Dark

HL20260918C19
HL Sep 18 2026 19.00 Call (HL260918C00019000)
option OPRA

EOD

Jul 22, 2026

0.7500+25.000%(+0.1500)199

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.8100	0.9000	0.7300	0.7500	+25.000%	199	6,199	0.000%
2026-07-21	0.5300	0.6400	0.5300	0.6000	+50.000%	216	6,089	+25.000%
2026-07-20	0.4500	0.4500	0.4000	0.4000	-18.367%	5	6,075	+87.500%
2026-07-17	0.4700	0.4900	0.4700	0.4900	-2.000%	271	6,074	+53.061%
2026-07-16	0.5400	0.5400	0.5000	0.5000	-34.211%	4	6,149	+50.000%
2026-07-15	0.7000	0.7600	0.6300	0.7600	-3.797%	30	6,149	-1.316%
2026-07-14	0.9200	0.9200	0.7700	0.7900	+16.176%	96	6,148	-5.063%
2026-07-13	0.7300	0.7500	0.6800	0.6800	-26.087%	19	6,114	+10.294%
2026-07-10	0.8800	0.9200	0.8800	0.9200	-8.911%	4	6,114	-18.478%
2026-07-09	0.9500	1.0600	0.8800	1.0100	+36.486%	305	6,113	-25.743%
2026-07-08	0.8500	0.8500	0.7100	0.7400	-12.941%	254	5,858	+1.351%
2026-07-07	0.8900	0.9100	0.8400	0.8500	-33.594%	92	5,862	-11.765%
2026-07-06	1.1500	1.2900	1.1500	1.2800	+9.402%	108	5,879	-41.406%
2026-07-02	1.2500	1.3100	1.0800	1.1700	+23.158%	52	5,840	-35.897%
2026-07-01	1.0600	1.0600	0.9500	0.9500	+4.396%	33	5,840	-21.053%
2026-06-30	0.9000	0.9100	0.8000	0.9100	+3.409%	80	5,840	-17.582%
2026-06-29	0.9000	0.9600	0.8200	0.8800	-2.222%	85	5,822	-14.773%
2026-06-26	0.9500	1.0800	0.9000	0.9000	+8.434%	180	5,808	-16.667%
2026-06-25	0.7800	0.8800	0.7100	0.8300	+25.758%	63	5,778	-9.639%
2026-06-24	0.7200	0.7200	0.6000	0.6600	-24.138%	82	5,793	+13.636%
2026-06-23	0.9300	0.9400	0.8600	0.8700	-25.000%	112	5,848	-13.793%
2026-06-22	1.1100	1.1600	1.0000	1.1600	0.000%	113	5,841	-35.345%
2026-06-18	1.3200	1.3200	1.1600	1.1600	-12.121%	91	5,762	-35.345%
2026-06-17	1.5000	1.7600	1.3100	1.3200	-13.158%	148	5,762	-43.182%
2026-06-16	1.5900	1.6700	1.4000	1.5200	+10.949%	26	5,762	-50.658%
2026-06-15	1.7000	1.7900	1.3200	1.3700	+33.010%	405	5,762	-45.255%
2026-06-12	1.0000	1.0900	0.9600	1.0300	+7.292%	95	5,533	-27.184%
2026-06-11	0.7700	0.9600	0.7400	0.9600	+21.519%	86	5,485	-21.875%
2026-06-10	0.8800	0.8800	0.7600	0.7900	-7.059%	18	5,437	-5.063%
2026-06-09	1.1200	1.1300	0.7500	0.8500	-19.811%	177	5,435	-11.765%
2026-06-08	1.1500	1.1500	1.0400	1.0600	-3.636%	30	5,493	-29.245%
2026-06-05	1.6000	1.6000	1.0100	1.1000	-39.891%	130	5,474	-31.818%
2026-06-04	1.9300	1.9300	1.7500	1.8300	+0.549%	32	5,516	-59.016%
2026-06-03	2.1000	2.2200	1.8200	1.8200	-21.212%	101	5,520	-58.791%
2026-06-02	2.2800	2.3600	2.1800	2.3100	0.000%	51	5,518	-67.532%
2026-06-01	2.0200	2.3500	1.9000	2.3100	-2.119%	62	5,495	-67.532%
2026-05-29	3.1500	3.1500	2.1200	2.3600	-4.453%	104	5,489	-68.220%
2026-05-28	1.7200	2.4800	1.7200	2.4700	+20.488%	4,433	5,423	-69.636%
2026-05-27	2.1500	2.1500	2.0500	2.0500	-10.480%	8	1,181	-63.415%
2026-05-26	2.2900	2.2900	2.2900	2.2900	+12.255%	1	1,176	-67.249%
2026-05-22	2.0200	2.0400	2.0200	2.0400	-7.273%	3	1,176	-63.235%
2026-05-21	2.0200	2.2000	2.0200	2.2000	+3.286%	19	1,175	-65.909%
2026-05-20	2.0500	2.1400	2.0100	2.1300	+17.680%	29	1,175	-64.789%
2026-05-19	1.8700	1.9300	1.7500	1.8100	-16.972%	103	1,122	-58.564%
2026-05-18	2.6000	2.6900	2.1200	2.1800	-12.800%	398	1,122	-65.596%
2026-05-15	2.8500	2.8500	2.3600	2.5000	-26.471%	249	1,122	-70.000%
2026-05-14	4.0200	4.0200	3.4000	3.4000	-22.727%	46	1,027	-77.941%
2026-05-13	4.0200	4.7200	3.7000	4.4000	+6.796%	201	878	-82.955%
2026-05-12	3.9600	4.1200	3.2500	4.1200	-4.186%	82	878	-81.796%
2026-05-11	3.6500	4.4000	3.6500	4.3000	+50.350%	33	878	-82.558%
2026-05-08	2.9900	2.9900	2.7000	2.8600	+8.745%	58	841	-73.776%
2026-05-07	3.2000	3.5500	2.6300	2.6300	+4.365%	170	813	-71.483%
2026-05-06	3.3500	3.3700	2.5200	2.5200	+24.138%	58	695	-70.238%
2026-05-05	2.4800	2.4800	2.0300	2.0300	-16.803%	16	693	-63.054%
2026-05-04	2.5500	2.6300	2.4400	2.4400	-12.230%	11	690	-69.262%
2026-05-01	2.7500	3.0300	2.7500	2.7800	+7.336%	24	694	-73.022%
2026-04-30	2.8000	2.8100	2.5700	2.5900	+1.969%	22	694	-71.042%
2026-04-29	2.4600	2.5400	2.3900	2.5400	-1.550%	18	686	-70.472%
2026-04-28	2.7500	2.7500	2.5800	2.5800	-17.834%	17	696	-70.930%
2026-04-27	3.2100	3.2100	3.1000	3.1400	-4.848%	9	700	-76.115%
2026-04-24	3.2500	3.3500	3.2500	3.3000	+7.143%	12	701	-77.273%
2026-04-23	3.2000	3.2000	3.0600	3.0800	-9.412%	13	702	-75.649%
2026-04-22	3.1400	3.4000	3.1400	3.4000	+12.957%	24	693	-77.941%
2026-04-21	3.3500	3.3500	3.0100	3.0100	-16.389%	39	665	-75.083%
2026-04-20	3.6700	3.6700	3.5500	3.6000	-10.448%	12	665	-79.167%
2026-04-17	4.1500	4.5500	4.0200	4.0200	+8.649%	14	660	-81.343%
2026-04-16	3.7900	3.8700	3.6200	3.7000	-4.393%	40	654	-79.730%
2026-04-15	3.9000	4.1500	3.7400	3.8700	-6.068%	135	646	-80.620%
2026-04-14	4.2400	4.3100	4.1200	4.1200	+5.641%	166	643	-81.796%
2026-04-13	3.8000	3.9000	3.8000	3.9000	-6.699%	10	541	-80.769%
2026-04-10	4.3800	4.3800	4.1500	4.1800	+1.456%	6	542	-82.057%
2026-04-09	4.2200	4.2200	3.9200	4.1200	-3.513%	8	541	-81.796%
2026-04-08	5.1500	5.2000	4.2700	4.2700	+0.946%	15	540	-82.436%
2026-04-07	4.1500	4.2300	4.1500	4.2300	+0.237%	5	543	-82.270%
2026-04-06	4.2200	4.2200	4.2200	4.2200	-0.939%	2	540	-82.227%
2026-04-02	3.7500	4.2900	3.7500	4.2600	-4.054%	73	529	-82.394%
2026-04-01	4.1500	4.5800	4.1500	4.4400	+13.265%	26	529	-83.108%
2026-03-31	3.7000	3.9200	3.6200	3.9200	+21.739%	21	525	-80.867%
2026-03-30	3.7000	3.7000	3.2200	3.2200	-10.306%	13	519	-76.708%
2026-03-27	3.2000	3.7600	3.2000	3.5900	+5.279%	22	515	-79.109%
2026-03-26	3.5100	3.5100	3.3000	3.4100	-12.564%	63	513	-78.006%
2026-03-25	4.1100	4.1900	3.9000	3.9000	+8.939%	84	509	-80.769%
2026-03-24	3.4500	3.7300	3.4500	3.5800	-1.105%	10	459	-79.050%
2026-03-23	3.5000	3.7600	3.5000	3.6200	+9.036%	23	458	-79.282%
2026-03-20	3.5500	3.5500	3.3200	3.3200	-4.871%	9	447	-77.410%
2026-03-19	3.1500	3.4900	2.9900	3.4900	-14.878%	31	443	-78.510%
2026-03-18	4.2500	4.2500	4.0000	4.1000	-14.761%	390	443	-81.707%
2026-03-17	5.1200	5.1200	4.7800	4.8100	-2.632%	20	75	-84.407%
2026-03-16	5.0700	5.0700	4.7800	4.9400	+0.816%	5	65	-84.818%
2026-03-13	5.4200	5.4700	4.8100	4.9000	-12.343%	21	66	-84.694%
2026-03-12	5.6200	5.6200	5.5900	5.5900	-3.621%	2	58	-86.583%
2026-03-11	5.9200	5.9900	5.8000	5.8000	-15.698%	9	58	-87.069%
2026-03-10	6.2500	6.8800	6.2500	6.8800	+36.238%	5	60	-89.099%
2026-03-09	5.1500	5.1500	4.6200	5.0500	-11.404%	13	59	-85.149%
2026-03-06	5.7000	5.7100	5.7000	5.7000	+2.703%	22	54	-86.842%
2026-03-05	5.8600	5.8600	5.5500	5.5500	-15.525%	13	53	-86.486%
2026-03-04	6.6500	6.6500	6.5200	6.5700	+3.628%	7	52	-88.584%
2026-03-03	6.1800	6.3700	5.9700	6.3400	-27.955%	35	52	-88.170%
2026-02-27	8.8000	8.8000	8.8000	8.8000	+7.579%	9	19	-91.477%
2026-02-25	8.7500	8.7500	8.1800	8.1800	+2.893%	5	23	-90.831%
2026-02-24	7.9500	7.9500	7.9500	7.9500	+18.128%	1	23	-90.566%
2026-02-19	6.7300	6.7300	6.7300	6.7300	-9.421%	1	22	-88.856%
2026-02-18	7.4300	7.4300	7.4300	7.4300	+9.749%	3	21	-89.906%
2026-02-17	6.2000	6.7700	6.2000	6.7700	-8.514%	18	21	-88.922%
2026-02-13	7.4000	7.4000	7.4000	7.4000	+7.558%	2	9	-89.865%
2026-02-02	6.8800	6.8800	6.8800	6.8800	-15.583%	1	9	-89.099%
2026-01-30	10.7400	10.7400	8.1500	8.1500	-42.525%	13	9	-90.798%
2026-01-22	14.1800	14.1800	14.1800	14.1800	0.000%	2	2	-94.711%