Dark

HL20260918C16
HL Sep 18 2026 16.00 Call (HL260918C00016000)
option OPRA

EOD

Jul 22, 2026

1.67+15.972%(+0.23)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.6500	1.9400	1.6100	1.6700	+15.972%	109	4,150	0.000%
2026-07-21	1.1700	1.5000	1.1700	1.4400	+39.806%	284	4,165	+15.972%
2026-07-20	1.0800	1.1100	0.9200	1.0300	-8.036%	122	4,114	+62.136%
2026-07-17	1.0800	1.2200	0.9700	1.1200	-3.448%	146	4,072	+49.107%
2026-07-16	1.3700	1.3700	1.1200	1.1600	-28.395%	24	4,009	+43.966%
2026-07-15	1.7400	1.7400	1.2900	1.6200	0.000%	28	3,992	+3.086%
2026-07-14	1.9000	1.9300	1.6200	1.6200	+8.000%	110	3,980	+3.086%
2026-07-13	1.5800	1.6900	1.4000	1.5000	-19.786%	155	3,978	+11.333%
2026-07-10	1.9000	1.9000	1.8700	1.8700	0.000%	5	3,949	-10.695%
2026-07-09	1.7700	2.0300	1.7700	1.8700	+18.354%	67	3,946	-10.695%
2026-07-08	1.6300	1.7800	1.3800	1.5800	-11.732%	85	3,932	+5.696%
2026-07-07	2.0600	2.0900	1.6500	1.7900	-23.504%	189	3,917	-6.704%
2026-07-06	2.3000	2.3900	2.2000	2.3400	+3.540%	49	3,887	-28.632%
2026-07-02	2.4000	2.4700	2.0300	2.2600	+15.306%	60	3,846	-26.106%
2026-07-01	1.7100	2.1500	1.7100	1.9600	+12.000%	522	3,846	-14.796%
2026-06-30	1.8200	1.8600	1.5900	1.7500	-2.778%	89	4,259	-4.571%
2026-06-29	1.8000	1.8400	1.6800	1.8000	0.000%	156	4,245	-7.222%
2026-06-26	1.8700	2.1100	1.8000	1.8000	+7.784%	167	4,183	-7.222%
2026-06-25	1.5300	1.6700	1.5100	1.6700	+30.469%	63	4,113	0.000%
2026-06-24	1.4200	1.5400	1.2800	1.2800	-24.706%	95	4,084	+30.469%
2026-06-23	1.7600	1.9000	1.7000	1.7000	-20.561%	23	4,040	-1.765%
2026-06-22	2.2400	2.2400	1.9300	2.1400	-0.926%	2,598	4,031	-21.963%
2026-06-18	2.3000	2.5000	2.1600	2.1600	-12.195%	21	1,741	-22.685%
2026-06-17	2.9000	3.0000	2.4600	2.4600	-10.219%	139	1,741	-32.114%
2026-06-16	2.7900	2.8800	2.5300	2.7400	+8.300%	86	1,741	-39.051%
2026-06-15	2.9000	3.0000	2.4700	2.5300	+32.461%	74	1,742	-33.992%
2026-06-12	1.8900	1.9800	1.6200	1.9100	+6.111%	61	1,718	-12.565%
2026-06-11	1.4200	1.8100	1.3800	1.8000	+25.000%	1,684	1,715	-7.222%
2026-06-10	1.5000	1.6000	1.3900	1.4400	-10.559%	52	441	+15.972%
2026-06-09	1.9100	1.9100	1.4300	1.6100	-17.010%	63	450	+3.727%
2026-06-08	2.0200	2.0200	1.8400	1.9400	+7.182%	76	429	-13.918%
2026-06-05	2.4400	2.4400	1.8100	1.8100	-39.057%	73	442	-7.735%
2026-06-04	3.1300	3.2000	2.9300	2.9700	0.000%	123	443	-43.771%
2026-06-03	3.4500	3.4500	2.9500	2.9700	-17.500%	54	348	-43.771%
2026-06-01	3.1400	3.6000	3.1200	3.6000	-1.907%	15	332	-53.611%
2026-05-29	3.5800	3.6700	3.5800	3.6700	+1.381%	14	319	-54.496%
2026-05-28	3.1000	3.6500	3.1000	3.6200	+14.921%	4	307	-53.867%
2026-05-27	3.1500	3.1500	3.1500	3.1500	-8.696%	6	307	-46.984%
2026-05-26	3.4200	3.5000	3.4200	3.4500	0.000%	38	305	-51.594%
2026-05-21	3.1600	3.4500	3.1600	3.4500	+3.293%	7	306	-51.594%
2026-05-20	3.3400	3.3400	3.3400	3.3400	+16.376%	15	306	-50.000%
2026-05-19	3.1400	3.1400	2.8400	2.8700	-19.832%	41	270	-41.812%
2026-05-18	3.6000	3.6000	3.5800	3.5800	-6.771%	2	270	-53.352%
2026-05-15	3.9800	3.9800	3.8000	3.8400	-28.224%	19	270	-56.510%
2026-05-14	5.5000	5.5000	5.3500	5.3500	-16.406%	25	259	-68.785%
2026-05-13	6.2800	6.4000	6.2800	6.4000	+14.490%	23	247	-73.906%
2026-05-12	5.4000	5.5900	5.4000	5.5900	+11.800%	2	247	-70.125%
2026-05-11	4.8500	5.0000	4.8500	5.0000	+16.822%	3	247	-66.600%
2026-05-08	4.4500	4.6500	4.2800	4.2800	+1.905%	68	249	-60.981%
2026-05-07	4.9000	5.0900	4.1000	4.2000	+9.661%	65	188	-60.238%
2026-05-06	5.0400	5.0400	3.8300	3.8300	+0.789%	48	152	-56.397%
2026-05-04	3.8000	3.8000	3.8000	3.8000	-10.588%	5	159	-56.053%
2026-05-01	4.4000	4.4000	4.2300	4.2500	+4.938%	7	152	-60.706%
2026-04-28	4.0500	4.0500	4.0500	4.0500	-13.830%	2	152	-58.765%
2026-04-27	4.7000	4.7000	4.7000	4.7000	-1.053%	50	150	-64.468%
2026-04-24	4.6000	4.7500	4.6000	4.7500	+6.982%	7	161	-64.842%
2026-04-23	4.4400	4.4400	4.4400	4.4400	+0.909%	1	156	-62.387%
2026-04-21	4.9000	4.9100	4.4000	4.4000	-12.525%	7	156	-62.045%
2026-04-20	5.1800	5.1800	5.0000	5.0300	-14.017%	3	157	-66.799%
2026-04-17	5.7500	5.8600	5.7500	5.8500	+7.735%	8	155	-71.453%
2026-04-15	5.4500	5.4500	5.4300	5.4300	-2.688%	2	151	-69.245%
2026-04-10	5.5800	5.5800	5.5800	5.5800	-4.615%	1	149	-70.072%
2026-04-09	5.8500	5.8500	5.8500	5.8500	+4.093%	2	149	-71.453%
2026-04-02	5.6300	5.6300	5.6200	5.6200	-3.103%	3	151	-70.285%
2026-04-01	5.8000	5.8000	5.8000	5.8000	+14.851%	1	151	-71.207%
2026-03-31	5.0500	5.0500	5.0500	5.0500	+6.316%	2	152	-66.931%
2026-03-30	4.8200	4.8200	4.7500	4.7500	0.000%	16	150	-64.842%
2026-03-26	4.7500	4.7500	4.7500	4.7500	-2.062%	1	164	-64.842%
2026-03-24	4.8500	4.9000	4.8500	4.8500	-3.960%	9	163	-65.567%
2026-03-23	4.8300	5.0500	4.8000	5.0500	+20.238%	25	163	-66.931%
2026-03-20	4.4300	4.5200	4.2000	4.2000	-7.489%	5	145	-60.238%
2026-03-19	3.9800	4.5400	3.9000	4.5400	-17.002%	17	144	-63.216%
2026-03-18	5.6400	5.6400	5.4700	5.4700	-12.759%	3	128	-69.470%
2026-03-17	6.6500	6.6500	6.2700	6.2700	+0.642%	9	130	-73.365%
2026-03-16	6.5200	6.5200	6.1200	6.2300	-1.111%	79	125	-73.194%
2026-03-13	6.7500	6.7500	6.2700	6.3000	-12.134%	8	56	-73.492%
2026-03-12	7.3400	7.3400	7.1700	7.1700	-5.284%	11	56	-76.709%
2026-03-11	7.3800	7.5700	7.3800	7.5700	-10.626%	2	57	-77.939%
2026-03-10	8.4700	8.4700	8.4700	8.4700	+15.710%	1	57	-80.283%
2026-03-09	6.6300	7.3200	6.6300	7.3200	-27.453%	4	56	-77.186%
2026-03-02	10.0900	10.0900	10.0900	10.0900	-1.561%	3	54	-83.449%
2026-02-27	10.2500	10.2500	10.2500	10.2500	+20.588%	1	51	-83.707%
2026-02-19	8.5000	8.5000	8.5000	8.5000	-10.995%	10	51	-80.353%
2026-02-10	9.5500	9.5500	9.5500	9.5500	-3.046%	10	61	-82.513%
2026-02-03	9.8500	9.8500	9.8500	9.8500	+18.675%	1	51	-83.046%
2026-02-02	8.5000	8.5000	8.3000	8.3000	-15.220%	8	50	-79.880%
2026-01-30	10.4100	10.4100	9.7900	9.7900	-36.387%	15	48	-82.942%
2026-01-27	15.3900	15.3900	15.3900	15.3900	-3.813%	3	53	-89.149%
2026-01-22	16.0000	16.0000	16.0000	16.0000	+8.475%	10	53	-89.563%
2026-01-21	14.9100	14.9100	14.7500	14.7500	+6.884%	13	43	-88.678%
2026-01-20	13.5300	13.8000	13.5300	13.8000	0.000%	30	30	-87.899%