Dark

HRB20260717P30
HRB Jul 17 2026 30.00 Put (HRB260717P00030000)
option OPRA

EOD

Jun 30, 2026

0.0900-35.714%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.1100	0.1100	0.0900	0.0900	-35.714%	2	781	0.000%
2026-06-29	0.1000	0.1500	0.0700	0.1400	+16.667%	21	782	-35.714%
2026-06-25	0.1200	0.1200	0.1200	0.1200	+20.000%	1	770	-25.000%
2026-06-24	0.1400	0.1400	0.1000	0.1000	-33.333%	16	770	-10.000%
2026-06-23	0.1900	0.2000	0.1300	0.1500	-50.000%	65	772	-40.000%
2026-06-22	0.3000	0.3400	0.2500	0.3000	0.000%	164	729	-70.000%
2026-06-18	0.2000	0.3800	0.2000	0.3000	+50.000%	129	605	-70.000%
2026-06-17	0.2000	0.2000	0.2000	0.2000	0.000%	3	605	-55.000%
2026-06-16	0.2000	0.2000	0.1900	0.2000	-20.000%	18	605	-55.000%
2026-06-15	0.2000	0.2500	0.2000	0.2500	0.000%	68	593	-64.000%
2026-06-12	0.2800	0.3000	0.2500	0.2500	-16.667%	6	530	-64.000%
2026-06-11	0.3500	0.4000	0.3000	0.3000	+20.000%	12	524	-70.000%
2026-06-10	0.2500	0.3500	0.2500	0.2500	-7.407%	32	519	-64.000%
2026-06-08	0.3000	0.3000	0.2500	0.2700	+8.000%	5	512	-66.667%
2026-06-05	0.3000	0.3100	0.2500	0.2500	-16.667%	5	512	-64.000%
2026-06-04	0.3000	0.3000	0.3000	0.3000	-16.667%	1	512	-70.000%
2026-06-03	0.3600	0.3600	0.3600	0.3600	+20.000%	1	512	-75.000%
2026-06-01	0.3000	0.3000	0.3000	0.3000	0.000%	2	512	-70.000%
2026-05-28	0.3800	0.3800	0.3000	0.3000	-28.571%	5	514	-70.000%
2026-05-27	0.3500	0.4200	0.3500	0.4200	+20.000%	3	515	-78.571%
2026-05-26	0.3700	0.3700	0.3500	0.3500	-38.596%	12	515	-74.286%
2026-05-22	0.5700	0.5700	0.5700	0.5700	+26.667%	1	505	-84.211%
2026-05-21	0.4500	0.4500	0.4500	0.4500	+36.364%	1	504	-80.000%
2026-05-20	0.3400	0.3400	0.3000	0.3300	+10.000%	71	504	-72.727%
2026-05-18	0.3500	0.3500	0.3000	0.3000	-40.000%	12	569	-70.000%
2026-05-15	0.5300	0.5300	0.4500	0.5000	-16.667%	6	569	-82.000%
2026-05-14	0.5500	0.6000	0.5500	0.6000	-10.448%	2	566	-85.000%
2026-05-13	0.6500	0.6700	0.6500	0.6700	+11.667%	6	567	-86.567%
2026-05-12	0.6000	0.6000	0.6000	0.6000	-7.692%	2	567	-85.000%
2026-05-11	0.6300	0.6500	0.6000	0.6500	+8.333%	10	567	-86.154%
2026-05-08	0.5800	0.6100	0.5800	0.6000	-4.762%	8	570	-85.000%
2026-05-07	1.1200	1.1200	0.6200	0.6300	-78.644%	74	572	-85.714%
2026-05-06	2.7500	3.0000	2.7500	2.9500	+18.474%	25	580	-96.949%
2026-05-05	2.2500	2.4900	2.2500	2.4900	+31.053%	63	552	-96.386%
2026-05-04	1.6500	1.9000	1.5900	1.9000	-1.554%	55	513	-95.263%
2026-05-01	1.8000	1.9300	1.8000	1.9300	-3.500%	53	466	-95.337%
2026-04-28	2.0000	2.0000	2.0000	2.0000	-19.355%	3	466	-95.500%
2026-04-24	2.5500	2.5500	2.4800	2.4800	+37.778%	10	463	-96.371%
2026-04-22	1.7500	1.8000	1.7500	1.8000	0.000%	4	463	-95.000%
2026-04-21	1.8000	1.8500	1.8000	1.8000	-5.263%	64	466	-95.000%
2026-04-20	1.9000	1.9000	1.9000	1.9000	0.000%	63	466	-95.263%
2026-04-17	1.8000	1.9000	1.8000	1.9000	-5.000%	13	408	-95.263%
2026-04-16	2.1000	2.1000	1.8000	2.0000	-20.000%	149	410	-95.500%
2026-04-14	2.2600	2.5000	2.2600	2.5000	+6.383%	62	323	-96.400%
2026-04-13	2.7000	2.7000	2.3000	2.3500	-16.071%	19	317	-96.170%
2026-04-10	2.8000	2.8000	2.8000	2.8000	+7.692%	1	321	-96.786%
2026-04-09	2.6000	2.6000	2.6000	2.6000	+25.000%	7	321	-96.538%
2026-04-08	2.0800	2.0800	2.0800	2.0800	+9.474%	9	314	-95.673%
2026-04-07	1.8500	1.9000	1.8500	1.9000	-15.556%	2	323	-95.263%
2026-04-02	2.2500	2.2500	2.2500	2.2500	-10.000%	1	325	-96.000%
2026-03-31	2.6500	2.6500	2.5000	2.5000	0.000%	9	325	-96.400%
2026-03-30	2.5000	2.5000	2.5000	2.5000	-7.407%	1	318	-96.400%
2026-03-27	2.7000	2.7000	2.7000	2.7000	-10.000%	10	318	-96.667%
2026-03-25	2.7000	3.0000	2.7000	3.0000	+23.457%	4	318	-97.000%
2026-03-23	2.4300	2.4300	2.4300	2.4300	+1.250%	1	318	-96.296%
2026-03-20	2.4000	2.4000	2.4000	2.4000	-22.581%	1	318	-96.250%
2026-03-16	3.1000	3.1000	3.1000	3.1000	+3.333%	2	318	-97.097%
2026-03-13	3.0000	3.0000	3.0000	3.0000	0.000%	15	318	-97.000%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-11.765%	1	318	-97.000%
2026-03-10	3.7000	3.7000	3.4000	3.4000	+9.677%	37	318	-97.353%
2026-03-09	3.0000	3.1000	3.0000	3.1000	+19.231%	2	282	-97.097%
2026-03-06	2.6000	2.6000	2.6000	2.6000	-16.129%	1	290	-96.538%
2026-03-03	3.2000	3.2000	3.0000	3.1000	-1.899%	6	289	-97.097%
2026-03-02	3.1600	3.1600	3.1600	3.1600	+5.333%	1	285	-97.152%
2026-02-26	3.0000	3.0000	3.0000	3.0000	-11.765%	1	285	-97.000%
2026-02-25	3.5000	3.5000	3.4000	3.4000	-5.556%	5	283	-97.353%
2026-02-24	3.6000	3.6000	3.6000	3.6000	-16.279%	1	283	-97.500%
2026-02-23	3.9900	4.3000	3.9900	4.3000	+34.375%	8	282	-97.907%
2026-02-20	3.4000	3.4000	3.2000	3.2000	0.000%	18	279	-97.188%
2026-02-19	2.9800	3.2000	2.9000	3.2000	+10.345%	64	263	-97.188%
2026-02-18	2.9800	3.0000	2.9000	2.9000	-17.143%	7	210	-96.897%
2026-02-17	3.2000	3.5000	3.2000	3.5000	+11.111%	22	206	-97.429%
2026-02-13	3.1500	3.1500	3.1500	3.1500	-23.171%	4	192	-97.143%
2026-02-12	3.5000	4.1000	3.5000	4.1000	+31.833%	35	192	-97.805%
2026-02-11	2.4500	3.1100	2.4500	3.1100	+48.095%	36	182	-97.106%
2026-02-10	1.9500	2.1500	1.9000	2.1000	+1.449%	16	177	-95.714%
2026-02-09	1.9500	2.0700	1.9500	2.0700	+11.892%	51	161	-95.652%
2026-02-06	1.7200	2.0000	1.7200	1.8500	+2.210%	12	143	-95.135%
2026-02-05	1.3000	1.8100	1.3000	1.8100	+57.391%	118	136	-95.028%
2026-02-04	1.0500	1.1500	1.0000	1.1500	+98.276%	16	35	-92.174%
2026-01-29	0.5800	0.5800	0.5800	0.5800	+16.000%	1	26	-84.483%
2026-01-27	0.5000	0.5000	0.5000	0.5000	-7.407%	5	25	-82.000%
2026-01-23	0.4000	0.5400	0.4000	0.5400	+8.000%	11	20	-83.333%
2026-01-20	0.5000	0.5000	0.5000	0.5000	+38.889%	4	10	-82.000%
2025-12-22	0.3600	0.3600	0.3600	0.3600	-55.000%	5	6	-75.000%
2025-11-26	0.8000	0.8000	0.8000	0.8000	0.000%	1	0	-88.750%