Dark

HL20260918C26
HL Sep 18 2026 26.00 Call (HL260918C00026000)
option OPRA

EOD

Jul 16, 2026

0.1100-35.294%(-0.0600)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1100	0.1100	0.1100	0.1100	-35.294%	11	7,493	0.000%
2026-07-13	0.1700	0.1700	0.1700	0.1700	-32.000%	1	7,503	-35.294%
2026-07-09	0.2500	0.2500	0.2500	0.2500	-16.667%	50	7,503	-56.000%
2026-07-02	0.2800	0.3000	0.2800	0.3000	-6.250%	3	7,542	-63.333%
2026-07-01	0.3200	0.3200	0.3200	0.3200	+52.381%	4	7,542	-65.625%
2026-06-30	0.2100	0.2100	0.2100	0.2100	-22.222%	1	7,546	-47.619%
2026-06-26	0.2700	0.2700	0.2700	0.2700	+28.571%	1	7,547	-59.259%
2026-06-25	0.2000	0.2100	0.1800	0.2100	+16.667%	19	7,547	-47.619%
2026-06-24	0.2000	0.2000	0.1800	0.1800	-14.286%	2	7,550	-38.889%
2026-06-23	0.2100	0.2100	0.2100	0.2100	-30.000%	10	7,551	-47.619%
2026-06-22	0.3300	0.3300	0.2800	0.3000	-28.571%	1,005	7,561	-63.333%
2026-06-17	0.5100	0.5100	0.4200	0.4200	+7.692%	13	7,546	-73.810%
2026-06-16	0.4500	0.4500	0.3600	0.3900	0.000%	255	7,546	-71.795%
2026-06-15	0.5100	0.5100	0.3900	0.3900	+39.286%	63	7,523	-71.795%
2026-06-12	0.2800	0.3000	0.2800	0.2800	+7.692%	255	7,525	-60.714%
2026-06-11	0.2600	0.2600	0.2600	0.2600	+23.810%	1	7,274	-57.692%
2026-06-10	0.2300	0.2600	0.2100	0.2100	-41.667%	31	7,275	-47.619%
2026-06-08	0.4600	0.4600	0.3600	0.3600	+9.091%	48	7,276	-69.444%
2026-06-05	0.6000	0.6000	0.3300	0.3300	-47.619%	24	7,310	-66.667%
2026-06-04	0.7100	0.7500	0.6200	0.6300	+1.613%	12	7,315	-82.540%
2026-06-03	0.7000	0.7300	0.6200	0.6200	-25.301%	101	7,313	-82.258%
2026-06-02	0.8200	0.8300	0.8200	0.8300	+3.750%	10	7,410	-86.747%
2026-06-01	0.8000	0.8000	0.8000	0.8000	-6.977%	20	7,402	-86.250%
2026-05-29	0.7900	0.9300	0.7900	0.8600	+1.176%	14	7,402	-87.209%
2026-05-28	0.6600	0.8500	0.6600	0.8500	+28.788%	6	7,416	-87.059%
2026-05-27	0.7500	0.7500	0.6200	0.6600	-15.385%	62	7,422	-83.333%
2026-05-26	0.7800	0.8000	0.7700	0.7800	+14.706%	79	7,455	-85.897%
2026-05-22	0.5600	0.7300	0.5600	0.6800	-12.821%	75	7,396	-83.824%
2026-05-21	0.7400	0.8100	0.7100	0.7800	0.000%	957	7,347	-85.897%
2026-05-20	0.7600	0.7800	0.7600	0.7800	+23.810%	56	7,347	-85.897%
2026-05-19	0.6900	0.7000	0.6200	0.6300	-20.253%	571	7,806	-82.540%
2026-05-18	0.9400	0.9500	0.7900	0.7900	-16.842%	634	7,806	-86.076%
2026-05-15	1.1000	1.1000	0.9300	0.9500	-38.710%	1,084	7,806	-88.421%
2026-05-14	1.7400	1.7400	1.5000	1.5500	-18.421%	1,920	6,819	-92.903%
2026-05-13	1.5500	2.0200	1.5500	1.9000	+15.854%	69	6,710	-94.211%
2026-05-12	1.4300	1.6600	1.2900	1.6400	-9.890%	66	6,710	-93.293%
2026-05-11	1.0600	1.8200	1.0600	1.8200	+73.333%	631	6,710	-93.956%
2026-05-08	1.0000	1.0500	1.0000	1.0500	-17.323%	12	6,663	-89.524%
2026-05-07	1.2900	1.2900	1.2700	1.2700	+38.043%	211	6,663	-91.339%
2026-05-06	1.2000	1.2500	0.9100	0.9200	+22.667%	317	6,674	-88.043%
2026-05-05	0.8100	0.8100	0.7300	0.7500	-19.355%	17	6,660	-85.333%
2026-05-04	1.0200	1.0200	0.9000	0.9300	-14.679%	1,112	6,654	-88.172%
2026-05-01	1.2100	1.2100	1.0900	1.0900	+12.371%	31	5,601	-89.908%
2026-04-30	1.0300	1.0300	0.9700	0.9700	-7.619%	6	5,601	-88.660%
2026-04-29	1.0200	1.0500	1.0200	1.0500	+0.962%	13	5,602	-89.524%
2026-04-28	1.1600	1.1600	1.0400	1.0400	-19.380%	22	5,602	-89.423%
2026-04-27	1.3800	1.3800	1.2900	1.2900	-8.511%	14	5,593	-91.473%
2026-04-24	1.2500	1.4100	1.2500	1.4100	+13.710%	26	5,543	-92.199%
2026-04-23	1.2000	1.2600	1.2000	1.2400	-12.057%	32	5,531	-91.129%
2026-04-22	1.3000	1.4500	1.3000	1.4100	+0.714%	25	5,530	-92.199%
2026-04-21	1.5300	1.5400	1.3800	1.4000	-15.152%	15	5,532	-92.143%
2026-04-20	1.5700	1.6500	1.5600	1.6500	-6.250%	160	5,532	-93.333%
2026-04-17	1.8500	2.0100	1.7600	1.7600	+2.326%	56	5,379	-93.750%
2026-04-16	1.7200	1.7200	1.7200	1.7200	-7.527%	5	5,325	-93.605%
2026-04-15	1.8600	1.8600	1.8600	1.8600	-4.124%	4	5,320	-94.086%
2026-04-14	1.9600	1.9600	1.9400	1.9400	+6.593%	6	5,320	-94.330%
2026-04-13	1.8200	1.8200	1.8200	1.8200	-32.593%	2	5,319	-93.956%
2026-04-08	2.7000	2.7000	2.7000	2.7000	+24.424%	10	5,319	-95.926%
2026-04-06	2.1000	2.1700	2.1000	2.1700	-6.867%	3	5,319	-94.931%
2026-04-01	2.3500	2.3500	2.2800	2.3300	+25.946%	18	5,320	-95.279%
2026-03-31	1.8500	1.8500	1.8500	1.8500	+21.711%	4	5,320	-94.054%
2026-03-30	1.5700	1.5700	1.5200	1.5200	-16.022%	8	5,320	-92.763%
2026-03-27	1.7000	1.8100	1.7000	1.8100	+3.429%	4	5,320	-93.923%
2026-03-26	1.7900	1.7900	1.7100	1.7500	-15.049%	60	5,319	-93.714%
2026-03-25	2.1800	2.1800	2.0100	2.0600	+7.292%	9	5,295	-94.660%
2026-03-24	1.6900	1.9200	1.6900	1.9200	+3.784%	36	5,294	-94.271%
2026-03-23	1.7700	2.1200	1.7700	1.8500	+20.130%	42	5,294	-94.054%
2026-03-20	1.9500	1.9500	1.5000	1.5400	-14.444%	52	5,290	-92.857%
2026-03-19	1.6100	1.9200	1.5600	1.8000	-18.182%	46	5,278	-93.889%
2026-03-18	2.3000	2.4800	2.0900	2.2000	-14.063%	30	5,276	-95.000%
2026-03-17	2.8800	2.8800	2.5600	2.5600	-4.833%	5	5,275	-95.703%
2026-03-16	2.8900	2.8900	2.5000	2.6900	-7.241%	115	5,276	-95.911%
2026-03-13	2.8000	2.9000	2.7300	2.9000	-9.657%	16	5,276	-96.207%
2026-03-12	3.4500	3.4500	2.8200	3.2100	-9.831%	16	5,275	-96.573%
2026-03-11	3.2800	3.5600	3.2800	3.5600	-11.000%	2	5,271	-96.910%
2026-03-10	4.2000	4.2200	4.0000	4.0000	+29.032%	60	5,271	-97.250%
2026-03-09	3.1000	3.1000	3.0000	3.1000	-6.061%	29	5,269	-96.452%
2026-03-06	3.3000	3.3000	3.3000	3.3000	-2.941%	1	5,283	-96.667%
2026-03-05	3.3000	3.6400	3.2000	3.4000	-15.000%	23	5,284	-96.765%
2026-03-04	4.0500	4.1000	4.0000	4.0000	0.000%	6	5,299	-97.250%
2026-03-03	4.6000	4.6000	3.4500	4.0000	-29.204%	80	5,300	-97.250%
2026-03-02	4.9500	5.6500	4.9500	5.6500	+0.177%	22	5,336	-98.053%
2026-02-27	5.6200	5.8000	5.5000	5.6400	+1.622%	258	5,337	-98.050%
2026-02-26	5.5000	5.8000	5.4500	5.5500	+7.143%	5,318	5,324	-98.018%
2026-02-25	5.6400	5.6400	5.1800	5.1800	-7.002%	18	427	-97.876%
2026-02-23	5.7000	6.0500	5.5400	5.5700	+5.693%	92	427	-98.025%
2026-02-20	5.2000	5.2700	4.8000	5.2700	+12.128%	58	359	-97.913%
2026-02-19	4.6200	4.7000	4.6000	4.7000	-11.321%	47	303	-97.660%
2026-02-18	4.9900	5.3000	4.9900	5.3000	+27.711%	4	305	-97.925%
2026-02-17	3.8100	4.1700	3.8100	4.1500	-15.306%	27	301	-97.349%
2026-02-13	4.1300	4.9000	4.1300	4.9000	+9.620%	10	282	-97.755%
2026-02-12	5.2900	5.2900	4.4700	4.4700	-13.540%	15	282	-97.539%
2026-02-11	5.1500	5.2000	5.1500	5.1700	-3.724%	6	279	-97.872%
2026-02-10	5.6500	5.6500	5.3700	5.3700	-6.609%	2	278	-97.952%
2026-02-09	5.6900	5.9500	5.6500	5.7500	+9.524%	30	277	-98.087%
2026-02-06	5.1000	5.2500	5.1000	5.2500	+11.702%	2	254	-97.905%
2026-02-05	4.7000	4.7000	4.7000	4.7000	-27.132%	1	254	-97.660%
2026-02-04	6.4100	6.4500	6.4100	6.4500	+5.738%	2	254	-98.295%
2026-02-03	5.5500	6.1000	5.5500	6.1000	+38.636%	11	254	-98.197%
2026-02-02	4.4000	4.4000	4.4000	4.4000	-34.033%	5	243	-97.500%
2026-01-30	6.9700	6.9700	6.6700	6.6700	-19.639%	5	238	-98.351%
2026-01-29	8.0000	8.3000	7.8000	8.3000	-5.143%	101	234	-98.675%
2026-01-28	8.6500	8.7500	8.6500	8.7500	-2.344%	21	133	-98.743%
2026-01-27	9.4000	9.4000	8.8500	8.9600	-18.545%	95	112	-98.772%
2026-01-26	13.2600	13.2600	11.0000	11.0000	-10.277%	5	23	-99.000%
2026-01-23	12.2600	12.2600	12.2600	12.2600	+3.898%	1	22	-99.103%
2026-01-22	11.8000	11.8000	11.8000	11.8000	+18.593%	2	22	-99.068%
2026-01-21	9.6000	9.9500	9.6000	9.9500	+17.751%	3	20	-98.894%
2026-01-20	8.4500	8.4500	8.4500	8.4500	+18.182%	1	18	-98.698%
2026-01-16	7.1500	7.2500	7.0700	7.1500	0.000%	19	0	-98.462%