Dark

HL20270115C10
HL Jan 15 2027 10.00 Call (HL270115C00010000)
option OPRA

EOD

May 8, 2025

0.5100+13.333%(+0.0600)216

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	0.48	0.55	0.47	0.51	+13.333%	216	2,116	0.000%
2025-05-07	0.45	0.45	0.45	0.45	-6.250%	1	2,211	+13.333%
2025-05-06	0.48	0.48	0.48	0.48	+9.091%	3	2,212	+6.250%
2025-05-05	0.38	0.44	0.35	0.44	+18.919%	169	2,212	+15.909%
2025-05-02	0.55	0.55	0.36	0.37	-32.727%	914	2,068	+37.838%
2025-05-01	0.56	0.58	0.53	0.55	-11.290%	203	1,777	-7.273%
2025-04-30	0.57	0.62	0.57	0.62	-7.463%	77	1,811	-17.742%
2025-04-29	0.67	0.67	0.67	0.67	-2.899%	1	1,735	-23.881%
2025-04-28	0.69	0.69	0.69	0.69	-4.167%	30	1,734	-26.087%
2025-04-25	0.65	0.72	0.65	0.72	-2.703%	78	1,704	-29.167%
2025-04-24	0.71	0.74	0.71	0.74	-7.500%	15	1,685	-31.081%
2025-04-23	0.75	0.80	0.75	0.80	+17.647%	30	1,670	-36.250%
2025-04-22	0.80	0.80	0.68	0.68	-9.333%	223	1,665	-25.000%
2025-04-21	0.72	0.75	0.72	0.75	+1.351%	5	1,730	-32.000%
2025-04-17	0.78	0.79	0.74	0.74	-1.333%	21	1,709	-31.081%
2025-04-16	0.75	0.82	0.75	0.75	0.000%	22	1,709	-32.000%
2025-04-15	0.75	0.75	0.75	0.75	+7.143%	5	1,698	-32.000%
2025-04-14	0.81	0.81	0.70	0.70	-7.895%	6	1,693	-27.143%
2025-04-11	0.63	0.76	0.63	0.76	+24.590%	122	1,688	-32.895%
2025-04-10	0.53	0.61	0.50	0.61	+96.774%	63	1,687	-16.393%
2025-04-09	0.49	0.51	0.31	0.31	-26.190%	5	1,692	+64.516%
2025-04-08	0.47	0.47	0.42	0.42	-4.545%	6	1,688	+21.429%
2025-04-07	0.47	0.55	0.38	0.44	-4.348%	159	1,687	+15.909%
2025-04-04	0.47	0.47	0.41	0.46	-16.364%	136	1,630	+10.870%
2025-04-03	0.58	0.59	0.55	0.55	-1.786%	23	1,568	-7.273%
2025-04-02	0.63	0.63	0.56	0.56	-6.667%	3	1,557	-8.929%
2025-04-01	0.60	0.60	0.60	0.60	+3.448%	3	1,556	-15.000%
2025-03-31	0.54	0.62	0.54	0.58	-10.769%	46	1,553	-12.069%
2025-03-28	0.67	0.67	0.65	0.65	-7.143%	66	1,561	-21.538%
2025-03-27	0.72	0.72	0.70	0.70	-7.895%	21	1,528	-27.143%
2025-03-26	0.70	0.76	0.70	0.76	+7.042%	7	1,507	-32.895%
2025-03-25	0.77	0.77	0.71	0.71	-2.740%	4	1,502	-28.169%
2025-03-24	0.73	0.73	0.73	0.73	+5.797%	10	1,500	-30.137%
2025-03-21	0.70	0.70	0.69	0.69	-11.538%	30	1,490	-26.087%
2025-03-20	0.71	0.79	0.71	0.78	+5.405%	8	1,475	-34.615%
2025-03-19	0.69	0.77	0.69	0.74	-10.843%	5	1,467	-31.081%
2025-03-18	0.83	0.83	0.83	0.83	+6.410%	2	1,466	-38.554%
2025-03-17	0.75	0.78	0.75	0.78	+4.000%	16	1,466	-34.615%
2025-03-14	0.75	0.75	0.71	0.75	0.000%	18	1,455	-32.000%
2025-03-13	0.72	0.75	0.72	0.75	+8.696%	52	1,502	-32.000%
2025-03-12	0.69	0.78	0.64	0.69	+1.471%	82	1,502	-26.087%
2025-03-11	0.68	0.68	0.68	0.68	+4.615%	65	1,474	-25.000%
2025-03-10	0.78	0.78	0.65	0.65	0.000%	2	1,414	-21.538%
2025-03-07	0.65	0.65	0.65	0.65	+3.175%	4	1,413	-21.538%
2025-03-06	0.66	0.69	0.62	0.63	-4.545%	12	1,411	-19.048%
2025-03-05	0.64	0.71	0.63	0.66	+13.793%	39	1,409	-22.727%
2025-03-04	0.52	0.58	0.52	0.58	+3.571%	126	1,424	-12.069%
2025-03-03	0.47	0.73	0.47	0.56	+9.804%	57	1,298	-8.929%
2025-02-28	0.52	0.53	0.51	0.51	-7.273%	22	1,247	0.000%
2025-02-25	0.55	0.58	0.55	0.55	-8.333%	16	1,240	-7.273%
2025-02-24	0.61	0.62	0.60	0.60	0.000%	89	1,249	-15.000%
2025-02-21	0.61	0.61	0.60	0.60	-20.000%	24	1,169	-15.000%
2025-02-20	0.70	0.77	0.70	0.75	+27.119%	18	1,159	-32.000%
2025-02-19	0.66	0.66	0.59	0.59	-14.493%	114	1,169	-13.559%
2025-02-18	0.70	0.75	0.69	0.69	+4.545%	60	1,159	-26.087%
2025-02-14	0.87	0.87	0.63	0.66	-34.000%	106	1,110	-22.727%
2025-02-13	0.95	1.00	0.92	1.00	+5.263%	176	1,110	-49.000%
2025-02-12	0.95	0.95	0.95	0.95	+10.465%	10	937	-46.316%
2025-02-11	0.83	0.88	0.83	0.86	-3.371%	30	933	-40.698%
2025-02-10	0.86	0.89	0.86	0.89	+4.706%	7	955	-42.697%
2025-02-07	0.90	0.90	0.85	0.85	-3.409%	212	954	-40.000%
2025-02-06	0.81	0.88	0.80	0.88	+7.317%	32	853	-42.045%
2025-02-05	0.83	0.88	0.82	0.82	-1.205%	7	881	-37.805%
2025-02-04	0.86	0.86	0.83	0.83	+3.750%	272	879	-38.554%
2025-02-03	0.80	0.81	0.80	0.80	+9.589%	25	608	-36.250%
2025-01-31	0.80	0.80	0.73	0.73	-14.118%	78	587	-30.137%
2025-01-30	0.79	0.85	0.79	0.85	+30.769%	155	555	-40.000%
2025-01-29	0.65	0.65	0.65	0.65	-5.797%	2	555	-21.538%
2025-01-27	0.69	0.69	0.69	0.69	+4.545%	1	555	-26.087%
2025-01-24	0.75	0.75	0.66	0.66	-10.811%	88	555	-22.727%
2025-01-23	0.74	0.74	0.74	0.74	+7.246%	1	561	-31.081%
2025-01-22	0.75	0.75	0.69	0.69	-4.167%	44	561	-26.087%
2025-01-21	0.73	0.73	0.72	0.72	0.000%	24	559	-29.167%
2025-01-17	0.72	0.72	0.72	0.72	+2.857%	10	559	-29.167%
2025-01-16	0.68	0.70	0.67	0.70	+1.449%	172	559	-27.143%
2025-01-15	0.68	0.74	0.68	0.69	+4.545%	20	409	-26.087%
2025-01-14	0.65	0.67	0.65	0.66	+26.923%	4	389	-22.727%
2025-01-13	0.52	0.52	0.52	0.52	-20.000%	10	389	-1.923%
2025-01-08	0.66	0.66	0.63	0.65	+8.333%	18	387	-21.538%
2025-01-03	0.60	0.60	0.60	0.60	-7.692%	2	387	-15.000%
2025-01-02	0.69	0.69	0.61	0.65	+18.182%	3	387	-21.538%
2024-12-31	0.55	0.55	0.55	0.55	-8.333%	1	386	-7.273%
2024-12-27	0.53	0.60	0.53	0.60	-6.250%	6	386	-15.000%
2024-12-26	0.64	0.64	0.64	0.64	+6.667%	1	387	-20.313%
2024-12-23	0.58	0.60	0.58	0.60	-14.286%	6	386	-15.000%
2024-12-20	0.66	0.70	0.64	0.70	+16.667%	3	391	-27.143%
2024-12-19	0.60	0.60	0.60	0.60	-20.000%	1	388	-15.000%
2024-12-17	0.70	0.75	0.70	0.75	+8.696%	6	388	-32.000%
2024-12-16	0.69	0.69	0.69	0.69	-2.817%	1	382	-26.087%
2024-12-13	0.69	0.72	0.69	0.71	-19.318%	54	382	-28.169%
2024-12-11	0.88	0.88	0.88	0.88	0.000%	1	356	-42.045%
2024-12-10	0.87	1.03	0.87	0.88	-12.000%	15	357	-42.045%
2024-12-09	1.01	1.01	1.00	1.00	+23.457%	2	347	-49.000%
2024-12-05	0.81	0.81	0.81	0.81	0.000%	2	347	-37.037%
2024-12-04	0.81	0.81	0.81	0.81	-8.989%	1	345	-37.037%
2024-12-02	0.89	0.89	0.89	0.89	+9.877%	1	345	-42.697%
2024-11-27	0.81	0.81	0.81	0.81	+6.579%	1	344	-37.037%
2024-11-25	0.76	0.76	0.76	0.76	-7.317%	1	344	-32.895%
2024-11-22	0.80	0.82	0.79	0.82	-9.890%	12	343	-37.805%
2024-11-21	0.82	0.91	0.82	0.91	+8.333%	51	343	-43.956%
2024-11-19	0.85	0.85	0.84	0.84	-6.667%	25	381	-39.286%
2024-11-18	0.92	0.92	0.90	0.90	+12.500%	3	406	-43.333%
2024-11-15	0.80	0.80	0.80	0.80	0.000%	10	407	-36.250%
2024-11-14	0.79	0.80	0.79	0.80	-3.614%	50	402	-36.250%
2024-11-13	0.88	0.88	0.83	0.83	+5.063%	115	443	-38.554%
2024-11-12	0.77	0.79	0.77	0.79	-1.250%	100	328	-35.443%
2024-11-11	0.80	0.80	0.80	0.80	-5.882%	2	318	-36.250%
2024-11-08	1.01	1.01	0.85	0.85	-15.000%	16	316	-40.000%
2024-11-07	1.00	1.34	1.00	1.00	-13.043%	52	308	-49.000%
2024-11-06	1.15	1.15	1.15	1.15	0.000%	20	257	-55.652%
2024-11-05	1.15	1.15	1.15	1.15	-0.862%	1	237	-55.652%
2024-11-04	1.16	1.16	1.16	1.16	-3.333%	7	237	-56.034%
2024-11-01	1.20	1.20	1.20	1.20	-4.000%	2	230	-57.500%
2024-10-31	1.30	1.30	1.25	1.25	-13.793%	16	231	-59.200%
2024-10-29	1.45	1.45	1.45	1.45	+2.113%	1	225	-64.828%
2024-10-28	1.42	1.42	1.42	1.42	+0.709%	5	225	-64.085%
2024-10-25	1.41	1.41	1.41	1.41	-7.843%	16	224	-63.830%
2024-10-24	1.48	1.53	1.40	1.53	-4.375%	4	216	-66.667%
2024-10-23	1.58	1.60	1.55	1.60	-11.602%	30	214	-68.125%
2024-10-22	1.76	1.81	1.76	1.81	+7.738%	11	189	-71.823%
2024-10-21	1.68	1.68	1.68	1.68	-0.592%	1	178	-69.643%
2024-10-18	1.55	1.69	1.55	1.69	+30.000%	6	179	-69.822%
2024-10-17	1.30	1.30	1.30	1.30	0.000%	5	177	-60.769%
2024-10-15	1.25	1.30	1.25	1.30	+4.000%	11	172	-60.769%
2024-10-14	1.25	1.29	1.25	1.25	-3.846%	37	161	-59.200%
2024-10-10	1.30	1.30	1.30	1.30	+8.333%	1	125	-60.769%
2024-10-09	1.20	1.20	1.20	1.20	-2.439%	5	125	-57.500%
2024-10-08	1.23	1.23	1.23	1.23	-18.000%	10	125	-58.537%
2024-10-04	1.50	1.50	1.50	1.50	+11.111%	14	115	-66.000%
2024-10-03	1.35	1.35	1.35	1.35	0.000%	8	108	-62.222%
2024-10-02	1.35	1.35	1.35	1.35	-3.571%	1	100	-62.222%
2024-10-01	1.45	1.45	1.40	1.40	-5.405%	20	100	-63.571%
2024-09-30	1.48	1.48	1.48	1.48	-4.516%	1	90	-65.541%
2024-09-27	1.38	1.55	1.38	1.55	-8.824%	86	89	-67.097%
2024-09-26	1.73	1.73	1.70	1.70	+11.842%	41	65	-70.000%
2024-09-25	1.34	1.52	1.33	1.52	-5.590%	4	25	-66.447%
2024-09-24	1.59	1.61	1.59	1.61	+22.901%	19	21	-68.323%
2024-09-23	1.31	1.31	1.31	1.31	-6.429%	1	3	-61.069%
2024-09-20	1.40	1.40	1.40	1.40	+3.704%	2	2	-63.571%
2024-09-19	1.35	1.35	1.35	1.35	0.000%	1	1	-62.222%