Dark

HUT20270115P50
HUT Jan 15 2027 50.00 Put (HUT270115P00050000)
option OPRA

EOD

Aug 13, 2026

4.50+9.756%(+0.40)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.9000	4.5000	3.9000	4.5000	+9.756%	12	1,401	0.000%
2026-08-12	4.1500	4.3700	4.0000	4.1000	-10.284%	23	1,400	+9.756%
2026-08-11	4.4500	4.5700	4.3000	4.5700	-4.792%	49	1,392	-1.532%
2026-08-10	4.8000	4.8000	4.8000	4.8000	-3.808%	1	1,368	-6.250%
2026-08-07	4.9500	5.2000	4.9500	4.9900	+7.312%	24	1,368	-9.820%
2026-08-06	5.3000	5.3000	4.6500	4.6500	+5.682%	2	1,345	-3.226%
2026-08-04	4.2000	4.4000	4.1000	4.4000	-1.345%	11	1,341	+2.273%
2026-08-03	4.4500	4.7500	4.1000	4.4600	+6.444%	13	1,336	+0.897%
2026-07-31	3.8900	4.2000	3.7500	4.1900	-4.773%	12	1,333	+7.399%
2026-07-30	4.9100	5.0000	4.1500	4.4000	-25.550%	27	1,329	+2.273%
2026-07-29	5.4800	6.1500	5.4300	5.9100	+7.455%	82	1,328	-23.858%
2026-07-28	4.7500	5.5000	4.7500	5.5000	+22.222%	35	1,305	-18.182%
2026-07-27	4.5000	4.5000	4.5000	4.5000	+13.924%	5	1,305	0.000%
2026-07-24	4.0000	4.0000	3.9000	3.9500	-9.195%	6	1,300	+13.924%
2026-07-23	4.3500	4.3500	4.3500	4.3500	+2.353%	5	1,302	+3.448%
2026-07-22	4.6500	4.6500	4.1500	4.2500	0.000%	16	1,302	+5.882%
2026-07-21	4.6500	4.6500	4.2500	4.2500	-18.269%	12	1,286	+5.882%
2026-07-20	5.2500	5.2500	5.2000	5.2000	-13.333%	25	1,278	-13.462%
2026-07-17	6.2500	6.7000	6.0000	6.0000	+1.695%	11	1,253	-25.000%
2026-07-16	5.4000	5.9000	5.4000	5.9000	+20.408%	25	1,244	-23.729%
2026-07-10	5.0000	5.2500	4.7000	4.9000	+4.255%	17	1,244	-8.163%
2026-07-09	4.6000	4.7000	4.5000	4.7000	-20.339%	16	1,243	-4.255%
2026-07-08	5.9000	5.9000	5.9000	5.9000	0.000%	5	1,229	-23.729%
2026-07-07	5.8000	5.9000	5.8000	5.9000	+18.474%	10	1,224	-23.729%
2026-07-06	4.9800	4.9800	4.9800	4.9800	-14.138%	3	1,219	-9.639%
2026-07-02	5.2500	5.8000	5.2500	5.8000	+16.000%	17	1,216	-22.414%
2026-07-01	4.5000	5.2000	4.5000	5.0000	+16.279%	25	1,216	-10.000%
2026-06-30	4.5000	4.5000	4.3000	4.3000	-2.273%	45	1,207	+4.651%
2026-06-29	4.4000	4.4000	4.4000	4.4000	-7.368%	5	1,207	+2.273%
2026-06-26	4.6000	4.7500	4.6000	4.7500	+5.556%	20	1,207	-5.263%
2026-06-25	4.3000	4.5000	4.3000	4.5000	-1.099%	20	1,197	0.000%
2026-06-24	4.5500	4.5500	4.5500	4.5500	+10.976%	1	1,177	-1.099%
2026-06-22	4.0000	4.2000	4.0000	4.1000	+2.500%	65	1,178	+9.756%
2026-06-18	4.0000	4.0500	4.0000	4.0000	-8.046%	162	1,054	+12.500%
2026-06-17	4.3500	4.3500	4.3500	4.3500	+1.163%	10	1,054	+3.448%
2026-06-16	4.1500	4.3000	4.1500	4.3000	-3.371%	65	1,054	+4.651%
2026-06-12	4.8000	4.8000	4.4500	4.4500	-6.316%	2	1,014	+1.124%
2026-06-10	4.7500	4.7500	4.7500	4.7500	0.000%	1	1,015	-5.263%
2026-06-09	4.1000	4.7500	4.1000	4.7500	+11.765%	4	1,015	-5.263%
2026-06-08	4.2500	4.2500	4.2500	4.2500	-9.574%	1	1,014	+5.882%
2026-06-05	4.5000	4.7000	4.5000	4.7000	+16.049%	2	1,015	-4.255%
2026-06-04	4.0500	4.0500	4.0500	4.0500	+3.846%	1	1,016	+11.111%
2026-06-02	3.9000	4.1500	3.7500	3.9000	-8.235%	8	1,015	+15.385%
2026-06-01	4.4500	4.4500	4.1000	4.2500	+2.410%	3	1,018	+5.882%
2026-05-29	4.1500	4.1500	4.1500	4.1500	-2.353%	1	1,016	+8.434%
2026-05-28	4.2500	4.2500	4.2500	4.2500	-6.593%	1	1,016	+5.882%
2026-05-27	4.7000	4.7000	4.5000	4.5500	+1.111%	3	1,017	-1.099%
2026-05-26	4.3000	4.5000	4.3000	4.5000	-11.765%	3	1,014	0.000%
2026-05-21	5.3500	5.3500	5.1000	5.1000	-5.380%	3	1,014	-11.765%
2026-05-20	5.4000	5.4000	5.3900	5.3900	-7.069%	2	1,014	-16.512%
2026-05-19	5.8000	5.8000	5.8000	5.8000	+3.757%	1	1,011	-22.414%
2026-05-18	5.6000	5.7500	5.5900	5.5900	+11.800%	4	1,011	-19.499%
2026-05-15	5.0000	5.0000	5.0000	5.0000	+8.696%	1	1,011	-10.000%
2026-05-14	4.7000	4.7000	4.6000	4.6000	-4.167%	2	1,010	-2.174%
2026-05-13	5.0500	5.0500	4.8000	4.8000	-5.882%	6	1,013	-6.250%
2026-05-12	5.3500	5.4500	5.1000	5.1000	-3.774%	4	1,013	-11.765%
2026-05-11	5.4500	5.4500	5.3000	5.3000	-1.852%	4	1,013	-15.094%
2026-05-08	5.3500	5.4000	5.3500	5.4000	0.000%	2	1,010	-16.667%
2026-05-07	5.5000	5.8500	5.3700	5.4000	+12.500%	50	1,009	-16.667%
2026-05-06	5.0500	5.5500	4.8000	4.8000	-37.255%	37	1,043	-6.250%
2026-05-05	7.6500	7.9500	7.6500	7.6500	-6.135%	6	1,028	-41.176%
2026-05-04	8.2500	8.2500	8.1500	8.1500	-2.395%	2	1,028	-44.785%
2026-05-01	8.4000	8.4000	8.3500	8.3500	-13.472%	36	1,028	-46.108%
2026-04-28	9.6600	9.6600	9.5500	9.6500	+9.659%	4	1,028	-53.368%
2026-04-27	8.8000	8.8800	8.8000	8.8000	+4.142%	4	1,028	-48.864%
2026-04-23	8.4500	8.4500	8.4500	8.4500	+3.554%	3	1,028	-46.746%
2026-04-22	8.0000	8.1600	8.0000	8.1600	-5.665%	9	1,029	-44.853%
2026-04-21	8.0000	8.6500	8.0000	8.6500	-3.567%	11	1,032	-47.977%
2026-04-20	8.9700	8.9700	8.9700	8.9700	-8.934%	3	1,032	-49.833%
2026-04-16	9.8500	9.8500	9.8500	9.8500	-2.956%	20	1,032	-54.315%
2026-04-15	10.0000	10.3000	10.0000	10.1500	+3.046%	5	1,052	-55.665%
2026-04-14	9.7000	9.9000	9.5200	9.8500	-5.742%	35	1,051	-54.315%
2026-04-13	10.4500	10.4500	10.4500	10.4500	-6.025%	1	1,063	-56.938%
2026-04-10	11.1500	11.1500	11.1200	11.1200	-3.051%	4	1,063	-59.532%
2026-04-09	11.4700	11.4700	11.4700	11.4700	-5.519%	1	1,062	-60.767%
2026-04-08	13.7500	13.7500	12.1400	12.1400	-19.921%	4	1,062	-62.932%
2026-04-07	15.6500	15.6500	15.1600	15.1600	-9.113%	40	1,063	-70.317%
2026-03-31	16.6800	16.6800	16.6800	16.6800	+2.018%	1	1,102	-73.022%
2026-03-27	16.3500	16.3500	16.3500	16.3500	+5.484%	1	1,101	-72.477%
2026-03-26	15.3000	15.5000	15.3000	15.5000	-4.321%	50	1,102	-70.968%
2026-03-20	16.5000	16.5000	16.2000	16.2000	+0.310%	249	1,112	-72.222%
2026-03-18	15.9500	16.1500	15.9000	16.1500	-0.859%	505	875	-72.136%
2026-03-05	16.2900	16.2900	16.2900	16.2900	+1.812%	1	464	-72.376%
2026-03-04	16.0000	16.0000	16.0000	16.0000	-5.716%	20	464	-71.875%
2026-03-03	15.1500	17.0000	15.1500	16.9700	+10.195%	3	464	-73.483%
2026-02-26	15.4000	15.4000	15.4000	15.4000	-0.965%	10	463	-70.779%
2026-02-25	15.5500	15.5500	15.5500	15.5500	+1.967%	20	473	-71.061%
2026-02-24	15.2500	15.2500	15.2500	15.2500	-7.576%	10	473	-70.492%
2026-02-23	16.5000	16.5000	16.5000	16.5000	+5.769%	5	473	-72.727%
2026-02-19	15.9000	15.9000	15.6000	15.6000	-2.925%	15	475	-71.154%
2026-02-18	16.0700	16.0700	16.0700	16.0700	-3.134%	19	471	-71.998%
2026-02-13	17.0500	17.0500	16.1000	16.5900	-2.755%	56	456	-72.875%
2026-02-12	17.1000	17.1000	17.0600	17.0600	-4.157%	10	456	-73.623%
2026-02-06	17.9500	17.9500	17.8000	17.8000	-6.316%	24	460	-74.719%
2026-02-05	19.0000	19.0000	19.0000	19.0000	+12.559%	1	452	-76.316%
2026-02-04	16.8800	16.8800	16.8800	16.8800	+11.788%	25	452	-73.341%
2026-02-03	15.1000	15.1000	15.1000	15.1000	-8.207%	20	452	-70.199%
2026-01-30	16.4500	16.4500	16.4500	16.4500	+11.525%	2	437	-72.644%
2026-01-29	14.7500	14.7500	14.7500	14.7500	+0.958%	1	439	-69.492%
2026-01-28	14.6200	14.6200	14.6000	14.6100	-5.742%	15	440	-69.199%
2026-01-23	16.0500	16.0500	15.5000	15.5000	-3.727%	23	439	-70.968%
2026-01-22	16.0500	16.1000	16.0500	16.1000	+2.028%	2	416	-72.050%
2026-01-20	15.7800	15.7800	15.7800	15.7800	+1.806%	1	417	-71.483%
2026-01-16	15.5000	15.5000	15.5000	15.5000	0.000%	2	417	-70.968%
2026-01-12	15.6300	15.6300	15.5000	15.5000	-0.641%	5	417	-70.968%
2026-01-09	15.5000	15.8500	15.5000	15.6000	-6.587%	7	422	-71.154%
2026-01-07	16.4300	16.7200	16.3000	16.7000	-1.765%	64	421	-73.054%
2026-01-06	17.0000	17.0000	16.6000	17.0000	-0.701%	30	406	-73.529%
2026-01-05	17.1200	17.1200	17.1200	17.1200	-13.970%	1	326	-73.715%
2025-12-31	19.9500	20.0500	19.9000	19.9000	+3.109%	72	326	-77.387%
2025-12-30	19.3000	19.3000	19.3000	19.3000	+0.260%	1	326	-76.684%
2025-12-26	19.0000	19.2500	19.0000	19.2500	+5.769%	3	325	-76.623%
2025-12-23	18.0000	18.2000	18.0000	18.2000	-2.256%	21	324	-75.275%
2025-12-22	20.1800	20.1800	18.6200	18.6200	-12.582%	6	304	-75.832%
2025-12-19	21.6000	21.6000	21.2500	21.3000	-1.343%	54	298	-78.873%
2025-12-18	21.5900	21.5900	21.5900	21.5900	-6.130%	10	246	-79.157%
2025-12-15	23.0000	23.0000	23.0000	23.0000	+10.312%	1	236	-80.435%
2025-12-09	20.8500	20.8500	20.8500	20.8500	-7.539%	2	236	-78.417%
2025-12-04	22.5500	22.5500	22.5500	22.5500	-3.426%	191	234	-80.044%
2025-11-26	23.3500	23.3500	23.3500	23.3500	-2.911%	10	55	-80.728%
2025-11-18	24.2500	24.2500	24.0500	24.0500	+3.219%	3	55	-81.289%
2025-11-12	23.3000	23.3000	23.3000	23.3000	+11.164%	1	55	-80.687%
2025-11-05	20.9600	20.9600	20.9600	20.9600	+1.256%	5	55	-78.531%
2025-11-04	20.7000	20.7000	20.7000	20.7000	+0.779%	5	50	-78.261%
2025-11-03	20.5400	20.5400	20.5400	20.5400	-2.654%	1	44	-78.092%
2025-10-30	21.1000	21.1000	21.1000	21.1000	+2.427%	8	44	-78.673%
2025-10-28	20.6000	20.6000	20.6000	20.6000	-4.275%	20	36	-78.155%
2025-10-21	21.5200	21.5200	21.5200	21.5200	+2.476%	1	16	-79.089%
2025-10-16	21.0000	21.0000	21.0000	21.0000	+7.362%	10	15	-78.571%
2025-10-15	19.7400	19.7400	19.4500	19.5600	0.000%	5	5	-76.994%

.dark-mode .ykD7RC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ykD7RC{ color: #333333; background-color: white; border: 2px solid #333333; }HUT20270115P50HUT Jan 15 2027 50.00 Put (HUT270115P00050000)option OPRA

HUT20270115P50
HUT Jan 15 2027 50.00 Put (HUT270115P00050000)
option OPRA