Dark

HL20260918C40
HL Sep 18 2026 40.00 Call (HL260918C00040000)
option OPRA

EOD

Jul 14, 2026

0.0300-25.000%(-0.0100)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.0400	0.0400	0.0300	0.0300	-25.000%	56	2,914	0.000%
2026-07-01	0.0500	0.0500	0.0400	0.0400	-20.000%	300	2,950	-25.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	-44.444%	6	3,141	-40.000%
2026-06-26	0.0500	0.0900	0.0500	0.0900	+80.000%	19	3,135	-66.667%
2026-06-25	0.0500	0.0500	0.0500	0.0500	-16.667%	15	3,123	-40.000%
2026-06-24	0.0500	0.0600	0.0500	0.0600	+20.000%	46	3,108	-50.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-28.571%	45	3,122	-40.000%
2026-06-18	0.0700	0.0800	0.0700	0.0700	-30.000%	382	3,423	-57.143%
2026-06-17	0.1000	0.1000	0.0800	0.1000	0.000%	93	3,423	-70.000%
2026-06-16	0.1400	0.1400	0.0700	0.1000	0.000%	63	3,423	-70.000%
2026-06-09	0.0900	0.1000	0.0900	0.1000	-9.091%	21	3,412	-70.000%
2026-06-05	0.1300	0.1300	0.1100	0.1100	-26.667%	101	3,416	-72.727%
2026-06-04	0.1500	0.1500	0.1500	0.1500	+7.143%	1	3,430	-80.000%
2026-06-03	0.1400	0.1400	0.1400	0.1400	-6.667%	6	3,430	-78.571%
2026-06-01	0.1500	0.1500	0.1500	0.1500	-28.571%	200	3,427	-80.000%
2026-05-29	0.2300	0.2300	0.2100	0.2100	+16.667%	5	3,621	-85.714%
2026-05-28	0.1400	0.2100	0.1300	0.1800	-5.263%	688	3,621	-83.333%
2026-05-27	0.1900	0.1900	0.1900	0.1900	+26.667%	12	3,942	-84.211%
2026-05-26	0.1500	0.1500	0.1500	0.1500	0.000%	1	3,942	-80.000%
2026-05-22	0.1500	0.1500	0.1500	0.1500	-11.765%	200	3,941	-80.000%
2026-05-21	0.1500	0.1700	0.1500	0.1700	+6.250%	266	3,871	-82.353%
2026-05-19	0.3000	0.3000	0.1600	0.1600	-20.000%	4	3,871	-81.250%
2026-05-18	0.2100	0.2100	0.2000	0.2000	-4.762%	3	4,059	-85.000%
2026-05-15	0.2500	0.2500	0.2100	0.2100	-40.000%	1,184	4,059	-85.714%
2026-05-14	0.4400	0.4700	0.3400	0.3500	-22.222%	503	4,603	-91.429%
2026-05-13	0.4400	0.4500	0.4400	0.4500	+50.000%	2	4,298	-93.333%
2026-05-12	0.3000	0.3000	0.3000	0.3000	-28.571%	3	4,298	-90.000%
2026-05-11	0.2800	0.4200	0.2800	0.4200	+110.000%	23	4,298	-92.857%
2026-05-08	0.2900	0.2900	0.1900	0.2000	0.000%	7	4,277	-85.000%
2026-05-07	0.2500	0.2500	0.2000	0.2000	+17.647%	350	4,274	-85.000%
2026-05-06	0.2700	0.2700	0.1700	0.1700	+6.250%	15	3,924	-82.353%
2026-05-05	0.1800	0.1800	0.1600	0.1600	-23.810%	1,300	3,909	-81.250%
2026-05-04	0.1900	0.2100	0.1900	0.2100	-4.545%	104	2,610	-85.714%
2026-05-01	0.2000	0.2200	0.2000	0.2200	0.000%	138	2,488	-86.364%
2026-04-29	0.2200	0.2200	0.2000	0.2200	-35.294%	54	2,488	-86.364%
2026-04-28	0.2800	0.3400	0.2600	0.3400	-5.556%	102	2,442	-91.176%
2026-04-27	0.3600	0.3600	0.3600	0.3600	0.000%	10	2,342	-91.667%
2026-04-24	0.3600	0.3600	0.3600	0.3600	+20.000%	300	2,342	-91.667%
2026-04-23	0.3000	0.3000	0.3000	0.3000	-18.919%	50	2,342	-90.000%
2026-04-22	0.3700	0.3700	0.3700	0.3700	+15.625%	15	2,342	-91.892%
2026-04-21	0.3500	0.3500	0.3200	0.3200	-15.789%	115	2,242	-90.625%
2026-04-20	0.4000	0.4000	0.3600	0.3800	-9.524%	157	2,242	-92.105%
2026-04-17	0.4200	0.5000	0.4200	0.4200	0.000%	183	2,249	-92.857%
2026-04-16	0.4200	0.4200	0.4200	0.4200	-10.638%	22	2,374	-92.857%
2026-04-15	0.4700	0.4700	0.4700	0.4700	-9.615%	7	2,352	-93.617%
2026-04-10	0.5300	0.5300	0.5200	0.5200	-7.143%	21	2,345	-94.231%
2026-04-09	0.5700	0.5700	0.5600	0.5600	+1.818%	12	2,324	-94.643%
2026-04-08	0.5500	0.5500	0.5500	0.5500	-20.290%	1	2,318	-94.545%
2026-04-07	0.6500	0.6900	0.6500	0.6900	+9.524%	6	2,318	-95.652%
2026-04-06	0.6300	0.6300	0.6300	0.6300	-16.000%	50	2,318	-95.238%
2026-04-01	0.7200	0.7500	0.7200	0.7500	+19.048%	37	2,293	-96.000%
2026-03-31	0.6300	0.6300	0.6300	0.6300	-4.545%	5	2,280	-95.238%
2026-03-25	0.6200	0.6600	0.6200	0.6600	+8.197%	65	2,275	-95.455%
2026-03-24	0.6100	0.6100	0.6100	0.6100	-4.688%	2	2,322	-95.082%
2026-03-23	0.6400	0.6400	0.6400	0.6400	+20.755%	15	2,320	-95.313%
2026-03-20	0.5300	0.5300	0.5300	0.5300	-29.333%	1	2,322	-94.340%
2026-03-18	0.8200	0.8300	0.7000	0.7500	-18.478%	21	2,321	-96.000%
2026-03-17	0.9000	0.9200	0.9000	0.9200	-8.000%	111	2,320	-96.739%
2026-03-16	1.1500	1.1500	0.9700	1.0000	-21.875%	355	2,212	-97.000%
2026-03-12	1.3000	1.3200	1.2800	1.2800	-18.471%	31	2,025	-97.656%
2026-03-11	1.5700	1.5700	1.5700	1.5700	-3.681%	1	2,010	-98.089%
2026-03-10	1.5800	1.6900	1.5800	1.6300	+18.116%	7	2,009	-98.160%
2026-03-09	1.3800	1.3800	1.3800	1.3800	+5.344%	10	2,007	-97.826%
2026-03-06	1.2900	1.3100	1.2900	1.3100	+9.167%	15	2,007	-97.710%
2026-03-05	1.4500	1.5000	1.2000	1.2000	-29.825%	22	1,992	-97.500%
2026-03-04	1.6800	1.7300	1.6800	1.7100	+1.183%	18	2,012	-98.246%
2026-03-03	2.0700	2.0700	1.4100	1.6900	-35.000%	123	2,000	-98.225%
2026-03-02	2.6000	2.6500	2.3500	2.6000	-0.763%	675	1,919	-98.846%
2026-02-27	2.6500	2.7400	2.6000	2.6200	+1.550%	617	1,854	-98.855%
2026-02-26	2.5000	2.5800	2.5000	2.5800	+2.789%	11	1,263	-98.837%
2026-02-25	2.7900	2.7900	2.5100	2.5100	-0.397%	8	1,248	-98.805%
2026-02-24	2.3100	2.5200	2.3100	2.5200	-8.364%	155	1,248	-98.810%
2026-02-23	3.0200	3.0200	2.6000	2.7500	+12.245%	771	1,097	-98.909%
2026-02-20	2.5000	2.5000	2.0500	2.4500	+14.486%	136	327	-98.776%
2026-02-19	1.9600	2.1400	1.9400	2.1400	+10.881%	16	198	-98.598%
2026-02-18	2.0600	2.0600	1.9000	1.9300	+2.660%	14	185	-98.446%
2026-02-17	2.0200	2.0200	1.8000	1.8800	-20.339%	14	183	-98.404%
2026-02-13	2.2500	2.3600	2.1600	2.3600	+24.211%	29	183	-98.729%
2026-02-12	2.1900	2.2200	1.9000	1.9000	-26.641%	8	183	-98.421%
2026-02-11	2.9100	2.9100	2.3500	2.5900	-7.500%	49	176	-98.842%
2026-02-10	2.8400	2.8400	2.7800	2.8000	+11.554%	9	165	-98.929%
2026-02-09	2.5100	2.5100	2.5100	2.5100	0.000%	30	162	-98.805%
2026-02-06	2.5100	2.5100	2.5100	2.5100	+14.091%	1	150	-98.805%
2026-02-05	2.3000	2.3100	2.2000	2.2000	-21.429%	75	150	-98.636%
2026-02-04	2.6700	2.8000	2.6700	2.8000	+8.949%	3	122	-98.929%
2026-02-03	2.8700	2.8700	2.5700	2.5700	+4.472%	15	122	-98.833%
2026-02-02	2.9100	2.9100	2.4600	2.4600	-18.000%	27	107	-98.780%
2026-01-30	3.5000	3.5000	3.0000	3.0000	-35.760%	7	86	-99.000%
2026-01-29	4.6400	4.6700	4.6400	4.6700	-18.070%	75	86	-99.358%
2026-01-28	5.3500	5.7000	5.3500	5.7000	+9.615%	38	131	-99.474%
2026-01-27	5.8700	5.8700	5.2000	5.2000	-24.638%	5	132	-99.423%
2026-01-26	9.4000	9.4000	6.9000	6.9000	-10.273%	27	132	-99.565%
2026-01-23	8.0500	8.0500	7.5800	7.6900	+6.362%	59	110	-99.610%
2026-01-22	7.1500	7.2500	7.1500	7.2300	0.000%	61	61	-99.585%