Dark

HL20260918C18
HL Sep 18 2026 18.00 Call (HL260918C00018000)
option OPRA

EOD

Jul 22, 2026

0.9800+11.364%(+0.1000)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.0800	1.1800	0.9700	0.9800	+11.364%	233	2,670	0.000%
2026-07-21	0.6700	0.8800	0.6500	0.8800	+51.724%	38	2,486	+11.364%
2026-07-20	0.5100	0.6000	0.5000	0.5800	-7.937%	180	2,486	+68.966%
2026-07-17	0.5900	0.6600	0.5700	0.6300	-4.545%	25	2,426	+55.556%
2026-07-16	0.8200	0.8200	0.6400	0.6600	-31.959%	112	2,434	+48.485%
2026-07-15	0.9400	0.9900	0.7800	0.9700	-1.020%	153	2,407	+1.031%
2026-07-14	1.2300	1.2300	0.9800	0.9800	+11.364%	30	2,473	0.000%
2026-07-13	0.9400	0.9500	0.8700	0.8800	-23.478%	171	2,450	+11.364%
2026-07-10	1.1200	1.1700	1.1000	1.1500	-11.538%	129	2,337	-14.783%
2026-07-09	1.1600	1.3100	1.1000	1.3000	+31.313%	49	2,354	-24.615%
2026-07-08	1.0000	1.1300	0.9000	0.9900	-7.477%	66	2,367	-1.010%
2026-07-07	1.4400	1.4400	1.0200	1.0700	-32.278%	315	2,349	-8.411%
2026-07-06	1.5000	1.6100	1.3800	1.5800	+6.757%	608	2,418	-37.975%
2026-07-02	1.4800	1.6100	1.3200	1.4800	+17.460%	720	2,358	-33.784%
2026-07-01	1.1000	1.3900	1.0800	1.2600	+14.545%	140	2,358	-22.222%
2026-06-30	1.0400	1.1900	1.0100	1.1000	-1.786%	243	2,311	-10.909%
2026-06-29	1.1400	1.1800	0.9800	1.1200	-1.754%	706	2,095	-12.500%
2026-06-26	1.1500	1.3100	1.1400	1.1400	+7.547%	52	1,473	-14.035%
2026-06-25	0.9400	1.0900	0.9400	1.0600	+27.711%	63	1,454	-7.547%
2026-06-24	0.8900	0.9300	0.7700	0.8300	-24.545%	109	1,442	+18.072%
2026-06-23	1.1000	1.1600	1.0700	1.1000	-23.611%	107	1,404	-10.909%
2026-06-22	1.2600	1.4400	1.2600	1.4400	-1.370%	52	1,421	-31.944%
2026-06-18	1.7000	1.7000	1.3800	1.4600	-4.575%	222	1,324	-32.877%
2026-06-17	2.1500	2.1500	1.5300	1.5300	-19.048%	486	1,324	-35.948%
2026-06-16	1.9000	1.9700	1.7400	1.8900	+7.386%	105	1,324	-48.148%
2026-06-15	1.2500	2.1500	1.2500	1.7600	+38.583%	337	1,344	-44.318%
2026-06-12	1.2500	1.3200	1.2000	1.2700	+27.000%	108	1,262	-22.835%
2026-06-11	0.9500	1.0000	0.9000	1.0000	+7.527%	82	1,231	-2.000%
2026-06-10	1.1000	1.1000	0.9200	0.9300	-13.084%	14	1,200	+5.376%
2026-06-09	1.0900	1.0900	0.9900	1.0700	-11.570%	44	1,188	-8.411%
2026-06-08	1.3000	1.3400	1.2100	1.2100	-4.724%	63	1,194	-19.008%
2026-06-05	1.5000	1.6400	1.1900	1.2700	-40.930%	129	1,164	-22.835%
2026-06-04	2.1500	2.1500	2.1500	2.1500	-1.376%	2	1,165	-54.419%
2026-06-03	2.3500	2.3500	2.1700	2.1800	-16.154%	48	1,165	-55.046%
2026-06-02	2.8200	2.8200	2.6000	2.6000	-2.985%	57	1,168	-62.308%
2026-06-01	2.4200	2.7200	2.2100	2.6800	-0.741%	174	1,169	-63.433%
2026-05-29	2.7500	2.9200	2.6500	2.7000	-1.818%	57	1,155	-63.704%
2026-05-28	2.1000	2.7500	1.8600	2.7500	+19.565%	97	1,112	-64.364%
2026-05-27	2.3500	2.4800	2.3000	2.3000	-9.804%	98	1,078	-57.391%
2026-05-26	2.3900	2.5900	2.3900	2.5500	+10.390%	170	1,040	-61.569%
2026-05-22	2.5000	2.5000	2.3100	2.3100	-9.766%	21	1,038	-57.576%
2026-05-21	2.3000	2.6500	2.3000	2.5600	+0.392%	104	1,022	-61.719%
2026-05-20	2.3000	2.5500	2.3000	2.5500	+24.390%	20	1,022	-61.569%
2026-05-19	2.3800	2.4300	2.0400	2.0500	-22.642%	24	913	-52.195%
2026-05-18	3.1000	3.1000	2.6000	2.6500	-7.018%	107	913	-63.019%
2026-05-15	3.0700	3.1100	2.8400	2.8500	-28.750%	31	913	-65.614%
2026-05-14	4.5500	4.5500	4.0000	4.0000	-19.679%	16	893	-75.500%
2026-05-13	4.5000	5.2000	4.2000	4.9800	+11.910%	220	788	-80.321%
2026-05-12	4.3500	4.5000	3.7300	4.4500	-3.261%	173	788	-77.978%
2026-05-11	3.5000	4.6000	3.5000	4.6000	+39.394%	51	788	-78.696%
2026-05-08	3.4600	3.6000	3.1900	3.3000	+9.272%	89	846	-70.303%
2026-05-07	3.8000	4.0300	3.0200	3.0200	+2.027%	135	775	-67.550%
2026-05-06	3.5000	4.0000	2.8800	2.9600	+13.846%	73	788	-66.892%
2026-05-05	2.8800	2.8800	2.5800	2.6000	-8.451%	115	767	-62.308%
2026-05-04	2.9600	3.1000	2.8200	2.8400	-13.415%	100	681	-65.493%
2026-05-01	3.0800	3.3900	3.0800	3.2800	+7.190%	20	603	-70.122%
2026-04-30	3.1900	3.2100	3.0300	3.0600	+6.620%	43	603	-67.974%
2026-04-29	2.8300	2.9800	2.7300	2.8700	-5.902%	53	582	-65.854%
2026-04-28	3.2400	3.3000	2.9900	3.0500	-14.804%	32	545	-67.869%
2026-04-27	3.9000	3.9000	3.5500	3.5800	-3.243%	29	519	-72.626%
2026-04-24	3.6100	3.7500	3.6100	3.7000	+9.467%	44	503	-73.514%
2026-04-23	3.6500	3.6500	3.3800	3.3800	-13.333%	59	533	-71.006%
2026-04-22	3.6000	3.9000	3.6000	3.9000	+9.859%	9	486	-74.872%
2026-04-21	3.9000	3.9000	3.4400	3.5500	-12.129%	55	480	-72.394%
2026-04-20	4.1300	4.1300	4.0400	4.0400	-16.701%	4	441	-75.743%
2026-04-17	4.7300	4.9100	4.7000	4.8500	+16.587%	15	438	-79.794%
2026-04-16	4.2800	4.3500	4.1600	4.1600	-3.256%	40	436	-76.442%
2026-04-15	4.3700	4.3700	4.2500	4.3000	-10.973%	18	442	-77.209%
2026-04-14	4.7500	4.8300	4.7000	4.8300	+13.647%	13	440	-79.710%
2026-04-13	4.3500	4.3500	4.2500	4.2500	-4.494%	3	448	-76.941%
2026-04-10	4.8200	4.8200	4.4500	4.4500	-4.301%	8	448	-77.978%
2026-04-09	4.6700	4.6700	4.6500	4.6500	-1.064%	2	444	-78.925%
2026-04-08	5.8000	5.8000	4.7000	4.7000	+2.174%	39	442	-79.149%
2026-04-07	4.7000	4.7500	4.5000	4.6000	+0.656%	13	470	-78.696%
2026-04-06	4.5700	4.5700	4.5700	4.5700	-3.178%	1	475	-78.556%
2026-04-02	4.4700	4.7200	4.4700	4.7200	-3.870%	15	465	-79.237%
2026-04-01	4.5000	4.9900	4.5000	4.9100	+11.338%	7	465	-80.041%
2026-03-31	4.0700	4.4100	4.0700	4.4100	+25.641%	17	468	-77.778%
2026-03-30	3.8600	3.8700	3.5100	3.5100	-10.000%	14	458	-72.080%
2026-03-27	3.7200	4.2000	3.7200	3.9000	+0.775%	21	448	-74.872%
2026-03-26	3.8500	3.9300	3.8000	3.8700	-10.000%	116	445	-74.677%
2026-03-25	4.6200	4.6200	4.3000	4.3000	+4.116%	60	329	-77.209%
2026-03-24	3.9100	4.1300	3.9000	4.1300	+4.293%	15	328	-76.271%
2026-03-23	3.5000	4.2500	3.5000	3.9600	+13.143%	138	334	-75.253%
2026-03-20	3.9000	3.9000	3.5000	3.5000	-9.561%	19	273	-72.000%
2026-03-19	3.3000	3.9500	3.3000	3.8700	-14.000%	75	279	-74.677%
2026-03-18	4.8000	4.8000	4.4000	4.5000	-13.127%	152	220	-78.222%
2026-03-17	5.5700	5.5700	5.1800	5.1800	-1.708%	7	94	-81.081%
2026-03-16	5.3700	5.3700	5.1900	5.2700	-0.189%	8	93	-81.404%
2026-03-13	5.7000	5.7000	5.2800	5.2800	-13.584%	13	93	-81.439%
2026-03-12	6.2800	6.2800	6.1100	6.1100	-3.323%	4	83	-83.961%
2026-03-11	6.3000	6.4900	6.3000	6.3200	-10.355%	10	85	-84.494%
2026-03-10	6.7200	7.3100	6.7200	7.0500	+24.779%	19	88	-86.099%
2026-03-09	5.6500	5.6600	4.9200	5.6500	-7.830%	13	73	-82.655%
2026-03-06	5.9000	6.1400	5.9000	6.1300	+1.322%	3	73	-84.013%
2026-03-05	6.3900	6.4100	6.0500	6.0500	-13.199%	8	72	-83.802%
2026-03-04	7.1000	7.1900	6.9100	6.9700	-16.024%	9	73	-85.940%
2026-02-24	8.3000	8.3000	8.3000	8.3000	-12.632%	8	69	-88.193%
2026-02-23	9.3600	9.5000	9.3600	9.5000	+39.706%	7	67	-89.684%
2026-02-17	6.7500	6.8000	6.7500	6.8000	+3.030%	43	66	-85.588%
2026-02-12	6.6000	6.6000	6.6000	6.6000	-22.353%	10	23	-85.152%
2026-02-10	8.5000	8.5000	8.5000	8.5000	+0.236%	10	13	-88.471%
2026-02-09	8.4800	8.4800	8.4800	8.4800	+2.539%	3	4	-88.443%
2026-01-30	8.2700	8.2700	8.2700	8.2700	0.000%	1	1	-88.150%