Dark

HL20270115C22
HL Jan 15 2027 22.00 Call (HL270115C00022000)
option OPRA

EOD

Jul 22, 2026

1.38+15.966%(+0.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.4900	1.4900	1.3800	1.3800	+15.966%	3	3,123	0.000%
2026-07-21	1.0900	1.1900	1.0900	1.1900	+17.822%	6	3,124	+15.966%
2026-07-20	0.9500	1.0200	0.9400	1.0100	-2.885%	65	3,124	+36.634%
2026-07-17	0.9900	1.1400	0.9900	1.0400	+0.971%	12	3,074	+32.692%
2026-07-16	1.0300	1.0300	1.0300	1.0300	-23.704%	1	3,071	+33.981%
2026-07-15	1.3500	1.3500	1.3500	1.3500	-2.174%	4	3,072	+2.222%
2026-07-14	1.4900	1.5000	1.3800	1.3800	-11.538%	68	3,076	0.000%
2026-07-09	1.4500	1.5600	1.4500	1.5600	+20.000%	49	3,008	-11.538%
2026-07-08	1.0900	1.3000	1.0900	1.3000	-7.143%	28	2,961	+6.154%
2026-07-07	1.8400	1.8400	1.4000	1.4000	-14.634%	4	2,958	-1.429%
2026-07-02	1.8000	1.8000	1.5500	1.6400	+2.500%	13	2,947	-15.854%
2026-07-01	1.6000	1.6000	1.6000	1.6000	+14.286%	120	2,947	-13.750%
2026-06-30	1.4000	1.4000	1.4000	1.4000	-0.709%	1	3,067	-1.429%
2026-06-29	1.4000	1.4200	1.3000	1.4100	-6.623%	6	3,067	-2.128%
2026-06-26	1.3200	1.5100	1.3200	1.5100	+11.852%	3	3,067	-8.609%
2026-06-25	1.2800	1.3500	1.2800	1.3500	+25.000%	5	3,069	+2.222%
2026-06-24	1.1700	1.1700	1.0700	1.0800	-1.818%	21	3,070	+27.778%
2026-06-23	1.1800	1.3800	1.1000	1.1000	-33.735%	114	3,088	+25.455%
2026-06-22	1.7600	1.7600	1.5500	1.6600	-9.290%	23	3,190	-16.867%
2026-06-18	1.7800	1.8400	1.6000	1.8300	-14.884%	400	3,230	-24.590%
2026-06-17	2.1500	2.1500	2.1500	2.1500	+3.365%	2	3,230	-35.814%
2026-06-16	2.1000	2.1500	2.0800	2.0800	+4.000%	391	3,230	-33.654%
2026-06-15	2.0000	2.0000	1.9300	2.0000	+27.389%	32	3,087	-31.000%
2026-06-12	1.4400	1.5700	1.3900	1.5700	+21.705%	13	3,116	-12.102%
2026-06-11	1.2900	1.2900	1.2900	1.2900	+4.878%	4	3,118	+6.977%
2026-06-10	1.3900	1.3900	1.2300	1.2300	+2.500%	3	3,117	+12.195%
2026-06-09	1.2000	1.2000	1.2000	1.2000	-19.463%	180	3,115	+15.000%
2026-06-05	1.6300	1.6300	1.4300	1.4900	-33.778%	49	2,935	-7.383%
2026-06-04	2.3000	2.4000	2.2500	2.2500	+1.351%	7	2,933	-38.667%
2026-06-03	2.3000	2.3000	2.2200	2.2200	-17.472%	11	2,937	-37.838%
2026-06-02	2.6000	2.6900	2.4000	2.6900	+1.509%	7	2,946	-48.699%
2026-06-01	2.6400	2.6500	2.6400	2.6500	-5.357%	5	2,953	-47.925%
2026-05-29	2.8000	2.8000	2.8000	2.8000	+4.089%	2	2,958	-50.714%
2026-05-28	2.7100	2.7100	2.6900	2.6900	+5.490%	4	2,956	-48.699%
2026-05-27	2.3800	2.5500	2.3800	2.5500	-1.544%	4	2,956	-45.882%
2026-05-26	2.6000	2.6000	2.5900	2.5900	+5.714%	38	2,952	-46.718%
2026-05-22	2.3500	2.4700	2.3500	2.4500	-6.130%	30	2,988	-43.673%
2026-05-21	2.5000	2.6100	2.5000	2.6100	+6.531%	2	2,986	-47.126%
2026-05-20	2.4500	2.4500	2.4500	2.4500	+10.360%	1	2,986	-43.673%
2026-05-19	2.2300	2.2300	2.1300	2.2200	-14.286%	133	3,066	-37.838%
2026-05-18	2.8800	2.8800	2.5900	2.5900	-9.123%	32	3,066	-46.718%
2026-05-15	2.9300	3.0300	2.8500	2.8500	-26.923%	30	3,066	-51.579%
2026-05-14	4.0200	4.0200	3.9000	3.9000	-15.217%	16	3,057	-64.615%
2026-05-13	4.6000	4.6000	4.6000	4.6000	+7.981%	14	3,052	-70.000%
2026-05-12	3.9500	4.2600	3.5500	4.2600	+2.158%	49	3,052	-67.606%
2026-05-11	3.5000	4.1700	3.5000	4.1700	+34.516%	78	3,052	-66.906%
2026-05-08	3.2000	3.4500	3.1000	3.1000	+5.442%	30	3,063	-55.484%
2026-05-07	3.7000	3.7000	2.8000	2.9400	+1.379%	73	3,064	-53.061%
2026-05-06	3.5200	3.5200	2.7500	2.9000	+11.538%	48	3,014	-52.414%
2026-05-05	2.6000	2.6000	2.6000	2.6000	-7.143%	2	2,975	-46.923%
2026-05-04	2.7500	2.8700	2.7500	2.8000	-5.405%	22	2,973	-50.714%
2026-04-30	2.9600	2.9700	2.9100	2.9600	+7.636%	167	2,953	-53.378%
2026-04-29	2.7500	2.7500	2.7500	2.7500	-7.407%	9	2,936	-49.818%
2026-04-28	3.2000	3.2000	2.9700	2.9700	-12.647%	42	2,945	-53.535%
2026-04-27	3.4000	3.4000	3.4000	3.4000	+1.493%	117	2,919	-59.412%
2026-04-24	3.3500	3.3500	3.3500	3.3500	+4.688%	1	3,036	-58.806%
2026-04-23	3.2400	3.2400	3.2000	3.2000	-12.329%	15	3,037	-56.875%
2026-04-22	3.5600	3.6500	3.5600	3.6500	+14.063%	3	3,027	-62.192%
2026-04-21	3.8500	3.8500	3.2000	3.2000	-13.514%	171	3,029	-56.875%
2026-04-20	3.7000	3.7000	3.7000	3.7000	-11.483%	1	3,020	-62.703%
2026-04-17	4.4600	4.4600	4.0500	4.1800	+7.179%	30	3,021	-66.986%
2026-04-16	4.2500	4.2500	3.9000	3.9000	-2.500%	30	3,027	-64.615%
2026-04-15	4.1500	4.1500	4.0000	4.0000	-7.407%	2	3,046	-65.500%
2026-04-14	4.5000	4.5500	4.3200	4.3200	+2.857%	13	3,044	-68.056%
2026-04-13	4.3000	4.3000	4.0500	4.2000	-1.869%	6	3,039	-67.143%
2026-04-10	4.3000	4.6500	4.2000	4.2800	-0.465%	55	3,044	-67.757%
2026-04-09	4.5000	4.5000	4.1100	4.3000	-2.273%	129	3,062	-67.907%
2026-04-08	4.9900	4.9900	4.4000	4.4000	+7.317%	27	2,938	-68.636%
2026-04-06	4.5200	4.5200	4.1000	4.1000	-8.889%	2	2,912	-66.341%
2026-04-02	4.2100	4.5000	3.7200	4.5000	-2.174%	120	2,904	-69.333%
2026-04-01	4.4000	5.1500	4.4000	4.6000	+9.524%	134	2,904	-70.000%
2026-03-31	3.9800	4.2000	3.9500	4.2000	+25.373%	38	2,772	-67.143%
2026-03-30	3.8500	3.8500	3.3500	3.3500	-15.829%	6	2,734	-58.806%
2026-03-27	3.6500	3.9800	3.6500	3.9800	+6.133%	27	2,740	-65.327%
2026-03-26	3.7000	4.0000	3.7000	3.7500	-10.714%	5	2,724	-63.200%
2026-03-25	4.0000	4.2000	4.0000	4.2000	+7.692%	6	2,720	-67.143%
2026-03-24	3.9500	3.9500	3.7300	3.9000	+2.632%	20	2,716	-64.615%
2026-03-23	4.0000	4.0500	3.8000	3.8000	+16.923%	68	2,704	-63.684%
2026-03-20	3.6500	3.7000	3.2500	3.2500	-16.237%	10	2,658	-57.538%
2026-03-19	4.1000	4.1000	3.4300	3.8800	-3.000%	117	2,657	-64.433%
2026-03-18	4.9500	4.9500	4.0000	4.0000	-20.000%	11	2,643	-65.500%
2026-03-17	5.2400	5.2400	4.9700	5.0000	+1.010%	36	2,635	-72.400%
2026-03-16	5.3000	5.4000	4.9000	4.9500	-1.980%	51	2,642	-72.121%
2026-03-13	6.0000	6.0000	5.0000	5.0500	-10.302%	59	2,649	-72.673%
2026-03-12	5.9300	5.9300	5.6300	5.6300	-4.576%	13	2,676	-75.488%
2026-03-11	5.6000	5.9000	5.6000	5.9000	-10.741%	5	2,666	-76.610%
2026-03-10	7.0000	7.0500	6.6100	6.6100	+16.991%	102	2,670	-79.123%
2026-03-09	5.1000	5.6500	4.9000	5.6500	-0.877%	71	2,576	-75.575%
2026-03-06	5.8500	5.9500	5.4500	5.7000	+0.885%	169	2,604	-75.789%
2026-03-05	5.8300	6.0000	5.6300	5.6500	-11.024%	57	2,441	-75.575%
2026-03-04	6.8000	6.8000	6.3500	6.3500	-1.550%	3	2,407	-78.268%
2026-03-03	6.9000	6.9000	5.9000	6.4500	-23.214%	150	2,408	-78.605%
2026-03-02	8.3500	8.4000	7.9000	8.4000	-6.977%	140	2,382	-83.571%
2026-02-27	8.9000	9.0300	8.4500	9.0300	+7.500%	177	2,277	-84.718%
2026-02-26	8.0000	8.5700	8.0000	8.4000	-0.592%	407	2,199	-83.571%
2026-02-25	8.5900	8.5900	8.4000	8.4500	+3.301%	18	2,408	-83.669%
2026-02-24	8.0500	8.2400	7.9900	8.1800	-3.765%	59	2,408	-83.130%
2026-02-23	8.6500	9.1000	8.3900	8.5000	+6.250%	162	2,378	-83.765%
2026-02-20	8.2000	8.4000	7.7000	8.0000	+9.890%	58	2,359	-82.750%
2026-02-19	7.2800	7.3900	6.8000	7.2800	+4.448%	29	2,361	-81.044%
2026-02-18	7.6500	8.0000	6.9500	6.9700	+3.566%	259	2,349	-80.201%
2026-02-17	7.0500	7.0500	6.2800	6.7300	-11.447%	256	2,166	-79.495%
2026-02-13	7.4000	7.7200	7.0000	7.6000	+16.923%	49	2,039	-81.842%
2026-02-12	7.7400	7.7400	6.5000	6.5000	-20.245%	47	2,039	-78.769%
2026-02-11	8.1100	8.1500	7.5000	8.1500	+18.116%	35	2,011	-83.067%
2026-02-10	8.3500	8.5200	6.9000	6.9000	-20.507%	65	1,980	-80.000%
2026-02-09	8.7000	8.8000	8.4500	8.6800	+8.365%	52	1,957	-84.101%
2026-02-06	8.1500	8.1500	7.6500	8.0100	+15.418%	167	1,939	-82.772%
2026-02-05	7.8300	7.8300	6.9400	6.9400	-9.281%	45	2,021	-80.115%
2026-02-04	8.8200	8.9500	7.6000	7.6500	-10.943%	37	1,995	-81.961%
2026-02-03	8.1000	8.7000	7.7100	8.5900	+22.191%	82	1,995	-83.935%
2026-02-02	7.5400	7.6500	6.8500	7.0300	-10.446%	61	1,952	-80.370%
2026-01-30	9.7400	9.7400	7.8500	7.8500	-27.650%	70	1,925	-82.420%
2026-01-29	11.7000	11.7000	10.6000	10.8500	-7.660%	49	1,938	-87.281%
2026-01-28	12.6100	12.6100	11.7500	11.7500	-6.746%	39	1,963	-88.255%
2026-01-27	15.2500	15.2500	11.9500	12.6000	-9.483%	103	1,983	-89.048%
2026-01-26	17.5000	17.7200	13.9200	13.9200	-12.727%	33	1,963	-90.086%
2026-01-23	15.0500	15.9500	15.0500	15.9500	+4.590%	98	1,974	-91.348%
2026-01-22	14.1000	15.4000	14.1000	15.2500	+18.217%	48	2,004	-90.951%
2026-01-21	12.6500	13.1400	12.1000	12.9000	+5.134%	122	2,008	-89.302%
2026-01-20	11.8500	12.2700	11.1000	12.2700	+15.755%	107	2,007	-88.753%
2026-01-16	10.0000	10.6000	9.0200	10.6000	+10.995%	22	1,988	-86.981%
2026-01-15	8.3000	9.5500	8.3000	9.5500	+9.268%	46	1,988	-85.550%
2026-01-14	8.8000	9.4000	8.6000	8.7400	-2.889%	91	1,947	-84.211%
2026-01-13	9.6000	9.7000	8.7500	9.0000	+0.334%	130	1,894	-84.667%
2026-01-12	8.9000	9.2000	8.3000	8.9700	+18.808%	167	1,980	-84.615%
2026-01-09	7.2000	7.7000	7.1500	7.5500	+20.800%	274	1,898	-81.722%
2026-01-08	5.9800	6.5500	4.8000	6.2500	-4.434%	139	1,777	-77.920%
2026-01-07	6.0000	6.6000	5.6000	6.5400	-9.793%	108	1,723	-78.899%
2026-01-06	6.2000	7.3000	6.1500	7.2500	+28.319%	211	1,669	-80.966%
2026-01-05	5.7000	5.7500	5.6500	5.6500	+13.000%	60	1,533	-75.575%
2026-01-02	5.1000	5.1000	5.0000	5.0000	-8.257%	5	1,473	-72.400%
2025-12-31	5.5500	5.6500	5.4000	5.4500	-2.679%	153	1,574	-74.679%
2025-12-30	5.6500	6.2400	5.5900	5.6000	+2.564%	215	1,574	-75.357%
2025-12-29	4.7000	5.8000	4.7000	5.4600	-6.667%	85	1,365	-74.725%
2025-12-26	5.6100	6.2000	5.4900	5.8500	+4.464%	383	1,325	-76.410%
2025-12-24	6.0500	6.0500	5.3900	5.6000	-5.085%	33	921	-75.357%
2025-12-23	5.7500	5.9300	5.7500	5.9000	-1.667%	271	921	-76.610%
2025-12-22	6.0500	6.4500	5.8500	6.0000	+3.448%	93	712	-77.000%
2025-12-19	5.7100	5.8000	5.7100	5.8000	+10.476%	22	657	-76.207%
2025-12-18	5.2800	5.3800	5.2500	5.2500	+1.547%	137	666	-73.714%
2025-12-17	5.4000	5.5900	5.1700	5.1700	+6.598%	14	529	-73.308%
2025-12-16	4.8500	4.8500	4.8500	4.8500	-1.020%	1	515	-71.546%
2025-12-12	5.9500	5.9500	4.7000	4.9000	-7.197%	36	515	-71.837%
2025-12-11	4.6000	5.3700	4.3800	5.2800	+29.730%	54	486	-73.864%
2025-12-10	4.0000	4.0700	3.6500	4.0700	-5.349%	98	445	-66.093%
2025-12-09	4.3500	4.3500	3.9400	4.3000	+19.444%	132	370	-67.907%
2025-12-04	3.8000	3.8000	3.6000	3.6000	-18.919%	20	238	-61.667%
2025-12-03	4.4400	4.4400	4.4400	4.4400	+11.000%	1	218	-68.919%
2025-12-02	2.5200	4.0000	2.5200	4.0000	+1.266%	56	217	-65.500%
2025-12-01	3.7000	4.0100	3.7000	3.9500	+9.722%	45	229	-65.063%
2025-11-28	3.4000	3.6000	3.0500	3.6000	+7.463%	6	186	-61.667%
2025-11-26	3.3500	3.3500	3.3500	3.3500	+26.415%	1	183	-58.806%
2025-11-25	2.6400	2.7100	2.6400	2.6500	+6.000%	10	183	-47.925%
2025-11-24	2.3500	2.5000	2.3500	2.5000	+10.132%	17	173	-44.800%
2025-11-18	2.2700	2.2700	2.2700	2.2700	-21.724%	1	190	-39.207%
2025-11-13	3.0000	3.7500	2.9000	2.9000	-1.695%	49	189	-52.414%
2025-11-11	2.9500	2.9500	2.9500	2.9500	-3.279%	2	138	-53.220%
2025-11-10	3.0500	3.0500	3.0500	3.0500	+11.722%	35	138	-54.754%
2025-11-06	2.7300	2.7300	2.7300	2.7300	+58.721%	50	138	-49.451%
2025-11-05	1.7200	1.7200	1.7200	1.7200	-33.846%	2	99	-19.767%
2025-10-29	2.6000	2.6000	2.6000	2.6000	+56.627%	2	99	-46.923%
2025-10-27	1.6600	1.6600	1.6600	1.6600	-21.327%	35	62	-16.867%
2025-10-21	2.1100	2.1100	2.1100	2.1100	-24.643%	10	62	-34.597%
2025-10-20	2.8000	2.8000	2.8000	2.8000	+12.000%	2	62	-50.714%
2025-10-17	3.2700	3.2700	2.5000	2.5000	-16.107%	29	60	-44.800%
2025-10-16	2.9800	2.9800	2.9800	2.9800	+19.200%	1	31	-53.691%
2025-10-15	2.5000	2.5000	2.5000	2.5000	0.000%	30	30	-44.800%