Dark

HL20260918C21
HL Sep 18 2026 21.00 Call (HL260918C00021000)
option OPRA

EOD

Jul 22, 2026

0.5000+66.667%(+0.2000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.5000	0.5000	0.5000	0.5000	+66.667%	4	2,435	0.000%
2026-07-21	0.3000	0.3200	0.3000	0.3000	+15.385%	18	2,435	+66.667%
2026-07-20	0.2500	0.3200	0.2500	0.2600	-21.212%	3	2,435	+92.308%
2026-07-16	0.3500	0.3500	0.3300	0.3300	-32.653%	5	2,436	+51.515%
2026-07-14	0.4900	0.4900	0.4900	0.4900	+2.083%	4	2,436	+2.041%
2026-07-13	0.4400	0.4800	0.4100	0.4800	-18.644%	4	2,432	+4.167%
2026-07-10	0.5400	0.5900	0.5400	0.5900	-10.606%	7	2,432	-15.254%
2026-07-09	0.6600	0.6600	0.6600	0.6600	+46.667%	26	2,431	-24.242%
2026-07-08	0.5200	0.5200	0.3200	0.4500	-45.122%	53	2,422	+11.111%
2026-07-06	0.8000	0.8200	0.8000	0.8200	+10.811%	37	2,407	-39.024%
2026-07-02	0.7400	0.8000	0.7400	0.7400	+7.246%	27	2,427	-32.432%
2026-07-01	0.7200	0.7200	0.6700	0.6900	+21.053%	32	2,427	-27.536%
2026-06-30	0.5300	0.5800	0.5200	0.5700	+9.615%	101	2,440	-12.281%
2026-06-29	0.5200	0.5200	0.5200	0.5200	-27.778%	1	2,476	-3.846%
2026-06-26	0.6500	0.7200	0.6400	0.7200	+35.849%	15	2,477	-30.556%
2026-06-25	0.5200	0.5300	0.5000	0.5300	+29.268%	46	2,477	-5.660%
2026-06-24	0.4300	0.4300	0.3900	0.4100	-25.455%	198	2,451	+21.951%
2026-06-23	0.5600	0.6100	0.5500	0.5500	-26.667%	408	2,639	-9.091%
2026-06-22	0.7000	0.7700	0.7000	0.7500	-8.537%	107	2,393	-33.333%
2026-06-18	0.8600	0.8600	0.7700	0.8200	-6.818%	151	2,200	-39.024%
2026-06-17	1.1600	1.2000	0.7200	0.8800	-12.000%	55	2,200	-43.182%
2026-06-16	1.0600	1.0600	0.9300	1.0000	+5.263%	37	2,200	-50.000%
2026-06-15	1.1000	1.1000	0.9000	0.9500	+39.706%	59	2,205	-47.368%
2026-06-12	0.7000	0.7200	0.6800	0.6800	+19.298%	12	2,234	-26.471%
2026-06-11	0.4700	0.5700	0.4700	0.5700	+5.556%	48	2,232	-12.281%
2026-06-10	0.6200	0.6200	0.5400	0.5400	+8.000%	12	2,276	-7.407%
2026-06-09	0.6600	0.6600	0.4600	0.5000	-35.897%	14	2,277	0.000%
2026-06-08	0.8700	0.8700	0.7500	0.7800	+4.000%	11	2,280	-35.897%
2026-06-05	1.0600	1.0600	0.6800	0.7500	-42.748%	88	2,271	-33.333%
2026-06-04	1.4800	1.4800	1.2900	1.3100	-3.676%	265	2,249	-61.832%
2026-06-03	1.9300	1.9300	1.3300	1.3600	-19.527%	26	2,100	-63.235%
2026-06-02	1.6500	1.6900	1.6400	1.6900	-0.588%	60	2,108	-70.414%
2026-06-01	1.6500	1.7200	1.4000	1.7000	-8.108%	35	2,052	-70.588%
2026-05-29	1.6200	1.8500	1.6200	1.8500	+6.936%	7	2,048	-72.973%
2026-05-28	1.3100	1.7300	1.3100	1.7300	+24.460%	18	2,048	-71.098%
2026-05-27	1.5500	1.5500	1.3900	1.3900	-12.579%	52	2,060	-64.029%
2026-05-26	1.6000	1.6500	1.5900	1.5900	+6.000%	44	2,063	-68.553%
2026-05-22	1.4500	1.5500	1.3300	1.5000	-7.407%	65	2,038	-66.667%
2026-05-21	1.4200	1.6800	1.4200	1.6200	+3.185%	27	1,985	-69.136%
2026-05-20	1.2800	1.6200	1.1700	1.5700	+19.847%	155	1,985	-68.153%
2026-05-19	1.5200	1.5200	1.2700	1.3100	-20.606%	61	2,036	-61.832%
2026-05-18	2.1000	2.1000	1.5600	1.6500	-15.385%	183	2,036	-69.697%
2026-05-15	2.0000	2.0400	1.8200	1.9500	-31.095%	114	2,036	-74.359%
2026-05-14	3.1300	3.1300	2.8100	2.8300	-20.282%	429	1,978	-82.332%
2026-05-13	3.0900	3.7500	2.8400	3.5500	+10.938%	495	1,785	-85.915%
2026-05-12	3.0600	3.3000	2.5700	3.2000	-8.571%	203	1,785	-84.375%
2026-05-11	3.0000	3.5000	2.8000	3.5000	+63.551%	99	1,785	-85.714%
2026-05-08	2.1900	2.1900	2.0500	2.1400	-6.957%	614	1,563	-76.636%
2026-05-07	2.5400	2.7000	2.3000	2.3000	+19.792%	35	1,383	-78.261%
2026-05-06	2.3600	2.4400	1.8200	1.9200	+22.293%	120	1,360	-73.958%
2026-05-05	1.8100	1.8100	1.5700	1.5700	-16.931%	601	1,269	-68.153%
2026-05-04	1.9500	1.9500	1.8500	1.8900	-12.500%	11	1,264	-73.545%
2026-05-01	2.1500	2.1600	2.1500	2.1600	+1.887%	9	1,266	-76.852%
2026-04-30	2.1100	2.1800	1.8100	2.1200	+10.417%	17	1,266	-76.415%
2026-04-29	1.8400	1.9200	1.8400	1.9200	-7.692%	10	1,256	-73.958%
2026-04-28	2.0800	2.0800	1.9800	2.0800	-16.466%	40	1,162	-75.962%
2026-04-27	2.5500	2.5500	2.4100	2.4900	-4.962%	11	1,162	-79.920%
2026-04-24	2.5800	2.6200	2.5800	2.6200	+16.444%	8	1,167	-80.916%
2026-04-23	2.4100	2.4800	2.2500	2.2500	-12.791%	29	1,160	-77.778%
2026-04-22	2.6100	2.6100	2.5800	2.5800	+11.207%	12	1,151	-80.620%
2026-04-21	2.5800	2.5800	2.3200	2.3200	-21.356%	280	883	-78.448%
2026-04-20	2.7900	2.9500	2.7400	2.9500	-4.221%	15	883	-83.051%
2026-04-17	3.4000	3.6000	3.0700	3.0800	+5.119%	118	879	-83.766%
2026-04-16	3.0500	3.0500	2.8000	2.9300	-2.333%	13	785	-82.935%
2026-04-15	3.2200	3.2200	3.0000	3.0000	-12.536%	43	786	-83.333%
2026-04-14	3.4500	3.4700	3.4100	3.4300	+5.538%	6	747	-85.423%
2026-04-13	3.1400	3.2500	3.0100	3.2500	-0.612%	13	745	-84.615%
2026-04-10	3.3200	3.4900	3.2700	3.2700	-5.217%	14	748	-84.709%
2026-04-09	3.1800	3.4500	3.1800	3.4500	-1.429%	4	757	-85.507%
2026-04-08	4.2500	4.2500	3.5000	3.5000	+3.858%	20	756	-85.714%
2026-04-07	3.3400	3.3700	3.3400	3.3700	-2.882%	11	748	-85.163%
2026-04-06	3.4800	3.4800	3.4700	3.4700	+0.580%	6	737	-85.591%
2026-04-02	3.0900	3.4500	3.0900	3.4500	-5.738%	126	615	-85.507%
2026-04-01	3.6100	3.7600	3.6100	3.6600	+14.375%	28	615	-86.339%
2026-03-31	3.1300	3.2000	3.1300	3.2000	+25.984%	15	624	-84.375%
2026-03-30	2.6000	2.6000	2.5400	2.5400	-13.311%	5	622	-80.315%
2026-03-27	3.0600	3.0600	2.9300	2.9300	+6.934%	91	618	-82.935%
2026-03-26	2.9400	2.9400	2.7400	2.7400	-14.375%	8	708	-81.752%
2026-03-25	3.4000	3.5000	3.1000	3.2000	+9.589%	11	708	-84.375%
2026-03-24	2.8700	3.0600	2.8700	2.9200	-1.684%	7	706	-82.877%
2026-03-23	2.9800	3.1000	2.8900	2.9700	+12.500%	21	706	-83.165%
2026-03-20	2.8500	2.8500	2.6400	2.6400	-10.508%	22	706	-81.061%
2026-03-19	2.6200	2.9500	2.6200	2.9500	-13.235%	4	693	-83.051%
2026-03-18	3.5700	3.7700	3.3200	3.4000	-15.423%	332	693	-85.294%
2026-03-17	4.3100	4.3100	3.9700	4.0200	-4.286%	10	493	-87.562%
2026-03-16	4.2900	4.3100	4.0000	4.2000	+1.449%	37	493	-88.095%
2026-03-13	4.7500	4.7500	4.1400	4.1400	-13.750%	27	475	-87.923%
2026-03-12	5.0000	5.0000	4.5600	4.8000	-4.950%	68	462	-89.583%
2026-03-11	5.1500	5.1500	5.0400	5.0500	-13.230%	23	421	-90.099%
2026-03-10	5.5500	5.8700	5.5500	5.8200	+15.248%	4	398	-91.409%
2026-03-09	4.1500	5.0500	4.1200	5.0500	+5.208%	25	398	-90.099%
2026-03-06	4.8000	4.8900	4.8000	4.8000	+0.209%	60	375	-89.583%
2026-03-05	4.9000	5.0500	4.7900	4.7900	-18.120%	8	315	-89.562%
2026-03-04	5.7400	5.8700	5.5700	5.8500	+8.333%	11	314	-91.453%
2026-03-03	5.8000	5.8000	4.9600	5.4000	-28.000%	136	312	-90.741%
2026-03-02	7.1700	7.5000	7.1400	7.5000	-2.089%	9	181	-93.333%
2026-02-27	7.7300	7.7300	7.6600	7.6600	+1.592%	3	187	-93.473%
2026-02-26	7.5000	7.5400	7.5000	7.5400	+0.802%	3	190	-93.369%
2026-02-25	7.5000	7.5000	7.4800	7.4800	+6.099%	2	187	-93.316%
2026-02-24	6.7100	7.0500	6.7100	7.0500	-13.284%	2	187	-92.908%
2026-02-23	7.6400	8.1300	7.6400	8.1300	+9.865%	2	187	-93.850%
2026-02-20	6.7300	7.4000	6.5900	7.4000	+16.535%	42	187	-93.243%
2026-02-19	5.9500	6.3500	5.9500	6.3500	-2.308%	5	193	-92.126%
2026-02-18	6.7000	6.8800	6.4800	6.5000	+14.437%	18	188	-92.308%
2026-02-17	5.9000	5.9000	5.2900	5.6800	-13.415%	6	178	-91.197%
2026-02-13	6.0600	6.5600	6.0600	6.5600	+20.367%	3	173	-92.378%
2026-02-12	5.9000	5.9000	5.4500	5.4500	-23.669%	115	173	-90.826%
2026-02-10	7.1400	7.1400	7.1400	7.1400	+4.234%	5	88	-92.997%
2026-02-06	6.8500	6.8500	6.8500	6.8500	+11.382%	45	83	-92.701%
2026-02-05	7.0300	7.0300	6.1500	6.1500	-0.485%	19	78	-91.870%
2026-02-02	6.8000	6.8000	6.1000	6.1800	-14.641%	35	68	-91.909%
2026-01-30	8.6900	8.6900	7.2400	7.2400	-26.795%	2	35	-93.094%
2026-01-29	11.1200	11.1200	9.8900	9.8900	-12.245%	2	36	-94.944%
2026-01-28	12.0500	12.0500	11.2600	11.2700	-4.492%	5	35	-95.563%
2026-01-27	11.1500	11.8000	11.1500	11.8000	-27.160%	2	36	-95.763%
2026-01-26	16.2000	16.2000	16.2000	16.2000	+37.288%	1	35	-96.914%
2026-01-21	12.5000	12.5000	11.8000	11.8000	+6.787%	31	34	-95.763%
2026-01-20	11.0500	11.0500	11.0500	11.0500	+31.548%	2	3	-95.475%
2026-01-15	8.4000	8.4000	8.4000	8.4000	0.000%	1	1	-94.048%