Dark

HL20260918C35
HL Sep 18 2026 35.00 Call (HL260918C00035000)
option OPRA

EOD

Jul 22, 2026

0.04000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.0400	0.0400	0.0400	0.0400	0.000%	11	6,581	0.000%
2026-07-20	0.0400	0.0400	0.0400	0.0400	-20.000%	5	6,590	0.000%
2026-07-14	0.0600	0.0600	0.0500	0.0500	0.000%	39	6,586	-20.000%
2026-07-10	0.0500	0.0500	0.0500	0.0500	-64.286%	10	6,621	-20.000%
2026-07-06	0.1400	0.1400	0.1400	0.1400	+133.333%	50	6,631	-71.429%
2026-06-30	0.0600	0.0600	0.0600	0.0600	-25.000%	2	6,581	-33.333%
2026-06-29	0.0800	0.0800	0.0800	0.0800	+100.000%	10	6,583	-50.000%
2026-06-24	0.0500	0.0600	0.0400	0.0400	-55.556%	13	6,573	0.000%
2026-06-23	0.1000	0.1000	0.0900	0.0900	-25.000%	101	6,576	-55.556%
2026-06-22	0.1200	0.1200	0.1200	0.1200	0.000%	5	6,583	-66.667%
2026-06-18	0.1100	0.1400	0.1100	0.1200	-20.000%	110	6,667	-66.667%
2026-06-17	0.1500	0.1700	0.1500	0.1500	-34.783%	11	6,667	-73.333%
2026-06-15	0.2500	0.2500	0.1300	0.2300	+130.000%	34	6,667	-82.609%
2026-06-12	0.1000	0.1000	0.1000	0.1000	+42.857%	1	6,654	-60.000%
2026-06-11	0.1000	0.1000	0.0700	0.0700	-58.824%	27	6,655	-42.857%
2026-06-08	0.1300	0.1700	0.1300	0.1700	+13.333%	8	6,680	-76.471%
2026-06-05	0.2600	0.2600	0.1000	0.1500	-46.429%	174	6,675	-73.333%
2026-06-04	0.2800	0.2800	0.2800	0.2800	-6.667%	100	6,545	-85.714%
2026-06-03	0.2100	0.3000	0.2100	0.3000	+30.435%	3	6,445	-86.667%
2026-06-01	0.2300	0.2300	0.2300	0.2300	-23.333%	150	6,442	-82.609%
2026-05-29	0.3000	0.3000	0.3000	0.3000	+20.000%	2	6,592	-86.667%
2026-05-28	0.2200	0.2500	0.2000	0.2500	+4.167%	29	6,590	-84.000%
2026-05-27	0.2400	0.2400	0.2400	0.2400	-7.692%	2	6,563	-83.333%
2026-05-26	0.3000	0.3000	0.2600	0.2600	+8.333%	95	6,562	-84.615%
2026-05-22	0.2500	0.3000	0.2400	0.2400	-7.692%	107	6,657	-83.333%
2026-05-21	0.2800	0.2800	0.2600	0.2600	+30.000%	11	6,551	-84.615%
2026-05-19	0.2000	0.2000	0.2000	0.2000	-37.500%	10	6,551	-80.000%
2026-05-18	0.3000	0.3200	0.3000	0.3200	-5.882%	8	6,550	-87.500%
2026-05-15	0.3800	0.3800	0.3400	0.3400	-34.615%	16	6,550	-88.235%
2026-05-14	0.6400	0.6400	0.5200	0.5200	-27.778%	171	6,529	-92.308%
2026-05-13	0.7400	0.7400	0.7000	0.7200	+44.000%	95	6,356	-94.444%
2026-05-12	0.6000	0.6000	0.5000	0.5000	-27.536%	11	6,356	-92.000%
2026-05-11	0.4200	0.6900	0.4200	0.6900	+109.091%	37	6,356	-94.203%
2026-05-08	0.3500	0.3500	0.3300	0.3300	-32.653%	400	6,327	-87.879%
2026-05-07	0.4000	0.4900	0.4000	0.4900	+75.000%	13	5,927	-91.837%
2026-05-06	0.3000	0.3000	0.2800	0.2800	+3.704%	6	5,919	-85.714%
2026-05-05	0.2800	0.2800	0.2700	0.2700	-12.903%	161	5,917	-85.185%
2026-05-04	0.3000	0.3900	0.3000	0.3100	-11.429%	140	5,801	-87.097%
2026-05-01	0.4000	0.4000	0.3500	0.3500	0.000%	11	5,656	-88.571%
2026-04-30	0.6000	0.6000	0.3500	0.3500	-2.778%	81	5,656	-88.571%
2026-04-29	0.3900	0.3900	0.3600	0.3600	-5.263%	13	5,577	-88.889%
2026-04-28	0.3700	0.3800	0.3700	0.3800	-26.923%	15	5,565	-89.474%
2026-04-27	0.5200	0.5200	0.5200	0.5200	0.000%	4	5,570	-92.308%
2026-04-24	0.5200	0.5200	0.5200	0.5200	+6.122%	50	5,570	-92.308%
2026-04-23	0.6000	0.6000	0.4900	0.4900	-7.547%	275	5,570	-91.837%
2026-04-22	0.5300	0.5300	0.5300	0.5300	+6.000%	2	5,295	-92.453%
2026-04-21	0.6000	0.6000	0.5000	0.5000	-20.635%	46	5,264	-92.000%
2026-04-20	0.6000	0.6300	0.6000	0.6300	-22.222%	311	5,264	-93.651%
2026-04-17	0.8000	0.8200	0.7700	0.8100	+14.085%	12	4,981	-95.062%
2026-04-16	0.7100	0.7100	0.7100	0.7100	0.000%	4	4,980	-94.366%
2026-04-15	0.7200	0.7500	0.6900	0.7100	-11.250%	147	4,980	-94.366%
2026-04-14	0.8200	0.8200	0.8000	0.8000	+9.589%	57	4,863	-95.000%
2026-04-13	0.7500	0.7500	0.7200	0.7300	-9.877%	150	4,809	-94.521%
2026-04-10	0.8200	0.8200	0.8100	0.8100	-4.706%	2	4,819	-95.062%
2026-04-08	1.2200	1.2200	0.8500	0.8500	-10.526%	23	4,817	-95.294%
2026-04-07	0.9500	0.9700	0.9300	0.9500	+3.261%	5	4,805	-95.789%
2026-04-06	0.9500	0.9700	0.9200	0.9200	-8.000%	23	4,805	-95.652%
2026-04-02	0.8200	1.0000	0.8200	1.0000	-1.961%	16	4,806	-96.000%
2026-04-01	1.0000	1.0200	0.9800	1.0200	+21.429%	73	4,806	-96.078%
2026-03-31	0.8000	0.8400	0.7500	0.8400	+25.373%	21	4,804	-95.238%
2026-03-30	0.7700	0.8000	0.6700	0.6700	-21.176%	502	4,798	-94.030%
2026-03-27	0.9000	0.9000	0.8500	0.8500	0.000%	115	4,377	-95.294%
2026-03-26	0.8500	0.8500	0.8500	0.8500	-15.000%	300	4,262	-95.294%
2026-03-25	0.9500	1.0000	0.9500	1.0000	+7.527%	30	3,962	-96.000%
2026-03-24	0.7000	0.9500	0.7000	0.9300	-7.000%	408	3,962	-95.699%
2026-03-23	0.8300	1.0000	0.8300	1.0000	+31.579%	66	3,938	-96.000%
2026-03-20	0.7500	0.8100	0.7400	0.7600	-20.000%	443	3,937	-94.737%
2026-03-19	1.3500	1.3500	0.7300	0.9500	-13.636%	667	3,524	-95.789%
2026-03-18	1.1500	1.1500	1.0800	1.1000	-14.063%	397	3,081	-96.364%
2026-03-17	1.4500	1.4500	1.2500	1.2800	-5.882%	106	2,881	-96.875%
2026-03-16	1.2500	1.3600	1.2500	1.3600	-6.207%	34	2,779	-97.059%
2026-03-13	1.5300	1.6000	1.4000	1.4500	-18.079%	160	2,749	-97.241%
2026-03-12	1.8500	1.8500	1.7700	1.7700	-4.324%	82	2,660	-97.740%
2026-03-11	2.0400	2.0400	1.7700	1.8500	-19.913%	28	2,578	-97.838%
2026-03-10	2.2100	2.3100	2.0500	2.3100	+22.872%	315	2,557	-98.268%
2026-03-09	1.6900	1.8800	1.5000	1.8800	+9.942%	295	2,435	-97.872%
2026-03-06	1.8400	1.8700	1.7100	1.7100	-7.568%	92	2,199	-97.661%
2026-03-05	1.8700	1.9100	1.7200	1.8500	-20.259%	1,721	2,151	-97.838%
2026-03-04	2.4000	2.4000	2.2500	2.3200	+5.455%	49	569	-98.276%
2026-03-03	2.0000	2.2000	2.0000	2.2000	-32.308%	29	554	-98.182%
2026-03-02	3.3600	3.3600	3.1800	3.2500	-6.069%	81	541	-98.769%
2026-02-27	3.4100	3.6000	3.4100	3.4600	-1.143%	13	472	-98.844%
2026-02-26	3.2500	3.5000	3.2200	3.5000	+4.478%	43	460	-98.857%
2026-02-25	3.3500	3.3500	3.3500	3.3500	+1.515%	1	420	-98.806%
2026-02-24	3.0000	3.3000	3.0000	3.3000	-4.348%	3	420	-98.788%
2026-02-23	3.8000	3.8000	3.3000	3.4500	+11.290%	23	417	-98.841%
2026-02-20	3.0700	3.1500	3.0700	3.1000	+8.772%	16	396	-98.710%
2026-02-19	2.9500	2.9500	2.8500	2.8500	+12.648%	21	382	-98.596%
2026-02-17	2.5100	2.5300	2.5100	2.5300	-10.284%	5	361	-98.419%
2026-02-13	2.8200	2.8200	2.8200	2.8200	+12.800%	7	369	-98.582%
2026-02-12	3.1500	3.2200	2.5000	2.5000	-20.886%	22	369	-98.400%
2026-02-10	3.1600	3.1600	3.1600	3.1600	-13.425%	10	351	-98.734%
2026-02-09	3.6700	3.6700	3.6500	3.6500	+17.742%	40	341	-98.904%
2026-02-06	3.1000	3.1000	3.1000	3.1000	-20.513%	2	341	-98.710%
2026-02-04	3.9500	3.9500	3.9000	3.9000	+21.875%	9	341	-98.974%
2026-02-03	3.2000	3.2000	3.2000	3.2000	-6.977%	1	341	-98.750%
2026-02-02	3.4400	3.4400	3.4400	3.4400	-1.714%	1	341	-98.837%
2026-01-30	3.7500	3.7500	3.5000	3.5000	-39.130%	62	341	-98.857%
2026-01-29	6.2000	6.2000	5.3100	5.7500	-7.258%	16	352	-99.304%
2026-01-28	6.5400	6.5400	6.2000	6.2000	-6.061%	18	347	-99.355%
2026-01-27	8.1500	8.1500	6.5500	6.6000	-17.500%	219	329	-99.394%
2026-01-26	10.4500	10.6000	8.0000	8.0000	-12.088%	270	313	-99.500%
2026-01-23	9.1000	9.1000	9.1000	9.1000	+5.814%	7	45	-99.560%
2026-01-22	7.7700	8.6100	7.7700	8.6000	+28.358%	38	38	-99.535%
2026-01-21	6.1300	6.7000	6.1300	6.7000	0.000%	3	3	-99.403%