Dark

HL20260918C25
HL Sep 18 2026 25.00 Call (HL260918C00025000)
option OPRA

EOD

Jul 22, 2026

0.2000+33.333%(+0.0500)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.1800	0.2100	0.1800	0.2000	+33.333%	108	10,107	0.000%
2026-07-21	0.1200	0.1600	0.1200	0.1500	+36.364%	31	10,104	+33.333%
2026-07-20	0.0600	0.1700	0.0600	0.1100	-26.667%	103	10,080	+81.818%
2026-07-17	0.1300	0.1500	0.1200	0.1500	+7.143%	12	10,148	+33.333%
2026-07-16	0.1700	0.1700	0.1400	0.1400	-26.316%	2	10,152	+42.857%
2026-07-15	0.1800	0.1900	0.1800	0.1900	-17.391%	3	10,152	+5.263%
2026-07-14	0.2600	0.2600	0.2300	0.2300	0.000%	5	10,154	-13.043%
2026-07-13	0.2200	0.2300	0.2000	0.2300	-11.538%	19	10,157	-13.043%
2026-07-10	0.2700	0.2700	0.2600	0.2600	-13.333%	3	10,159	-23.077%
2026-07-09	0.2800	0.3000	0.2200	0.3000	+36.364%	116	10,159	-33.333%
2026-07-08	0.2500	0.2800	0.2000	0.2200	0.000%	17	10,151	-9.091%
2026-07-07	0.3000	0.3100	0.2200	0.2200	-43.590%	47	10,153	-9.091%
2026-07-06	0.3600	0.4600	0.3500	0.3900	+18.182%	37	10,157	-48.718%
2026-07-02	0.3400	0.3900	0.3300	0.3300	+17.857%	7	10,160	-39.394%
2026-07-01	0.3000	0.3500	0.2800	0.2800	+7.692%	14	10,160	-28.571%
2026-06-30	0.2200	0.2600	0.2200	0.2600	0.000%	7	10,162	-23.077%
2026-06-29	0.2900	0.2900	0.2600	0.2600	-13.333%	1,180	10,161	-23.077%
2026-06-26	0.2500	0.3900	0.2500	0.3000	+20.000%	24	10,160	-33.333%
2026-06-25	0.2300	0.2600	0.2200	0.2500	+19.048%	47	10,153	-20.000%
2026-06-24	0.2100	0.2200	0.1900	0.2100	-19.231%	39	10,159	-4.762%
2026-06-23	0.3000	0.3000	0.2600	0.2600	-27.778%	234	10,174	-23.077%
2026-06-22	0.3500	0.3600	0.3300	0.3600	-10.000%	7	10,175	-44.444%
2026-06-18	0.3600	0.4000	0.3600	0.4000	-13.043%	2	10,176	-50.000%
2026-06-17	0.5600	0.5900	0.4600	0.4600	-4.167%	259	10,176	-56.522%
2026-06-16	0.5300	0.5300	0.4800	0.4800	+9.091%	35	10,176	-58.333%
2026-06-15	0.6400	0.6400	0.3900	0.4400	+25.714%	289	10,177	-54.545%
2026-06-12	0.3300	0.4000	0.3100	0.3500	+6.061%	106	10,149	-42.857%
2026-06-11	0.2600	0.3300	0.2600	0.3300	+13.793%	127	10,142	-39.394%
2026-06-10	0.2800	0.4700	0.2700	0.2900	-9.375%	56	10,132	-31.034%
2026-06-09	0.4400	0.4600	0.2700	0.3200	-23.810%	1,120	10,157	-37.500%
2026-06-08	0.4500	0.4900	0.3900	0.4200	0.000%	15	10,460	-52.381%
2026-06-05	0.5800	0.5800	0.2900	0.4200	-41.667%	705	10,468	-52.381%
2026-06-04	0.8000	0.8000	0.6500	0.7200	-4.000%	610	10,481	-72.222%
2026-06-03	0.7600	0.7800	0.7400	0.7500	-19.355%	22	10,974	-73.333%
2026-06-02	0.9100	0.9700	0.9100	0.9300	-5.102%	4	10,991	-78.495%
2026-06-01	0.8500	1.0800	0.7700	0.9800	-1.010%	1,274	10,989	-79.592%
2026-05-29	0.8100	1.0100	0.8100	0.9900	+2.062%	115	10,996	-79.798%
2026-05-28	0.7000	0.9900	0.7000	0.9700	+14.118%	1,244	10,980	-79.381%
2026-05-27	0.8500	0.9000	0.8100	0.8500	-11.458%	1,044	11,514	-76.471%
2026-05-26	0.8600	0.9600	0.8500	0.9600	+21.519%	442	10,809	-79.167%
2026-05-22	0.8500	0.8800	0.7800	0.7900	-9.195%	118	10,754	-74.684%
2026-05-21	0.8500	0.9000	0.8300	0.8700	+1.163%	16	10,774	-77.011%
2026-05-20	0.8100	0.9200	0.7700	0.8600	+21.127%	204	10,774	-76.744%
2026-05-19	0.9800	0.9800	0.6900	0.7100	-21.978%	173	10,863	-71.831%
2026-05-18	1.1100	1.1500	0.9100	0.9100	-14.953%	488	10,863	-78.022%
2026-05-15	1.5300	1.5300	1.0400	1.0700	-35.542%	444	10,863	-81.308%
2026-05-14	2.1000	2.1000	1.5800	1.6600	-24.201%	441	11,005	-87.952%
2026-05-13	2.1500	2.3200	1.7900	2.1900	+15.263%	421	10,768	-90.868%
2026-05-12	1.9100	2.0100	1.4500	1.9000	-9.524%	421	10,768	-89.474%
2026-05-11	1.4700	2.1500	1.4700	2.1000	+75.000%	231	10,768	-90.476%
2026-05-08	1.3000	1.4100	1.1500	1.2000	-7.692%	245	10,763	-83.333%
2026-05-07	1.0600	1.6200	1.0600	1.3000	+23.810%	286	10,760	-84.615%
2026-05-06	1.4600	1.4600	1.0100	1.0500	+15.385%	4,380	10,697	-80.952%
2026-05-05	1.0800	1.0800	0.9000	0.9100	-14.151%	100	6,721	-78.022%
2026-05-04	1.1500	1.1500	1.0400	1.0600	-15.873%	77	6,711	-81.132%
2026-05-01	1.2500	1.4500	1.2000	1.2600	+5.882%	64	6,712	-84.127%
2026-04-30	1.2000	1.2000	1.1100	1.1900	+5.310%	28	6,712	-83.193%
2026-04-29	1.1500	1.1500	1.0700	1.1300	-9.600%	395	6,687	-82.301%
2026-04-28	1.1700	1.2500	1.1700	1.2500	-15.541%	148	6,598	-84.000%
2026-04-27	1.5600	1.5600	1.4700	1.4800	-7.500%	76	6,451	-86.486%
2026-04-24	1.6200	1.6200	1.6000	1.6000	+10.345%	52	6,449	-87.500%
2026-04-23	1.5400	1.5400	1.3500	1.4500	-12.121%	163	6,413	-86.207%
2026-04-22	1.4500	1.6500	1.4500	1.6500	+14.583%	70	6,379	-87.879%
2026-04-21	1.5300	1.5500	1.4400	1.4400	-21.311%	75	6,304	-86.111%
2026-04-20	1.8600	1.8600	1.7000	1.8300	-6.154%	133	6,304	-89.071%
2026-04-17	2.0500	2.2600	1.9000	1.9500	+2.632%	124	6,173	-89.744%
2026-04-16	2.0000	2.0000	1.8300	1.9000	-0.524%	136	6,153	-89.474%
2026-04-15	2.0100	2.0100	1.9100	1.9100	-9.479%	10	6,044	-89.529%
2026-04-14	2.2800	2.3000	2.1100	2.1100	+5.500%	294	6,036	-90.521%
2026-04-13	2.0800	2.0800	2.0000	2.0000	-10.714%	36	5,896	-90.000%
2026-04-10	2.2000	2.2700	2.1200	2.2400	+1.818%	112	5,927	-91.071%
2026-04-09	2.3600	2.3600	2.1400	2.2000	-2.222%	8	5,907	-90.909%
2026-04-08	3.0200	3.0500	2.2500	2.2500	-6.639%	17	5,904	-91.111%
2026-04-07	2.1400	2.4100	2.1400	2.4100	+2.119%	40	5,902	-91.701%
2026-04-06	2.2500	2.3900	2.2400	2.3600	-0.840%	78	5,872	-91.525%
2026-04-02	2.1200	2.4200	2.1200	2.3800	+1.277%	48	5,907	-91.597%
2026-04-01	2.2500	2.6200	2.2500	2.3500	+4.911%	462	5,907	-91.489%
2026-03-31	2.0500	2.2400	2.0000	2.2400	+37.423%	116	5,904	-91.071%
2026-03-30	2.1000	2.1000	1.6200	1.6300	-22.381%	74	5,905	-87.730%
2026-03-27	1.7800	2.1000	1.7800	2.1000	+20.000%	113	5,904	-90.476%
2026-03-26	2.0500	2.1000	1.7500	1.7500	-30.830%	451	5,866	-88.571%
2026-03-25	2.2000	2.5300	2.1400	2.5300	+21.635%	778	5,836	-92.095%
2026-03-24	1.9000	2.1200	1.9000	2.0800	+2.463%	54	5,229	-90.385%
2026-03-23	1.9900	2.1700	1.9500	2.0300	+8.556%	203	5,205	-90.148%
2026-03-20	2.0100	2.0100	1.7100	1.8700	-10.526%	28	5,133	-89.305%
2026-03-19	1.6500	2.1000	1.5500	2.0900	-7.111%	513	5,137	-90.431%
2026-03-18	2.4800	2.6000	2.2500	2.2500	-23.208%	23	5,210	-91.111%
2026-03-17	3.1000	3.1500	2.7900	2.9300	-2.980%	97	5,220	-93.174%
2026-03-16	3.0500	3.0500	2.8200	3.0200	+0.667%	27	5,135	-93.377%
2026-03-13	3.5000	3.5000	2.9000	3.0000	-14.286%	26	5,136	-93.333%
2026-03-12	3.8300	3.8300	3.3000	3.5000	-4.110%	16	5,153	-94.286%
2026-03-11	3.7000	3.7500	3.6500	3.6500	-17.045%	8	5,147	-94.521%
2026-03-10	4.3000	4.5200	4.3000	4.4000	+15.789%	18	5,148	-95.455%
2026-03-09	3.0000	3.8000	3.0000	3.8000	+7.042%	303	5,146	-94.737%
2026-03-06	3.6000	3.7000	3.3000	3.5500	-3.270%	1,606	5,147	-94.366%
2026-03-05	3.9000	3.9000	3.3000	3.6700	-10.706%	64	3,965	-94.550%
2026-03-04	4.3200	4.5900	4.1100	4.1100	-2.143%	57	3,973	-95.134%
2026-03-03	4.9000	4.9000	3.7000	4.2000	-27.461%	86	3,956	-95.238%
2026-03-02	6.0000	6.0000	5.4000	5.7900	-7.508%	325	3,965	-96.546%
2026-02-27	6.1000	6.4000	5.8500	6.2600	+4.682%	137	3,947	-96.805%
2026-02-26	6.0000	6.2500	5.7600	5.9800	+8.727%	3,878	3,935	-96.656%
2026-02-25	5.9500	6.0000	5.5000	5.5000	-5.822%	27	719	-96.364%
2026-02-24	5.2000	5.8400	5.2000	5.8400	-1.017%	127	719	-96.575%
2026-02-23	6.0500	6.4500	5.9000	5.9000	-0.840%	49	660	-96.610%
2026-02-20	5.3400	5.9500	4.8800	5.9500	+15.984%	44	681	-96.639%
2026-02-19	4.6500	5.1300	4.6400	5.1300	+6.875%	65	643	-96.101%
2026-02-18	5.4000	5.5000	4.7500	4.8000	+7.865%	150	639	-95.833%
2026-02-17	4.6500	4.6500	4.0000	4.4500	-13.086%	12	556	-95.506%
2026-02-13	4.4700	5.1400	4.4700	5.1200	+21.905%	10	556	-96.094%
2026-02-12	5.6000	5.7100	4.2000	4.2000	-25.000%	79	556	-95.238%
2026-02-11	5.4500	5.6000	5.1000	5.6000	+2.752%	27	530	-96.429%
2026-02-10	5.8500	6.0700	5.4500	5.4500	-19.853%	77	529	-96.330%
2026-02-09	6.1600	6.8000	5.9900	6.8000	+21.429%	83	520	-97.059%
2026-02-06	5.2700	5.6500	5.2700	5.6000	+18.896%	39	458	-96.429%
2026-02-05	5.6700	5.6700	4.7100	4.7100	-13.578%	37	424	-95.754%
2026-02-04	6.7500	6.7800	5.4500	5.4500	-9.167%	28	422	-96.330%
2026-02-03	5.8000	6.2000	5.3700	6.0000	+25.000%	54	412	-96.667%
2026-02-02	5.3000	5.4000	4.7000	4.8000	-15.044%	116	382	-95.833%
2026-01-30	6.9400	7.5500	5.6500	5.6500	-35.429%	63	376	-96.460%
2026-01-29	9.0400	9.1000	7.8300	8.7500	-6.317%	65	360	-97.714%
2026-01-28	10.0200	10.3500	9.3400	9.3400	-3.711%	29	322	-97.859%
2026-01-27	10.5100	10.5800	9.1500	9.7000	-19.167%	203	325	-97.938%
2026-01-26	13.0000	15.4000	12.0000	12.0000	-6.977%	68	144	-98.333%
2026-01-23	12.7500	13.0000	12.4500	12.9000	+1.976%	30	158	-98.450%
2026-01-22	12.1000	12.6500	12.1000	12.6500	+24.631%	34	136	-98.419%
2026-01-21	9.7000	10.1500	9.7000	10.1500	+9.140%	17	123	-98.030%
2026-01-20	9.1000	9.3000	8.7400	9.3000	+18.471%	50	107	-97.849%
2026-01-16	7.0500	8.0000	7.0500	7.8500	+9.331%	48	51	-97.452%
2026-01-15	6.5000	7.1800	6.5000	7.1800	0.000%	51	51	-97.214%