Dark

HL20260918C30
HL Sep 18 2026 30.00 Call (HL260918C00030000)
option OPRA

EOD

Jul 22, 2026

0.0700+40.000%(+0.0200)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.0600	0.0700	0.0600	0.0700	+40.000%	12	4,731	0.000%
2026-07-21	0.0600	0.0600	0.0500	0.0500	-37.500%	11	4,739	+40.000%
2026-07-20	0.0600	0.0800	0.0600	0.0800	+33.333%	42	4,739	-12.500%
2026-07-17	0.0600	0.0600	0.0600	0.0600	-40.000%	80	4,781	+16.667%
2026-07-15	0.1000	0.1000	0.1000	0.1000	-37.500%	1	4,716	-30.000%
2026-07-13	0.1600	0.1600	0.1600	0.1600	+33.333%	2	4,716	-56.250%
2026-07-10	0.1200	0.1200	0.1200	0.1200	0.000%	1	4,716	-41.667%
2026-07-09	0.1200	0.1200	0.1200	0.1200	+9.091%	20	4,715	-41.667%
2026-07-08	0.1300	0.1300	0.1100	0.1100	0.000%	4	4,715	-36.364%
2026-07-07	0.1100	0.1100	0.1100	0.1100	-26.667%	200	4,718	-36.364%
2026-07-06	0.1500	0.1500	0.1500	0.1500	+15.385%	10	4,838	-53.333%
2026-06-30	0.1100	0.1700	0.1100	0.1300	-13.333%	53	4,848	-46.154%
2026-06-29	0.1300	0.1500	0.1300	0.1500	+7.143%	6	4,848	-53.333%
2026-06-26	0.1600	0.1600	0.1400	0.1400	0.000%	14	4,853	-50.000%
2026-06-25	0.1100	0.1400	0.1100	0.1400	+40.000%	13	4,859	-50.000%
2026-06-24	0.1000	0.1200	0.1000	0.1000	-28.571%	66	4,858	-30.000%
2026-06-23	0.1400	0.1400	0.1400	0.1400	-33.333%	21	4,922	-50.000%
2026-06-18	0.2000	0.2200	0.2000	0.2100	-27.586%	46	4,922	-66.667%
2026-06-17	0.2900	0.2900	0.2900	0.2900	+26.087%	1	4,922	-75.862%
2026-06-16	0.2400	0.2400	0.2100	0.2300	+9.524%	26	4,922	-69.565%
2026-06-15	0.2500	0.3300	0.2100	0.2100	+16.667%	5	4,900	-66.667%
2026-06-12	0.2700	0.2700	0.1400	0.1800	+20.000%	25	4,899	-61.111%
2026-06-11	0.1600	0.1600	0.1500	0.1500	-6.250%	19	4,890	-53.333%
2026-06-10	0.1600	0.1800	0.1500	0.1600	+6.667%	64	4,890	-56.250%
2026-06-09	0.1700	0.1700	0.1500	0.1500	-37.500%	12	4,863	-53.333%
2026-06-08	0.2500	0.2500	0.2400	0.2400	+20.000%	20	4,865	-70.833%
2026-06-05	0.3500	0.3500	0.2000	0.2000	-45.946%	70	4,859	-65.000%
2026-06-04	0.4400	0.4400	0.3700	0.3700	-7.500%	234	4,858	-81.081%
2026-06-03	0.4000	0.4000	0.4000	0.4000	-16.667%	2	5,077	-82.500%
2026-06-02	0.5200	0.5200	0.4800	0.4800	-4.000%	91	5,075	-85.417%
2026-06-01	0.5000	0.5500	0.5000	0.5000	-1.961%	133	4,994	-86.000%
2026-05-29	0.3800	0.5400	0.3800	0.5100	+2.000%	6	4,861	-86.275%
2026-05-28	0.4900	0.5000	0.4900	0.5000	+25.000%	8	4,858	-86.000%
2026-05-27	0.4800	0.4800	0.4000	0.4000	-20.000%	25	4,862	-82.500%
2026-05-26	0.4900	0.5000	0.4800	0.5000	+51.515%	183	4,837	-86.000%
2026-05-22	0.4200	0.4500	0.3300	0.3300	-29.787%	137	4,686	-78.788%
2026-05-21	0.4300	0.4700	0.4200	0.4700	0.000%	45	4,670	-85.106%
2026-05-20	0.4500	0.4900	0.4200	0.4700	+27.027%	317	4,670	-85.106%
2026-05-19	0.5000	0.5000	0.3700	0.3700	-22.917%	293	4,253	-81.081%
2026-05-18	0.6200	0.6300	0.4800	0.4800	-17.241%	64	4,253	-85.417%
2026-05-15	0.6900	0.6900	0.5800	0.5800	-34.091%	229	4,253	-87.931%
2026-05-14	1.1600	1.1600	0.8800	0.8800	-27.273%	283	4,286	-92.045%
2026-05-13	0.9500	1.2200	0.9500	1.2100	+15.238%	19	4,227	-94.215%
2026-05-12	1.0800	1.1500	0.8300	1.0500	-9.483%	144	4,227	-93.333%
2026-05-11	0.9000	1.2000	0.9000	1.1600	+84.127%	261	4,227	-93.966%
2026-05-08	0.6500	0.7500	0.5900	0.6300	-21.250%	23	4,036	-88.889%
2026-05-07	0.6500	0.8400	0.6500	0.8000	+48.148%	109	4,029	-91.250%
2026-05-06	0.6800	0.7300	0.5000	0.5400	+20.000%	102	4,033	-87.037%
2026-05-05	0.5000	0.5000	0.4500	0.4500	-13.462%	42	4,027	-84.444%
2026-05-04	0.4100	0.6000	0.4100	0.5200	-18.750%	67	4,026	-86.538%
2026-05-01	0.6800	0.7600	0.6000	0.6400	+10.345%	63	4,042	-89.063%
2026-04-30	0.6200	0.6200	0.5500	0.5800	-6.452%	3,518	4,042	-87.931%
2026-04-29	0.5800	0.6200	0.5700	0.6200	-6.061%	16	3,983	-88.710%
2026-04-28	0.7200	0.7300	0.5500	0.6600	-19.512%	112	3,982	-89.394%
2026-04-27	0.9200	0.9200	0.8200	0.8200	-11.828%	90	3,945	-91.463%
2026-04-24	0.8500	0.9300	0.8500	0.9300	+13.415%	226	3,925	-92.473%
2026-04-23	0.8200	0.8700	0.7300	0.8200	-12.766%	227	3,924	-91.463%
2026-04-22	0.8800	0.9400	0.8700	0.9400	+13.253%	35	3,826	-92.553%
2026-04-21	1.0300	1.0300	0.8300	0.8300	-20.192%	81	3,774	-91.566%
2026-04-20	1.0100	1.0400	1.0100	1.0400	-7.143%	4	3,774	-93.269%
2026-04-17	1.2800	1.3300	1.1200	1.1200	+4.673%	58	3,773	-93.750%
2026-04-16	1.1300	1.1300	1.0700	1.0700	-15.079%	12	3,802	-93.458%
2026-04-15	1.2600	1.2600	1.2600	1.2600	-3.817%	2	3,797	-94.444%
2026-04-14	1.3300	1.4000	1.2500	1.3100	+2.344%	60	3,797	-94.656%
2026-04-13	1.1800	1.2800	1.1600	1.2800	-1.538%	9	3,789	-94.531%
2026-04-10	1.3800	1.3800	1.2700	1.3000	-3.704%	63	3,789	-94.615%
2026-04-09	1.4100	1.4100	1.2500	1.3500	+0.746%	42	3,790	-94.815%
2026-04-08	1.6800	1.6800	1.3400	1.3400	-6.294%	18	3,790	-94.776%
2026-04-07	1.3700	1.4600	1.3700	1.4300	-2.055%	122	3,774	-95.105%
2026-04-06	1.4500	1.5300	1.4000	1.4600	0.000%	171	3,763	-95.205%
2026-04-02	1.4900	1.5000	1.4600	1.4600	-4.575%	25	3,680	-95.205%
2026-04-01	1.4900	1.7000	1.4900	1.5300	+12.500%	510	3,680	-95.425%
2026-03-31	1.3000	1.3600	1.2500	1.3600	+30.769%	536	3,173	-94.853%
2026-03-30	1.2000	1.2000	0.9500	1.0400	-20.000%	51	2,676	-93.269%
2026-03-27	1.1000	1.3000	1.1000	1.3000	+13.043%	62	2,701	-94.615%
2026-03-26	1.3000	1.3900	1.1100	1.1500	-22.297%	374	2,727	-93.913%
2026-03-25	1.3900	1.4800	1.3900	1.4800	+10.448%	22	2,901	-95.270%
2026-03-24	1.3000	1.3600	1.3000	1.3400	+3.876%	9	2,900	-94.776%
2026-03-23	1.3000	1.3600	1.2800	1.2900	+16.216%	351	2,904	-94.574%
2026-03-20	1.2000	1.2000	1.1000	1.1100	-10.484%	150	2,917	-93.694%
2026-03-19	1.4300	1.4300	1.0500	1.2400	-22.013%	74	2,792	-94.355%
2026-03-18	1.6200	1.7900	1.5800	1.5900	-20.101%	73	2,815	-95.597%
2026-03-17	1.9000	2.0000	1.8000	1.9900	+2.577%	35	2,761	-96.482%
2026-03-16	2.0000	2.0000	1.7600	1.9400	-5.366%	161	2,747	-96.392%
2026-03-13	2.4000	2.4000	2.0100	2.0500	-17.339%	1,036	2,686	-96.585%
2026-03-12	2.6000	2.6100	2.4000	2.4800	-1.587%	34	1,662	-97.177%
2026-03-11	2.7000	2.7000	2.5200	2.5200	-16.000%	6	1,636	-97.222%
2026-03-10	2.7600	3.0800	2.7600	3.0000	+23.457%	180	1,630	-97.667%
2026-03-09	2.0900	2.4500	2.0800	2.4300	0.000%	92	1,502	-97.119%
2026-03-06	2.3600	2.5800	2.3600	2.4300	-2.800%	21	1,455	-97.119%
2026-03-05	2.7500	2.7500	2.5000	2.5000	-19.355%	76	1,444	-97.200%
2026-03-04	3.3100	3.3100	2.9000	3.1000	+1.639%	36	1,485	-97.742%
2026-03-03	4.2000	4.2000	2.6800	3.0500	-27.381%	124	1,489	-97.705%
2026-03-02	4.2500	4.3000	3.7000	4.2000	-10.638%	49	1,477	-98.333%
2026-02-27	4.6000	4.8000	4.4000	4.7000	+5.618%	163	1,470	-98.511%
2026-02-26	4.1000	4.6500	4.1000	4.4500	+2.771%	138	1,429	-98.427%
2026-02-25	4.5000	4.5300	4.2500	4.3300	+2.607%	37	1,412	-98.383%
2026-02-24	3.7600	4.2500	3.7600	4.2200	-6.637%	27	1,412	-98.341%
2026-02-23	5.0000	5.0000	4.2500	4.5200	+0.444%	125	1,414	-98.451%
2026-02-20	4.0000	4.5000	3.8000	4.5000	+23.288%	67	1,347	-98.444%
2026-02-19	3.0000	3.6500	3.0000	3.6500	-3.947%	5	1,321	-98.082%
2026-02-18	4.0000	4.0000	3.8000	3.8000	+16.923%	19	1,318	-98.158%
2026-02-17	3.2000	3.4000	2.9000	3.2500	-16.667%	542	1,304	-97.846%
2026-02-13	3.4300	3.9500	3.3900	3.9000	+21.875%	39	1,262	-98.205%
2026-02-12	4.0000	4.0000	3.2000	3.2000	-26.437%	49	1,262	-97.813%
2026-02-11	4.5500	4.6100	3.9000	4.3500	+2.837%	68	1,259	-98.391%
2026-02-10	4.8000	4.8000	4.1700	4.2300	-12.058%	350	1,198	-98.345%
2026-02-09	4.6500	5.0000	4.6500	4.8100	+12.646%	52	957	-98.545%
2026-02-06	4.0000	4.5500	4.0000	4.2700	+15.405%	4	916	-98.361%
2026-02-05	4.3000	4.3000	3.5000	3.7000	-14.943%	35	915	-98.108%
2026-02-04	4.8000	4.8000	4.0000	4.3500	-5.435%	20	889	-98.391%
2026-02-03	4.8000	4.8000	4.6000	4.6000	+24.324%	466	877	-98.478%
2026-02-02	3.9000	3.9000	3.6600	3.7000	-15.525%	25	1,040	-98.108%
2026-01-30	5.5500	5.9000	4.3800	4.3800	-39.082%	620	1,027	-98.402%
2026-01-29	7.6000	7.6000	6.7500	7.1900	-4.133%	53	511	-99.026%
2026-01-28	8.4500	8.4500	7.4200	7.5000	-5.063%	11	480	-99.067%
2026-01-27	8.0000	8.2000	7.5000	7.9000	-14.410%	8	478	-99.114%
2026-01-26	11.7000	12.3700	9.2300	9.2300	-12.429%	53	473	-99.242%
2026-01-23	10.7200	10.7200	10.2100	10.5400	+3.536%	44	492	-99.336%
2026-01-22	9.1000	10.3600	8.8500	10.1800	+25.679%	135	467	-99.312%
2026-01-21	7.7400	8.5000	7.6400	8.1000	+3.979%	984	419	-99.136%
2026-01-20	7.0200	7.7900	6.7000	7.7900	+26.667%	43	96	-99.101%
2026-01-16	5.2500	6.2000	5.2500	6.1500	+12.637%	52	3	-98.862%
2026-01-15	5.4600	5.4600	5.4600	5.4600	0.000%	3	3	-98.718%