Dark

HL20260918C28
HL Sep 18 2026 28.00 Call (HL260918C00028000)
option OPRA

EOD

Jul 22, 2026

0.09000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.1100	0.1100	0.0900	0.0900	0.000%	8	1,159	0.000%
2026-07-21	0.0800	0.0900	0.0800	0.0900	+12.500%	14	1,167	0.000%
2026-07-20	0.0800	0.0800	0.0800	0.0800	0.000%	5	1,176	+12.500%
2026-07-17	0.0800	0.0800	0.0800	0.0800	0.000%	5	1,176	+12.500%
2026-07-16	0.0700	0.0800	0.0700	0.0800	-61.905%	167	1,176	+12.500%
2026-07-10	0.2100	0.2100	0.2100	0.2100	+31.250%	1	1,013	-57.143%
2026-06-29	0.1600	0.1600	0.1600	0.1600	-15.789%	1	1,012	-43.750%
2026-06-26	0.1900	0.1900	0.1900	0.1900	+18.750%	1	1,013	-52.632%
2026-06-23	0.1800	0.1800	0.1500	0.1600	-33.333%	8	1,013	-43.750%
2026-06-22	0.2600	0.2700	0.2100	0.2400	-11.111%	8	1,007	-62.500%
2026-06-18	0.3100	0.3100	0.2500	0.2700	-15.625%	10	1,001	-66.667%
2026-06-16	0.2800	0.3200	0.2800	0.3200	+77.778%	2	1,001	-71.875%
2026-06-11	0.1800	0.1800	0.1800	0.1800	-14.286%	1	1,001	-50.000%
2026-06-10	0.2100	0.2100	0.1900	0.2100	+61.538%	7	1,002	-57.143%
2026-06-09	0.2100	0.2100	0.1300	0.1300	-58.065%	13	1,003	-30.769%
2026-06-08	0.2900	0.3100	0.2900	0.3100	-34.043%	14	1,005	-70.968%
2026-06-04	0.4400	0.4800	0.4100	0.4700	-25.397%	34	1,010	-80.851%
2026-06-02	0.6000	0.6900	0.6000	0.6300	-3.077%	21	981	-85.714%
2026-06-01	0.5400	0.6900	0.5300	0.6500	+18.182%	32	980	-86.154%
2026-05-28	0.5300	0.5800	0.5300	0.5500	-14.063%	48	973	-83.636%
2026-05-26	0.6400	0.6400	0.6400	0.6400	+25.490%	50	973	-85.938%
2026-05-22	0.5400	0.5500	0.5100	0.5100	-5.556%	300	1,023	-82.353%
2026-05-21	0.5400	0.5400	0.5400	0.5400	-8.475%	2	1,300	-83.333%
2026-05-20	0.5900	0.5900	0.5900	0.5900	+5.357%	2	1,300	-84.746%
2026-05-19	0.5500	0.5600	0.5400	0.5600	-23.288%	203	1,300	-83.929%
2026-05-18	0.9100	0.9100	0.7200	0.7300	-14.118%	42	1,300	-87.671%
2026-05-15	0.7900	0.8500	0.7500	0.8500	-32.000%	18	1,300	-89.412%
2026-05-14	1.3000	1.3000	1.2500	1.2500	-17.763%	2	1,325	-92.800%
2026-05-13	1.6300	1.6300	1.5200	1.5200	+24.590%	6	1,321	-94.079%
2026-05-12	1.2600	1.2600	1.0500	1.2200	-12.857%	26	1,321	-92.623%
2026-05-11	0.9500	1.4000	0.9500	1.4000	+40.000%	30	1,321	-93.571%
2026-05-07	1.0000	1.0000	1.0000	1.0000	+36.986%	1	1,325	-91.000%
2026-05-06	0.9800	0.9800	0.7200	0.7300	+21.667%	47	1,324	-87.671%
2026-05-05	0.7100	0.7100	0.6000	0.6000	-15.493%	16	1,350	-85.000%
2026-05-04	0.7300	0.8200	0.7100	0.7100	-18.391%	18	1,360	-87.324%
2026-05-01	0.8700	0.8700	0.8700	0.8700	+7.407%	2	1,355	-89.655%
2026-04-30	0.7500	0.8100	0.7500	0.8100	+17.391%	10	1,355	-88.889%
2026-04-29	0.6900	0.6900	0.6900	0.6900	-16.867%	10	1,359	-86.957%
2026-04-28	0.8100	1.0000	0.7800	0.8300	-19.417%	188	1,369	-89.157%
2026-04-27	1.0300	1.0300	1.0300	1.0300	-6.364%	1	1,375	-91.262%
2026-04-24	1.0100	1.1100	1.0100	1.1000	+8.911%	5	1,375	-91.818%
2026-04-23	0.9500	1.0100	0.9500	1.0100	-13.675%	3	1,372	-91.089%
2026-04-22	1.0800	1.1700	1.0700	1.1700	+9.346%	53	1,371	-92.308%
2026-04-21	1.3000	1.3000	1.0400	1.0700	-13.710%	76	1,349	-91.589%
2026-04-20	1.2900	1.2900	1.2400	1.2400	-10.791%	11	1,349	-92.742%
2026-04-16	1.4300	1.4400	1.3600	1.3900	-4.138%	363	1,353	-93.525%
2026-04-15	1.4800	1.4800	1.4500	1.4500	-3.333%	27	1,351	-93.793%
2026-04-14	1.6900	1.6900	1.4900	1.5000	-11.243%	25	1,353	-94.000%
2026-04-09	1.6000	1.6900	1.6000	1.6900	+4.969%	330	1,334	-94.675%
2026-04-08	2.0700	2.0700	1.6100	1.6100	-10.556%	2	1,484	-94.410%
2026-04-07	1.6800	1.8000	1.6800	1.8000	+1.695%	270	1,486	-95.000%
2026-04-06	1.6400	1.7700	1.6400	1.7700	+0.568%	196	1,336	-94.915%
2026-04-02	1.6700	1.8200	1.6700	1.7600	-7.853%	33	1,371	-94.886%
2026-04-01	1.8600	2.0000	1.8400	1.9100	+20.886%	19	1,371	-95.288%
2026-03-31	1.5000	1.5800	1.4700	1.5800	+26.400%	76	1,384	-94.304%
2026-03-30	1.4000	1.4000	1.2200	1.2500	-13.793%	18	1,378	-92.800%
2026-03-27	1.3300	1.4500	1.3300	1.4500	+2.837%	2	1,379	-93.793%
2026-03-26	1.5500	1.5500	1.4100	1.4100	-17.544%	13	1,379	-93.617%
2026-03-25	1.6600	1.7100	1.6600	1.7100	+8.228%	49	1,369	-94.737%
2026-03-24	1.5000	1.5800	1.5000	1.5800	+1.282%	23	1,383	-94.304%
2026-03-23	1.5500	1.5600	1.4500	1.5600	+15.556%	31	1,372	-94.231%
2026-03-20	1.6000	1.6000	1.3500	1.3500	-14.013%	54	1,353	-93.333%
2026-03-19	1.3200	1.5900	1.2600	1.5700	-11.299%	552	1,353	-94.268%
2026-03-18	2.0000	2.0000	1.7700	1.7700	-26.250%	44	911	-94.915%
2026-03-17	2.4600	2.4900	2.4000	2.4000	+2.564%	66	929	-96.250%
2026-03-16	2.4500	2.4500	2.0300	2.3400	-2.092%	385	930	-96.154%
2026-03-13	2.4100	2.4700	2.1500	2.3900	-15.248%	808	1,289	-96.234%
2026-03-12	3.0000	3.0000	2.8200	2.8200	-5.369%	20	1,842	-96.809%
2026-03-11	2.8500	3.0100	2.6400	2.9800	-17.906%	6	1,832	-96.980%
2026-03-10	3.3200	3.6300	3.3200	3.6300	+21.000%	7	1,830	-97.521%
2026-03-09	2.0400	3.0000	2.0400	3.0000	+2.389%	77	1,828	-97.000%
2026-03-06	2.7500	2.9500	2.7500	2.9300	-0.678%	54	1,754	-96.928%
2026-03-05	3.5500	3.5500	2.4100	2.9500	-18.056%	57	1,766	-96.949%
2026-03-04	3.4000	3.7000	3.4000	3.6000	+9.091%	8	1,761	-97.500%
2026-03-03	4.2200	4.2200	3.1000	3.3000	-35.167%	63	1,765	-97.273%
2026-03-02	4.6000	5.0900	4.4100	5.0900	-0.780%	187	1,708	-98.232%
2026-02-27	5.0000	5.1300	5.0000	5.1300	+2.600%	3	1,535	-98.246%
2026-02-26	4.8000	5.0000	4.8000	5.0000	+4.167%	38	1,536	-98.200%
2026-02-25	5.1000	5.1500	4.8000	4.8000	0.000%	155	1,524	-98.125%
2026-02-24	4.6500	4.8000	4.6500	4.8000	-4.382%	6	1,524	-98.125%
2026-02-23	5.1500	5.5100	4.7000	5.0200	+2.240%	458	1,522	-98.207%
2026-02-20	4.6600	4.9100	3.9500	4.9100	+46.567%	747	1,157	-98.167%
2026-02-19	3.3500	3.3500	3.3500	3.3500	-18.293%	2	445	-97.313%
2026-02-18	4.5500	4.5500	4.1000	4.1000	+9.333%	6	445	-97.805%
2026-02-17	3.8000	3.8000	3.3200	3.7500	-16.667%	4	443	-97.600%
2026-02-13	3.6300	4.5000	3.6300	4.5000	+15.385%	11	443	-98.000%
2026-02-12	5.0500	5.0500	3.8000	3.9000	-17.021%	38	443	-97.692%
2026-02-06	4.7000	4.7000	4.7000	4.7000	+11.374%	1	407	-98.085%
2026-02-05	4.2200	4.2200	4.2200	4.2200	-14.747%	1	406	-97.867%
2026-02-04	5.1000	5.1000	4.9500	4.9500	-7.477%	32	405	-98.182%
2026-02-03	4.8000	5.3500	4.8000	5.3500	+6.574%	12	433	-98.318%
2026-01-30	6.5500	6.5500	5.0200	5.0200	-32.162%	28	421	-98.207%
2026-01-29	8.2500	8.5000	7.2500	7.4000	-2.116%	110	418	-98.784%
2026-01-28	9.2000	9.2500	7.5600	7.5600	-11.579%	220	320	-98.810%
2026-01-27	9.5500	9.5500	8.2200	8.5500	-18.025%	47	104	-98.947%
2026-01-26	12.8300	12.8300	10.3700	10.4300	-6.121%	7	62	-99.137%
2026-01-23	11.1100	11.1100	11.1100	11.1100	+13.252%	2	61	-99.190%
2026-01-22	9.9500	9.9500	9.8100	9.8100	+9.243%	4	63	-99.083%
2026-01-21	8.7000	9.0500	8.3800	8.9800	+15.871%	51	63	-98.998%
2026-01-20	7.6500	7.7500	7.6000	7.7500	+31.134%	18	48	-98.839%
2026-01-16	6.1000	6.6000	5.9100	5.9100	-3.115%	27	10	-98.477%
2026-01-15	5.8500	6.1000	5.7000	6.1000	0.000%	10	10	-98.525%