Dark

HOG20270115P25
HOG Jan 15 2027 25.00 Put (HOG270115P00025000)
option OPRA

EOD

Jun 23, 2026

2.85-1.724%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	2.8500	2.8500	2.8500	2.8500	-1.724%	1	1,402	0.000%
2026-06-11	3.0000	3.0000	2.9000	2.9000	-12.913%	266	1,402	-1.724%
2026-06-09	3.3300	3.3300	3.3300	3.3300	-12.137%	2	1,430	-14.414%
2026-06-03	3.8000	4.1000	3.7900	3.7900	-0.263%	276	1,432	-24.802%
2026-05-29	3.9000	3.9000	3.8000	3.8000	-2.564%	10	1,213	-25.000%
2026-05-28	4.0000	4.0000	3.9000	3.9000	-2.500%	46	1,219	-26.923%
2026-05-26	4.0000	4.0000	4.0000	4.0000	-9.091%	200	1,239	-28.750%
2026-05-21	4.3600	4.4000	4.3500	4.4000	+10.000%	203	1,276	-35.227%
2026-05-20	4.5000	4.5000	4.0000	4.0000	+17.647%	441	1,276	-28.750%
2026-05-15	3.4000	3.4000	3.4000	3.4000	+6.250%	10	1,102	-16.176%
2026-05-14	3.2000	3.2000	3.2000	3.2000	-3.030%	11	1,092	-10.938%
2026-05-12	3.3000	3.3000	3.3000	3.3000	-21.429%	1	1,092	-13.636%
2026-05-04	4.0000	4.2000	4.0000	4.2000	-13.580%	3	1,092	-32.143%
2026-04-16	4.8600	4.8600	4.8600	4.8600	+5.652%	4	1,090	-41.358%
2026-04-15	4.6000	4.6000	4.6000	4.6000	-42.500%	1	1,094	-38.043%
2026-03-13	8.0000	8.0000	8.0000	8.0000	+5.960%	1	1,093	-64.375%
2026-03-12	7.5500	7.5500	7.5500	7.5500	+3.425%	15	1,092	-62.252%
2026-03-10	7.3000	7.3000	7.3000	7.3000	+2.098%	2	1,077	-60.959%
2026-02-27	7.1500	7.5500	7.1500	7.1500	-6.536%	3	1,077	-60.140%
2026-02-26	7.6500	7.6500	7.6500	7.6500	+19.531%	1	1,074	-62.745%
2026-01-21	6.2000	6.4000	6.2000	6.4000	+3.226%	104	1,074	-55.469%
2026-01-16	6.2000	6.2000	6.2000	6.2000	+5.622%	1	1,154	-54.032%
2026-01-09	5.8000	5.8700	5.8000	5.8700	-2.167%	2	1,154	-51.448%
2026-01-07	6.0000	6.0000	6.0000	6.0000	-1.961%	1	1,155	-52.500%
2026-01-06	6.1200	6.1200	6.1200	6.1200	-1.290%	3	1,155	-53.431%
2025-12-31	6.2000	6.2000	6.2000	6.2000	+1.142%	5	1,158	-54.032%
2025-12-30	5.9500	6.1300	5.9500	6.1300	+1.658%	7	1,158	-53.507%
2025-12-22	5.9500	6.0300	5.9500	6.0300	+2.551%	5	1,149	-52.736%
2025-12-16	5.8800	5.8800	5.8800	5.8800	+1.379%	1	1,149	-51.531%
2025-12-15	5.8000	5.8000	5.8000	5.8000	+1.754%	6	1,148	-50.862%
2025-12-12	5.7000	5.7000	5.7000	5.7000	+3.636%	1	1,142	-50.000%
2025-12-09	5.1500	5.5100	5.1500	5.5000	+30.952%	2,706	1,141	-48.182%
2025-12-03	4.2000	4.2000	4.2000	4.2000	-10.638%	10	2,735	-32.143%
2025-11-24	4.7000	4.7000	4.7000	4.7000	-6.000%	78	2,725	-39.362%
2025-11-19	5.0000	5.0000	5.0000	5.0000	+20.773%	3	2,647	-43.000%
2025-11-05	4.1400	4.1400	4.1400	4.1400	+7.254%	1	2,647	-31.159%
2025-10-31	3.8800	3.8800	3.8600	3.8600	+5.177%	80	2,647	-26.166%
2025-10-27	3.6700	3.6700	3.6700	3.6700	-0.811%	1	2,567	-22.343%
2025-10-21	3.9000	3.9000	3.7000	3.7000	0.000%	3	2,567	-22.973%
2025-10-06	3.7000	3.7000	3.7000	3.7000	+10.119%	1	2,568	-22.973%
2025-09-25	3.4000	3.4000	3.3000	3.3600	+1.818%	5	2,568	-15.179%
2025-09-24	3.3000	3.3000	3.3000	3.3000	+14.983%	2	2,568	-13.636%
2025-09-23	2.8700	2.8700	2.8700	2.8700	-9.177%	3	2,568	-0.697%
2025-09-22	3.3500	3.3500	3.0000	3.1600	+3.268%	13	2,568	-9.810%
2025-09-19	3.0600	3.0600	3.0600	3.0600	+7.368%	1	2,568	-6.863%
2025-09-04	2.8500	2.8500	2.8500	2.8500	-10.938%	1	2,568	0.000%
2025-08-28	3.2000	3.2000	3.2000	3.2000	+0.629%	1	2,568	-10.938%
2025-08-26	3.1800	3.1800	3.1800	3.1800	+0.633%	1	2,567	-10.377%
2025-08-25	3.3000	3.3000	3.1600	3.1600	-4.242%	5	2,568	-9.810%
2025-08-22	3.3000	3.3000	3.3000	3.3000	-9.341%	16	2,568	-13.636%
2025-08-13	4.1000	4.1000	3.6400	3.6400	-13.333%	3	2,584	-21.703%
2025-08-12	4.2200	4.2200	4.2000	4.2000	-14.286%	2,512	2,587	-32.143%
2025-08-07	4.9000	4.9000	4.9000	4.9000	0.000%	10	112	-41.837%
2025-08-05	4.9000	4.9000	4.9000	4.9000	0.000%	4	122	-41.837%
2025-08-04	4.9000	4.9000	4.9000	4.9000	0.000%	1	122	-41.837%
2025-08-01	5.0000	5.0000	4.9000	4.9000	+18.644%	5	122	-41.837%
2025-07-30	3.6300	4.1300	3.5000	4.1300	-19.020%	47	122	-30.993%
2025-07-28	5.1000	5.1000	5.1000	5.1000	+4.082%	30	85	-44.118%
2025-07-25	4.9000	4.9000	4.9000	4.9000	-4.110%	1	107	-41.837%
2025-07-24	5.1100	5.1100	5.1100	5.1100	+0.196%	1	107	-44.227%
2025-07-18	5.1000	5.1000	5.1000	5.1000	+3.659%	3	106	-44.118%
2025-07-16	4.9200	4.9200	4.9200	4.9200	-13.684%	1	103	-42.073%
2025-06-25	5.7000	5.7000	5.7000	5.7000	+14.228%	2	103	-50.000%
2025-06-09	5.0700	5.0900	4.9900	4.9900	-3.107%	4	101	-42.886%
2025-06-06	5.2300	5.2300	5.1500	5.1500	-1.152%	14	101	-44.660%
2025-06-04	5.2100	5.2100	5.2100	5.2100	+8.542%	1	94	-45.298%
2025-05-20	4.7000	4.8000	4.7000	4.8000	-9.434%	6	93	-40.625%
2025-05-16	5.4000	5.4000	5.3000	5.3000	-1.852%	6	92	-46.226%
2025-05-15	5.4000	5.4000	5.4000	5.4000	-8.163%	3	95	-47.222%
2025-05-06	5.8800	5.8800	5.8800	5.8800	-0.676%	2	92	-51.531%
2025-04-24	5.9200	5.9200	5.9200	5.9200	-8.923%	3	92	-51.858%
2025-04-11	6.5000	6.5000	6.5000	6.5000	-13.333%	10	89	-56.154%
2025-04-10	7.5000	7.5000	7.5000	7.5000	+17.188%	5	89	-62.000%
2025-04-08	6.4000	6.4000	6.4000	6.4000	-11.111%	10	89	-55.469%
2025-04-04	7.3000	7.3000	7.2000	7.2000	+44.289%	20	89	-60.417%
2025-03-21	4.9900	4.9900	4.9900	4.9900	+6.170%	12	95	-42.886%
2025-03-11	4.7000	4.7000	4.7000	4.7000	+4.444%	1	95	-39.362%
2025-03-10	4.5000	4.5000	4.5000	4.5000	-2.174%	1	94	-36.667%
2025-03-07	4.6000	4.6000	4.6000	4.6000	-8.000%	2	93	-38.043%
2025-03-04	4.9700	5.0000	4.9700	5.0000	+10.132%	2	92	-43.000%
2025-02-28	4.5400	4.5400	4.5400	4.5400	+8.095%	2	93	-37.225%
2025-02-24	4.2000	4.2000	4.2000	4.2000	0.000%	1	92	-32.143%
2025-02-21	4.1000	4.2000	4.1000	4.2000	+3.960%	6	92	-32.143%
2025-02-20	4.0000	4.0400	4.0000	4.0400	-2.651%	40	89	-29.455%
2025-02-19	4.3900	4.3900	4.1500	4.1500	-3.263%	5	49	-31.325%
2025-02-18	4.2000	4.3000	4.2000	4.2900	+2.143%	4	47	-33.566%
2025-02-10	4.2000	4.2000	4.2000	4.2000	+0.962%	1	44	-32.143%
2025-02-07	4.1600	4.1600	4.1600	4.1600	-0.952%	2	43	-31.490%
2025-02-05	4.5000	4.5000	4.2000	4.2000	0.000%	2	44	-32.143%
2025-02-04	4.2000	4.2000	4.2000	4.2000	0.000%	1	42	-32.143%
2025-02-03	4.2000	4.2000	4.2000	4.2000	+5.000%	3	43	-32.143%
2025-01-31	4.0000	4.0000	4.0000	4.0000	+5.263%	2	39	-28.750%
2025-01-30	3.8000	3.8000	3.8000	3.8000	-7.317%	1	38	-25.000%
2025-01-29	4.1000	4.1000	4.1000	4.1000	+5.128%	2	38	-30.488%
2025-01-28	3.8000	3.9000	3.8000	3.9000	+2.902%	2	36	-26.923%
2025-01-27	3.7900	3.7900	3.7900	3.7900	+2.432%	6	34	-24.802%
2025-01-22	3.7000	3.7000	3.7000	3.7000	+5.413%	1	40	-22.973%
2025-01-17	3.5100	3.5100	3.5100	3.5100	-10.914%	4	37	-18.803%
2025-01-10	3.9400	3.9400	3.9400	3.9400	+15.882%	20	37	-27.665%
2025-01-03	3.4000	3.4000	3.4000	3.4000	-2.017%	2	37	-16.176%
2025-01-02	3.4700	3.4700	3.4700	3.4700	+0.872%	2	36	-17.867%
2024-12-30	3.4400	3.4400	3.4400	3.4400	+4.242%	10	34	-17.151%
2024-12-27	3.3000	3.3000	3.3000	3.3000	+22.222%	2	24	-13.636%
2024-12-10	2.7000	2.7000	2.7000	2.7000	0.000%	2	23	+5.556%
2024-11-22	2.7000	2.7000	2.7000	2.7000	-15.625%	2	21	+5.556%
2024-11-01	3.2000	3.2000	3.2000	3.2000	+18.519%	4	20	-10.938%
2024-10-21	2.7000	2.7000	2.7000	2.7000	-15.625%	2	18	+5.556%
2024-10-07	3.2000	3.2000	3.2000	3.2000	+12.281%	6	16	-10.938%
2024-10-03	2.8500	2.8600	2.8500	2.8500	0.000%	10	10	0.000%