Dark

HRB20261120P30
HRB Nov 20 2026 30.00 Put (HRB261120P00030000)
option OPRA

EOD

Jun 30, 2026

1.22+1.667%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.2200	1.2200	1.2200	1.2200	+1.667%	1	777	0.000%
2026-06-29	1.3000	1.3000	1.2000	1.2000	-13.669%	29	777	+1.667%
2026-06-26	1.3900	1.3900	1.3900	1.3900	-0.714%	1	777	-12.230%
2026-06-25	1.4000	1.4000	1.4000	1.4000	-28.205%	40	777	-12.857%
2026-06-22	1.9500	1.9500	1.9500	1.9500	-3.465%	10	737	-37.436%
2026-06-18	2.1100	2.1100	2.0200	2.0200	+22.424%	6	730	-39.604%
2026-06-17	1.6500	1.6500	1.6500	1.6500	+6.452%	2	730	-26.061%
2026-06-16	1.6000	1.6000	1.5500	1.5500	+3.333%	7	730	-21.290%
2026-06-15	1.7000	1.7000	1.5000	1.5000	-14.286%	25	723	-18.667%
2026-06-12	1.7500	1.7500	1.7500	1.7500	-2.235%	3	711	-30.286%
2026-06-11	1.8500	1.8500	1.5500	1.7900	+2.286%	74	711	-31.844%
2026-06-10	1.7500	1.7500	1.7500	1.7500	+16.667%	1	714	-30.286%
2026-06-09	1.5000	1.5000	1.5000	1.5000	-3.226%	1	714	-18.667%
2026-06-08	1.5500	1.5500	1.5500	1.5500	+10.714%	1	713	-21.290%
2026-06-04	1.4100	1.4100	1.4000	1.4000	+5.263%	41	713	-12.857%
2026-05-29	1.3300	1.3300	1.3300	1.3300	+2.308%	1	746	-8.271%
2026-05-28	1.3000	1.3000	1.3000	1.3000	-17.722%	1	747	-6.154%
2026-05-22	1.5800	1.5800	1.5800	1.5800	+3.268%	5	747	-22.785%
2026-05-19	1.5300	1.5300	1.5300	1.5300	+5.517%	1	752	-20.261%
2026-05-18	1.5500	1.5500	1.4500	1.4500	-27.500%	10	753	-15.862%
2026-05-15	2.0000	2.0000	2.0000	2.0000	-6.977%	2	753	-39.000%
2026-05-14	2.1500	2.1500	2.1500	2.1500	+6.436%	10	748	-43.256%
2026-05-13	2.0200	2.0200	2.0200	2.0200	-6.047%	10	743	-39.604%
2026-05-11	2.1500	2.1500	2.1500	2.1500	+6.965%	1	743	-43.256%
2026-05-08	2.0000	2.0100	2.0000	2.0100	-1.471%	3	742	-39.303%
2026-05-07	3.0000	3.0000	2.0000	2.0400	-52.558%	11	743	-40.196%
2026-05-06	4.0200	4.3000	4.0200	4.3000	+24.638%	9	748	-71.628%
2026-05-01	3.4500	3.4500	3.4500	3.4500	-5.479%	1	742	-64.638%
2026-04-30	3.5100	3.6500	3.5100	3.6500	+1.389%	6	742	-66.575%
2026-04-28	3.6000	3.6000	3.6000	3.6000	-6.736%	3	736	-66.111%
2026-04-27	3.8500	3.8600	3.7000	3.8600	-2.278%	5	733	-68.394%
2026-04-24	3.9000	3.9500	3.9000	3.9500	+6.757%	22	729	-69.114%
2026-04-23	3.7000	3.7000	3.7000	3.7000	+8.824%	1	707	-67.027%
2026-04-20	3.4000	3.4000	3.4000	3.4000	-3.683%	1	706	-64.118%
2026-04-16	3.5200	3.5300	3.5200	3.5300	-10.178%	11	706	-65.439%
2026-04-14	3.9300	3.9300	3.9300	3.9300	-8.605%	1	706	-68.957%
2026-04-10	4.3000	4.3000	4.3000	4.3000	+7.500%	12	707	-71.628%
2026-04-09	3.9000	4.0000	3.9000	4.0000	+25.392%	5	695	-69.500%
2026-04-07	3.4100	3.4100	3.1900	3.1900	+8.136%	13	690	-61.755%
2026-04-06	2.9500	2.9500	2.9500	2.9500	-19.619%	200	694	-58.644%
2026-04-02	3.6700	3.6700	3.6700	3.6700	-13.239%	1	651	-66.757%
2026-03-30	4.2300	4.2300	4.2300	4.2300	+3.931%	1	651	-71.158%
2026-03-26	4.0700	4.0700	4.0700	4.0700	-7.289%	1	652	-70.025%
2026-03-25	4.3000	4.3900	4.3000	4.3900	+7.598%	9	653	-72.210%
2026-03-24	4.0800	4.0800	4.0800	4.0800	+0.741%	1	644	-70.098%
2026-03-20	4.0500	4.0500	4.0500	4.0500	-3.571%	1	643	-69.877%
2026-03-19	4.3000	4.3000	4.2000	4.2000	+5.000%	5	643	-70.952%
2026-03-17	4.0000	4.0000	4.0000	4.0000	-8.884%	2	643	-69.500%
2026-03-16	4.3900	4.3900	4.3900	4.3900	-2.444%	1	641	-72.210%
2026-03-13	4.5900	4.5900	4.5000	4.5000	0.000%	6	642	-72.889%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-1.747%	3	638	-72.889%
2026-03-10	4.9000	4.9000	4.5800	4.5800	+7.512%	49	638	-73.362%
2026-03-09	4.2600	4.2600	4.2600	4.2600	+12.105%	1	635	-71.362%
2026-03-06	3.8000	3.8000	3.8000	3.8000	-5.000%	3	634	-67.895%
2026-03-05	4.0000	4.0000	4.0000	4.0000	-6.977%	3	636	-69.500%
2026-03-04	4.4000	4.4000	4.2000	4.3000	-2.273%	107	633	-71.628%
2026-03-02	4.4000	4.5000	4.4000	4.4000	-10.020%	46	526	-72.273%
2026-02-24	4.9000	4.9000	4.7600	4.8900	-5.780%	102	484	-75.051%
2026-02-23	5.0000	5.1900	5.0000	5.1900	+15.333%	3	385	-76.493%
2026-02-20	4.5000	4.5000	4.4000	4.5000	+5.634%	110	382	-72.889%
2026-02-19	4.1000	4.2600	4.1000	4.2600	+4.926%	54	287	-71.362%
2026-02-18	4.0000	4.1300	4.0000	4.0600	-0.976%	67	234	-69.951%
2026-02-17	4.3000	4.4100	4.1000	4.1000	-2.381%	39	167	-70.244%
2026-02-13	5.0500	5.0500	4.2000	4.2000	-16.832%	8	122	-70.952%
2026-02-12	4.2600	5.0500	4.2600	5.0500	+17.442%	10	122	-75.842%
2026-02-11	4.1000	4.3000	4.1000	4.3000	+43.813%	66	121	-71.628%
2026-02-10	3.0000	3.0000	2.9600	2.9900	+6.786%	3	78	-59.197%
2026-02-09	2.8000	2.8000	2.8000	2.8000	+5.660%	1	77	-56.429%
2026-02-06	2.6500	2.6500	2.6500	2.6500	+15.217%	2	76	-53.962%
2026-02-05	2.3000	2.3000	2.3000	2.3000	+9.524%	1	74	-46.957%
2026-02-04	1.7100	2.1000	1.7100	2.1000	+36.364%	4	73	-41.905%
2026-02-03	1.2400	1.7500	1.2400	1.5400	+14.074%	24	69	-20.779%
2026-02-02	1.2000	1.3500	1.2000	1.3500	+12.500%	2	48	-9.630%
2026-01-30	1.2000	1.2000	1.2000	1.2000	+14.286%	10	46	+1.667%
2026-01-27	1.0500	1.0500	1.0500	1.0500	-8.696%	10	36	+16.190%
2026-01-21	1.1500	1.1500	1.1500	1.1500	+27.778%	1	26	+6.087%
2026-01-20	1.0000	1.0000	0.9000	0.9000	+13.924%	16	26	+35.556%
2026-01-14	0.8200	0.8200	0.7900	0.7900	+1.282%	3	10	+54.430%
2026-01-07	0.7800	0.7800	0.7800	0.7800	-13.333%	5	9	+56.410%
2025-12-31	0.9000	0.9000	0.9000	0.9000	+5.882%	1	5	+35.556%
2025-12-16	0.8500	0.8500	0.8500	0.8500	-5.556%	1	5	+43.529%
2025-12-15	0.9000	0.9000	0.9000	0.9000	-20.354%	1	5	+35.556%
2025-12-10	1.1300	1.1300	1.1300	1.1300	+13.000%	1	4	+7.965%
2025-11-24	1.1000	1.1000	1.0000	1.0000	0.000%	2	3	+22.000%
2025-11-21	1.0000	1.0000	1.0000	1.0000	0.000%	1	1	+22.000%