2025-11-19	2.3900	2.4200	2.3800	2.4100	+19.307%	12	1,965	-73.029%
2025-11-12	2.2300	2.2300	2.0200	2.0200	-10.222%	10	1,964	-67.822%
2025-11-10	2.2500	2.2500	2.2500	2.2500	+9.756%	1	1,964	-71.111%
2025-11-05	2.0500	2.0500	2.0500	2.0500	+2.500%	1	1,965	-68.293%
2025-11-04	2.0000	2.0000	2.0000	2.0000	+8.108%	5	1,966	-67.500%
2025-10-16	1.8500	1.8500	1.8500	1.8500	-1.596%	1	1,961	-64.865%
2025-10-13	1.8800	1.8800	1.8800	1.8800	-2.083%	1	1,962	-65.426%
2025-10-09	1.9200	1.9200	1.9200	1.9200	+1.587%	5	1,961	-66.146%
2025-10-06	1.8000	1.8900	1.8000	1.8900	+18.125%	7	1,961	-65.608%
2025-09-25	1.6000	1.6000	1.6000	1.6000	+6.667%	1	1,960	-59.375%
2025-09-24	1.5000	1.5000	1.5000	1.5000	+7.143%	200	1,960	-56.667%
2025-09-23	1.4000	1.4000	1.4000	1.4000	-9.677%	1	1,760	-53.571%
2025-09-22	1.5500	1.5500	1.5500	1.5500	+16.541%	1	1,760	-58.065%
2025-09-15	1.3300	1.3300	1.3300	1.3300	-1.481%	2	1,760	-51.128%
2025-09-05	1.3500	1.3500	1.3500	1.3500	-6.897%	1	1,762	-51.852%
2025-09-03	1.4500	1.4500	1.4500	1.4500	-3.333%	200	1,763	-55.172%
2025-09-02	1.5000	1.5000	1.5000	1.5000	-3.226%	1	1,563	-56.667%
2025-08-28	1.5500	1.5500	1.5500	1.5500	-13.889%	1	1,564	-58.065%
2025-08-21	1.8000	1.8000	1.8000	1.8000	+9.091%	9	1,563	-63.889%
2025-08-19	1.6500	1.6500	1.6500	1.6500	-10.811%	1	1,563	-60.606%
2025-08-13	1.8500	1.8500	1.8500	1.8500	-24.490%	3	1,562	-64.865%
2025-08-11	2.4500	2.4500	2.4500	2.4500	+4.255%	1	1,565	-73.469%
2025-08-08	2.3500	2.4500	2.3500	2.3500	-6.000%	81	1,564	-72.340%
2025-08-04	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,487	-74.000%
2025-08-01	2.4500	2.5000	2.4500	2.5000	+3.306%	115	1,486	-74.000%
2025-07-31	2.4200	2.4200	2.4200	2.4200	+22.843%	1	1,371	-73.140%
2025-07-30	1.8400	1.9700	1.8400	1.9700	-33.220%	2	1,370	-67.005%
2025-07-29	2.8500	2.9500	2.8500	2.9500	+28.261%	352	1,368	-77.966%
2025-07-23	2.4500	2.4500	2.3000	2.3000	-14.815%	11	1,017	-71.739%
2025-07-16	2.6500	2.7000	2.6000	2.7000	+5.882%	6	1,012	-75.926%
2025-07-15	2.5500	2.5500	2.5500	2.5500	+4.938%	1	1,008	-74.510%
2025-07-14	2.4300	2.4300	2.4300	2.4300	-1.619%	1	1,007	-73.251%
2025-07-11	2.4700	2.4700	2.4700	2.4700	+2.490%	20	1,006	-73.684%
2025-07-10	2.4100	2.4100	2.4100	2.4100	-1.633%	25	1,023	-73.029%
2025-07-07	2.5800	2.5800	2.4500	2.4500	-1.606%	26	1,023	-73.469%
2025-07-01	2.6000	2.6000	2.4900	2.4900	-19.677%	2	1,007	-73.896%
2025-06-25	3.1000	3.1000	3.1000	3.1000	+5.085%	2	1,005	-79.032%
2025-06-24	2.9500	2.9500	2.9500	2.9500	-3.279%	20	1,003	-77.966%
2025-05-12	3.0500	3.0500	3.0500	3.0500	-16.667%	1	983	-78.689%
2025-05-02	3.6000	3.6600	3.6000	3.6600	-8.500%	10	983	-82.240%
2025-04-30	3.9000	4.0000	3.9000	4.0000	+11.111%	3	982	-83.750%
2025-04-29	3.6000	3.6000	3.6000	3.6000	+1.408%	1	979	-81.944%
2025-04-25	3.5500	3.5500	3.5500	3.5500	+4.412%	10	978	-81.690%
2025-04-23	3.3100	3.4000	3.3100	3.4000	-12.145%	13	978	-80.882%
2025-04-22	3.8700	3.8700	3.8700	3.8700	-4.914%	1	975	-83.204%
2025-04-21	4.0700	4.0700	4.0700	4.0700	+7.672%	1	975	-84.029%
2025-04-17	3.7800	3.7800	3.7800	3.7800	-3.077%	2	973	-82.804%
2025-04-15	3.9000	3.9000	3.9000	3.9000	-2.500%	1	973	-83.333%
2025-04-14	4.0000	4.0000	4.0000	4.0000	+2.302%	1	972	-83.750%
2025-04-08	3.9100	3.9100	3.9100	3.9100	+3.166%	1	971	-83.376%
2025-04-04	3.8000	3.8000	3.7900	3.7900	+46.899%	4	970	-82.850%
2025-04-02	2.6000	2.6000	2.5800	2.5800	+2.789%	6	969	-74.806%
2025-03-17	2.5100	2.5100	2.5100	2.5100	-11.620%	1	963	-74.104%
2025-03-12	2.8400	2.8400	2.8400	2.8400	+14.980%	1	964	-77.113%
2025-03-11	2.5100	2.5100	2.4700	2.4700	+17.619%	2	963	-73.684%
2025-03-10	2.1000	2.1000	2.1000	2.1000	-16.000%	2	963	-69.048%
2025-03-07	2.5000	2.5000	2.5000	2.5000	-3.846%	10	963	-74.000%
2025-03-06	2.6000	2.6000	2.6000	2.6000	0.000%	1	967	-75.000%
2025-03-03	2.4500	2.6000	2.4500	2.6000	+23.810%	25	967	-75.000%
2025-02-26	2.0500	2.1000	2.0500	2.1000	-6.250%	900	1,032	-69.048%
2025-02-21	2.2400	2.2400	2.2400	2.2400	-0.444%	2	42	-70.982%
2025-02-18	2.2500	2.2500	2.2500	2.2500	-1.747%	5	41	-71.111%
2025-02-05	2.2900	2.2900	2.2900	2.2900	+17.436%	2	36	-71.616%
2025-01-08	1.9500	1.9500	1.9500	1.9500	+6.557%	20	14	-66.667%
2025-01-02	1.8300	1.8300	1.8300	1.8300	+16.561%	1	14	-64.481%
2024-12-16	1.5700	1.5700	1.5700	1.5700	+7.534%	1	13	-58.599%
2024-12-05	1.4600	1.4600	1.4600	1.4600	+4.286%	1	12	-55.479%
2024-12-03	1.4000	1.4000	1.4000	1.4000	-27.835%	1	11	-53.571%
2024-10-28	1.9400	1.9400	1.9400	1.9400	0.000%	10	10	-66.495%