Dark

HL20260918C17
HL Sep 18 2026 17.00 Call (HL260918C00017000)
option OPRA

EOD

Jul 22, 2026

1.27+15.455%(+0.17)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.2500	1.5200	1.2200	1.2700	+15.455%	80	2,531	0.000%
2026-07-21	0.8800	1.1400	0.8400	1.1000	+41.026%	180	2,552	+15.455%
2026-07-20	0.8000	0.8200	0.6900	0.7800	-7.143%	76	2,551	+62.821%
2026-07-17	0.7500	0.9400	0.7500	0.8400	-3.448%	110	2,496	+51.190%
2026-07-16	1.0700	1.0700	0.8300	0.8700	-30.952%	183	2,551	+45.977%
2026-07-15	1.3200	1.3200	1.0000	1.2600	0.000%	85	2,476	+0.794%
2026-07-14	1.4100	1.4500	1.2600	1.2600	+12.500%	30	2,470	+0.794%
2026-07-13	1.1600	1.2200	1.1100	1.1200	-22.222%	100	2,480	+13.393%
2026-07-10	1.4000	1.4700	1.4000	1.4400	-6.494%	24	2,470	-11.806%
2026-07-09	1.4100	1.6500	1.4100	1.5400	+21.260%	69	2,476	-17.532%
2026-07-08	1.4000	1.4200	1.0800	1.2700	-2.308%	73	2,476	0.000%
2026-07-07	1.6500	1.6500	1.3000	1.3000	-31.937%	583	2,449	-2.308%
2026-07-06	1.8000	1.9500	1.7000	1.9100	+6.111%	114	2,254	-33.508%
2026-07-02	1.8500	2.0000	1.6100	1.8000	+16.883%	137	2,129	-29.444%
2026-07-01	1.3600	1.7100	1.3600	1.5400	+10.000%	1,211	2,129	-17.532%
2026-06-30	1.4600	1.4600	1.3600	1.4000	+0.719%	33	2,391	-9.286%
2026-06-29	1.4500	1.4500	1.3900	1.3900	-7.333%	41	2,364	-8.633%
2026-06-26	1.4900	1.7000	1.4900	1.5000	+12.782%	291	2,363	-15.333%
2026-06-25	1.2100	1.3800	1.1300	1.3300	+30.392%	1,160	2,226	-4.511%
2026-06-24	1.1500	1.1900	0.9900	1.0200	-23.308%	222	1,353	+24.510%
2026-06-23	1.3900	1.4900	1.2000	1.3300	-24.859%	248	1,412	-4.511%
2026-06-22	1.8000	1.8000	1.5100	1.7700	-0.562%	112	1,467	-28.249%
2026-06-18	2.1000	2.1000	1.6800	1.7800	-7.772%	235	1,227	-28.652%
2026-06-17	2.1500	2.5700	1.9300	1.9300	-11.872%	583	1,227	-34.197%
2026-06-16	2.3500	2.3500	2.1000	2.1900	+5.288%	39	1,227	-42.009%
2026-06-15	2.1700	2.5000	1.9600	2.0800	+35.948%	562	1,216	-38.942%
2026-06-12	1.5000	1.6200	1.3900	1.5300	+15.038%	644	1,389	-16.993%
2026-06-11	1.1700	1.3300	1.1600	1.3300	+12.712%	25	813	-4.511%
2026-06-10	1.3000	1.3700	1.1300	1.1800	-7.813%	84	803	+7.627%
2026-06-09	1.6200	1.6200	1.1100	1.2800	-15.232%	22	798	-0.781%
2026-06-08	1.5900	1.5900	1.5100	1.5100	+0.667%	56	794	-15.894%
2026-06-05	2.2600	2.2600	1.4700	1.5000	-39.759%	138	780	-15.333%
2026-06-04	2.5600	2.5600	2.4900	2.4900	-1.581%	6	703	-48.996%
2026-06-03	2.6000	2.7700	2.5300	2.5300	-17.049%	23	707	-49.802%
2026-06-02	3.0500	3.0500	3.0500	3.0500	0.000%	1	694	-58.361%
2026-06-01	2.8000	3.2000	2.8000	3.0500	-4.688%	29	693	-58.361%
2026-05-29	3.0800	3.3000	2.9500	3.2000	+1.266%	17	664	-60.313%
2026-05-28	2.4300	3.2500	2.4300	3.1600	+11.661%	101	654	-59.810%
2026-05-27	2.7600	2.8300	2.7600	2.8300	-3.413%	8	648	-55.124%
2026-05-26	2.9500	2.9800	2.9200	2.9300	+5.018%	45	645	-56.655%
2026-05-22	2.7500	2.8500	2.6400	2.7900	-6.061%	45	600	-54.480%
2026-05-21	2.8200	2.9700	2.7800	2.9700	+2.414%	167	583	-57.239%
2026-05-20	2.5500	2.9400	2.5400	2.9000	+16.000%	82	583	-56.207%
2026-05-19	2.6300	2.6300	2.4100	2.5000	-17.492%	46	485	-49.200%
2026-05-18	3.4000	3.4300	3.0300	3.0300	-10.882%	13	485	-58.086%
2026-05-15	3.5600	3.5600	3.2600	3.4000	-30.612%	189	485	-62.647%
2026-05-14	4.8700	4.9000	4.8700	4.9000	-11.712%	2	292	-74.082%
2026-05-13	4.8500	5.7700	4.8500	5.5500	+9.684%	28	270	-77.117%
2026-05-12	4.9000	5.0600	4.3300	5.0600	-2.879%	55	270	-74.901%
2026-05-11	4.8000	5.4000	4.8000	5.2100	+37.467%	18	270	-75.624%
2026-05-08	4.0000	4.0500	3.7900	3.7900	+7.977%	27	253	-66.491%
2026-05-07	4.4000	4.4000	3.5100	3.5100	+2.933%	49	232	-63.818%
2026-05-06	4.2000	4.2000	3.3500	3.4100	+10.000%	89	276	-62.757%
2026-05-05	3.2400	3.2400	3.0300	3.1000	-7.463%	22	211	-59.032%
2026-05-04	3.3500	3.3500	3.3500	3.3500	-10.428%	2	194	-62.090%
2026-05-01	3.8500	4.0000	3.6800	3.7400	+3.601%	11	192	-66.043%
2026-04-30	3.8500	3.8500	3.4900	3.6100	+9.394%	6	192	-64.820%
2026-04-29	3.2000	3.3000	3.1500	3.3000	-4.348%	17	187	-61.515%
2026-04-28	3.6500	3.6500	3.4500	3.4500	-13.750%	17	175	-63.188%
2026-04-23	4.0000	4.0000	4.0000	4.0000	+0.756%	1	159	-68.250%
2026-04-22	3.9800	3.9800	3.9700	3.9700	-0.501%	2	160	-68.010%
2026-04-21	4.0300	4.0300	3.9000	3.9900	-16.527%	10	165	-68.170%
2026-04-16	4.8700	4.8700	4.7800	4.7800	0.000%	3	165	-73.431%
2026-04-15	4.7000	4.8700	4.7000	4.7800	-10.319%	14	168	-73.431%
2026-04-14	5.3200	5.3300	5.3200	5.3300	+10.581%	2	173	-76.173%
2026-04-13	4.8200	4.8200	4.8200	4.8200	-6.770%	1	173	-73.651%
2026-04-10	5.1700	5.1700	5.1700	5.1700	+2.376%	1	174	-75.435%
2026-04-09	5.0500	5.0500	5.0500	5.0500	-4.717%	3	174	-74.851%
2026-04-08	6.3500	6.3500	5.3000	5.3000	+4.331%	5	176	-76.038%
2026-04-07	5.1100	5.1100	4.9600	5.0800	+1.600%	6	176	-75.000%
2026-04-02	5.0000	5.0000	5.0000	5.0000	-8.257%	1	175	-74.600%
2026-04-01	5.0300	5.4500	5.0300	5.4500	+14.737%	7	175	-76.697%
2026-03-31	4.4700	4.7500	4.4700	4.7500	+15.572%	5	180	-73.263%
2026-03-30	4.3300	4.3300	4.1100	4.1100	-5.081%	7	181	-69.100%
2026-03-27	3.9700	4.3300	3.9700	4.3300	+11.026%	17	188	-70.670%
2026-03-26	4.2000	4.4000	3.9000	3.9000	-19.918%	74	194	-67.436%
2026-03-25	4.9300	4.9300	4.7000	4.8700	+9.932%	6	159	-73.922%
2026-03-24	3.9400	4.4500	3.9400	4.4300	-3.696%	32	154	-71.332%
2026-03-23	4.4500	4.6000	4.3600	4.6000	+14.144%	31	166	-72.391%
2026-03-20	4.0000	4.0500	3.9000	4.0300	-10.444%	10	156	-68.486%
2026-03-19	3.7200	4.5000	3.7200	4.5000	-11.765%	79	159	-71.778%
2026-03-18	5.1700	5.2500	4.7800	5.1000	-12.371%	32	91	-75.098%
2026-03-17	5.7900	5.8200	5.7900	5.8200	+1.394%	6	71	-78.179%
2026-03-16	5.9500	5.9500	5.6700	5.7400	-1.034%	11	70	-77.875%
2026-03-13	6.2200	6.2500	5.7300	5.8000	-11.720%	25	70	-78.103%
2026-03-12	6.7200	6.7600	6.5100	6.5700	-1.940%	11	63	-80.670%
2026-03-11	6.8200	7.0000	6.6000	6.7000	-15.935%	7	60	-81.045%
2026-03-10	7.3200	7.9700	7.3000	7.9700	+17.725%	14	62	-84.065%
2026-03-09	6.0600	6.7700	5.5200	6.7700	+3.994%	42	63	-81.241%
2026-03-06	6.7900	6.7900	6.5000	6.5100	-3.698%	7	52	-80.492%
2026-03-05	6.7600	6.7600	6.7600	6.7600	-9.867%	1	48	-81.213%
2026-03-04	7.5000	7.5000	7.5000	7.5000	+7.143%	1	47	-83.067%
2026-03-03	7.0000	7.0000	7.0000	7.0000	-25.134%	7	47	-81.857%
2026-03-02	9.4000	9.4000	9.2500	9.3500	-6.030%	9	40	-86.417%
2026-02-27	9.9200	9.9500	9.8900	9.9500	+32.314%	3	32	-87.236%
2026-02-17	7.5500	7.5600	7.5000	7.5200	-24.800%	18	29	-83.112%
2026-02-09	10.0000	10.0000	10.0000	10.0000	+30.719%	1	19	-87.300%
2026-02-02	7.7500	7.7500	7.6500	7.6500	0.000%	18	18	-83.399%