Dark

HL20260918C20
HL Sep 18 2026 20.00 Call (HL260918C00020000)
option OPRA

EOD

Jul 22, 2026

0.6000+25.000%(+0.1200)298

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.5300	0.7100	0.5300	0.6000	+25.000%	298	8,672	0.000%
2026-07-21	0.3700	0.5300	0.3600	0.4800	+33.333%	196	8,561	+25.000%
2026-07-20	0.3400	0.3900	0.3200	0.3600	-5.263%	154	8,526	+66.667%
2026-07-17	0.3500	0.4000	0.3500	0.3800	-2.564%	62	8,627	+57.895%
2026-07-16	0.4800	0.5000	0.3900	0.3900	-39.063%	39	8,645	+53.846%
2026-07-15	0.6100	0.6400	0.5300	0.6400	0.000%	43	8,623	-6.250%
2026-07-14	0.7100	0.7500	0.6200	0.6400	+20.755%	91	8,630	-6.250%
2026-07-13	0.6500	0.6500	0.5200	0.5300	-26.389%	137	8,656	+13.208%
2026-07-10	0.6900	0.7600	0.6500	0.7200	-6.494%	59	8,676	-16.667%
2026-07-09	0.7000	0.8300	0.7000	0.7700	+30.508%	36	8,626	-22.078%
2026-07-08	0.7200	0.7200	0.5200	0.5900	-16.901%	87	8,620	+1.695%
2026-07-07	0.9900	0.9900	0.6400	0.7100	-29.000%	645	8,593	-15.493%
2026-07-06	0.9500	1.0600	0.9100	1.0000	+14.943%	1,935	8,586	-40.000%
2026-07-02	1.0000	1.0500	0.8700	0.8700	+12.987%	95	7,240	-31.034%
2026-07-01	0.8100	0.9000	0.7700	0.7700	+6.944%	130	7,240	-22.078%
2026-06-30	0.6200	0.7200	0.6200	0.7200	+1.408%	50	7,185	-16.667%
2026-06-29	0.6800	0.7500	0.6500	0.7100	-1.389%	52	7,190	-15.493%
2026-06-26	0.7500	0.8400	0.7200	0.7200	+10.769%	62	7,198	-16.667%
2026-06-25	0.6000	0.7000	0.6000	0.6500	+35.417%	69	7,200	-7.692%
2026-06-24	0.5400	0.6000	0.4800	0.4800	-28.358%	122	7,159	+25.000%
2026-06-23	0.7300	0.7700	0.6700	0.6700	-27.174%	84	7,100	-10.448%
2026-06-22	0.9800	0.9800	0.8500	0.9200	-9.804%	234	7,047	-34.783%
2026-06-18	1.0500	1.1500	0.9200	1.0200	-1.923%	484	7,245	-41.176%
2026-06-17	1.2300	1.4700	1.0400	1.0400	-18.750%	348	7,245	-42.308%
2026-06-16	1.3000	1.3500	1.2100	1.2800	+12.281%	429	7,245	-53.125%
2026-06-15	0.8500	1.4500	0.8500	1.1400	+34.118%	2,518	6,954	-47.368%
2026-06-12	0.8400	0.8800	0.8000	0.8500	+8.974%	38	8,607	-29.412%
2026-06-11	0.6600	0.8000	0.6100	0.7800	+20.000%	398	8,601	-23.077%
2026-06-10	0.6500	0.7400	0.6300	0.6500	-8.451%	296	8,517	-7.692%
2026-06-09	0.9300	0.9500	0.6200	0.7100	-21.111%	485	8,555	-15.493%
2026-06-08	0.9000	1.0000	0.9000	0.9000	0.000%	76	8,303	-33.333%
2026-06-05	1.4600	1.4600	0.8400	0.9000	-40.000%	2,346	8,257	-33.333%
2026-06-04	1.7000	1.7300	1.5000	1.5000	-3.226%	231	9,959	-60.000%
2026-06-03	1.9200	1.9200	1.5400	1.5500	-25.121%	450	10,018	-61.290%
2026-06-02	1.9200	2.1300	1.9000	2.0700	+3.500%	40	10,165	-71.014%
2026-06-01	1.8100	2.0200	1.5000	2.0000	-5.660%	129	10,142	-70.000%
2026-05-29	2.1000	2.1200	1.8000	2.1200	+6.000%	153	10,126	-71.698%
2026-05-28	1.5000	2.1000	1.5000	2.0000	+21.212%	143	9,995	-70.000%
2026-05-27	1.8000	1.8000	1.6500	1.6500	-12.234%	70	9,878	-63.636%
2026-05-26	1.8000	1.9500	1.8000	1.8800	+7.429%	277	9,928	-68.085%
2026-05-22	1.7000	1.7500	1.6200	1.7500	-7.895%	160	9,745	-65.714%
2026-05-21	1.7500	1.9300	1.7000	1.9000	+3.261%	66	9,651	-68.421%
2026-05-20	1.6000	1.8500	1.5700	1.8400	+21.854%	207	9,651	-67.391%
2026-05-19	1.7200	1.7200	1.4100	1.5100	-22.165%	1,756	11,058	-60.265%
2026-05-18	2.3800	2.4100	1.8300	1.9400	-11.818%	2,425	11,058	-69.072%
2026-05-15	2.2800	2.3500	2.0700	2.2000	-27.869%	1,334	11,058	-72.727%
2026-05-14	3.6000	3.6000	3.0000	3.0500	-24.691%	282	9,730	-80.328%
2026-05-13	3.6300	4.2000	3.2000	4.0500	+10.959%	926	9,483	-85.185%
2026-05-12	3.5000	3.7000	2.8500	3.6500	-4.450%	546	9,483	-83.562%
2026-05-11	2.9300	3.9000	2.9300	3.8200	+55.285%	967	9,483	-84.293%
2026-05-08	2.6300	2.7500	2.3500	2.4600	+6.957%	106	8,598	-75.610%
2026-05-07	2.8800	3.1500	2.1800	2.3000	+4.545%	536	8,565	-73.913%
2026-05-06	2.9700	3.0500	2.1100	2.2000	+13.990%	2,256	8,709	-72.727%
2026-05-05	2.2400	2.2400	1.9300	1.9300	-8.095%	41	6,795	-68.912%
2026-05-04	2.2200	2.2800	2.0500	2.1000	-14.980%	63	6,761	-71.429%
2026-05-01	2.3400	2.6700	2.3400	2.4700	+4.219%	25	6,766	-75.709%
2026-04-30	2.5000	2.5100	2.2300	2.3700	+5.333%	39	6,766	-74.684%
2026-04-29	2.0100	2.2700	2.0100	2.2500	-5.063%	49	6,743	-73.333%
2026-04-28	2.4000	2.4100	2.3000	2.3700	-16.549%	148	6,700	-74.684%
2026-04-27	2.9300	2.9300	2.8100	2.8400	-2.740%	258	6,579	-78.873%
2026-04-24	2.6700	3.0500	2.6700	2.9200	+11.027%	24	6,536	-79.452%
2026-04-23	2.8400	2.8400	2.4800	2.6300	-13.770%	17	6,517	-77.186%
2026-04-22	2.7500	3.0500	2.7500	3.0500	+10.108%	146	6,516	-80.328%
2026-04-21	3.1600	3.1600	2.7000	2.7700	-10.645%	62	6,534	-78.339%
2026-04-20	3.3000	3.3000	3.1000	3.1000	-10.145%	76	6,534	-80.645%
2026-04-17	3.8000	3.9600	3.4500	3.4500	+4.230%	135	6,483	-82.609%
2026-04-16	3.3500	3.4800	3.2200	3.3100	-5.158%	62	6,522	-81.873%
2026-04-15	3.7000	3.7000	3.3500	3.4900	-5.163%	81	6,542	-82.808%
2026-04-14	3.8000	4.0500	3.6500	3.6800	+5.143%	304	6,466	-83.696%
2026-04-13	3.5500	3.7000	3.3800	3.5000	-3.846%	28	6,576	-82.857%
2026-04-10	3.9300	3.9700	3.6400	3.6400	-3.958%	76	6,568	-83.516%
2026-04-09	3.9600	3.9600	3.4300	3.7900	-2.821%	270	6,504	-84.169%
2026-04-08	4.6500	4.6500	3.7000	3.9000	+3.448%	336	6,282	-84.615%
2026-04-07	3.9500	3.9500	3.5500	3.7700	-1.309%	20	5,979	-84.085%
2026-04-06	3.9500	3.9500	3.8200	3.8200	-1.292%	5	5,974	-84.293%
2026-04-02	3.3700	3.8700	3.3700	3.8700	+0.519%	49	5,966	-84.496%
2026-04-01	3.8000	4.2000	3.8000	3.8500	+6.354%	66	5,966	-84.416%
2026-03-31	3.3500	3.6500	3.2000	3.6200	+32.117%	55	5,933	-83.425%
2026-03-30	3.3000	3.3000	2.7400	2.7400	-14.107%	23	5,902	-78.102%
2026-03-27	3.0500	3.5500	3.0500	3.1900	+2.903%	375	5,905	-81.191%
2026-03-26	3.2300	3.2300	3.0000	3.1000	-12.676%	44	5,806	-80.645%
2026-03-25	3.6500	3.7500	3.5300	3.5500	+4.720%	59	5,771	-83.099%
2026-03-24	3.1700	3.4000	3.1700	3.3900	+3.670%	10	5,718	-82.301%
2026-03-23	3.1400	3.4000	3.1000	3.2700	+13.149%	86	5,720	-81.651%
2026-03-20	3.4000	3.4000	2.7500	2.8900	-13.213%	45	5,754	-79.239%
2026-03-19	2.8100	3.3300	2.4600	3.3300	-11.200%	134	5,747	-81.982%
2026-03-18	3.9000	4.1700	3.6200	3.7500	-14.773%	354	5,731	-84.000%
2026-03-17	4.9000	4.9000	4.2800	4.4000	-4.555%	706	5,768	-86.364%
2026-03-16	4.6700	4.7900	4.3500	4.6100	+2.673%	2,214	6,303	-86.985%
2026-03-13	5.0900	5.0900	4.4000	4.4900	-13.487%	86	4,120	-86.637%
2026-03-12	5.1400	5.1900	5.0300	5.1900	-3.352%	9	4,096	-88.439%
2026-03-11	5.8000	5.8000	5.3700	5.3700	-11.240%	19	4,093	-88.827%
2026-03-10	5.9000	6.3700	5.8300	6.0500	+12.037%	69	4,079	-90.083%
2026-03-09	4.8500	5.4000	4.2000	5.4000	+5.469%	29	4,058	-88.889%
2026-03-06	5.2700	5.4000	5.1200	5.1200	-4.299%	16	4,035	-88.281%
2026-03-05	5.3500	5.4200	5.0900	5.3500	-12.007%	11	4,035	-88.785%
2026-03-04	6.1000	6.3500	6.0500	6.0800	+0.496%	37	4,034	-90.132%
2026-03-03	5.6400	6.0500	5.6000	6.0500	-22.930%	111	4,001	-90.083%
2026-03-02	7.7500	7.8500	7.3800	7.8500	-7.647%	18	3,969	-92.357%
2026-02-27	8.3000	8.5000	8.1000	8.5000	+3.659%	110	3,953	-92.941%
2026-02-26	7.6000	8.2000	7.6000	8.2000	+4.459%	425	3,853	-92.683%
2026-02-25	8.0000	8.0500	7.8500	7.8500	-0.633%	245	3,189	-92.357%
2026-02-23	8.4000	8.4500	7.7000	7.9000	+6.040%	134	3,189	-92.405%
2026-02-20	7.2800	7.4500	7.2800	7.4500	+7.971%	26	3,319	-91.946%
2026-02-19	6.3000	6.9000	6.3000	6.9000	+6.154%	118	3,294	-91.304%
2026-02-18	7.3200	7.3200	6.5000	6.5000	+6.557%	8	3,176	-90.769%
2026-02-17	6.1000	6.2100	6.0500	6.1000	-13.475%	3,030	3,176	-90.164%
2026-02-13	6.3500	7.0600	6.3500	7.0500	+17.500%	19	154	-91.489%
2026-02-12	7.0000	7.0000	6.0000	6.0000	-22.078%	23	154	-90.000%
2026-02-11	7.6500	7.7000	7.5700	7.7000	+4.054%	11	169	-92.208%
2026-02-10	8.0000	8.0200	7.4000	7.4000	-8.642%	27	158	-91.892%
2026-02-06	7.4700	8.1000	7.4700	8.1000	+25.581%	4	139	-92.593%
2026-02-05	7.0800	7.0800	6.4500	6.4500	-13.423%	3	135	-90.698%
2026-02-04	7.7000	7.7000	7.4500	7.4500	-6.053%	4	132	-91.946%
2026-02-03	7.1800	7.9300	7.1800	7.9300	+22.946%	10	128	-92.434%
2026-02-02	6.6700	6.6700	6.4500	6.4500	-16.451%	13	120	-90.698%
2026-01-30	9.0500	9.0500	7.7000	7.7200	-24.536%	34	107	-92.228%
2026-01-29	10.2300	10.2300	10.2300	10.2300	-12.189%	9	73	-94.135%
2026-01-28	11.6200	11.6500	11.6200	11.6500	-0.427%	14	73	-94.850%
2026-01-27	12.5000	12.5000	11.7000	11.7000	-2.337%	7	67	-94.872%
2026-01-21	11.9800	11.9800	11.9800	11.9800	+6.964%	8	60	-94.992%
2026-01-20	11.0000	11.4000	11.0000	11.2000	+6.768%	42	52	-94.643%
2026-01-16	9.8000	10.4900	9.8000	10.4900	0.000%	11	0	-94.280%