Dark

HL20270115C25
HL Jan 15 2027 25.00 Call (HL270115C00025000)
option OPRA

EOD

Jul 22, 2026

0.9800+13.953%(+0.1200)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.0300	1.1000	0.9800	0.9800	+13.953%	116	15,487	0.000%
2026-07-21	0.7400	0.8800	0.7400	0.8600	+28.358%	45	15,376	+13.953%
2026-07-20	0.7000	0.7000	0.6600	0.6700	-10.667%	62	15,405	+46.269%
2026-07-17	0.7000	0.7500	0.6800	0.7500	+2.740%	6	15,374	+30.667%
2026-07-16	0.7900	0.7900	0.7300	0.7300	-23.958%	106	15,377	+34.247%
2026-07-15	0.9500	0.9900	0.8400	0.9600	-2.041%	203	15,277	+2.083%
2026-07-14	1.0500	1.0500	0.9400	0.9800	+8.889%	70	15,165	0.000%
2026-07-13	0.9300	1.0400	0.9000	0.9000	-18.182%	56	15,226	+8.889%
2026-07-10	1.1300	1.1500	1.1000	1.1000	-4.348%	38	15,186	-10.909%
2026-07-09	1.1100	1.1500	1.0800	1.1500	+21.053%	16	15,177	-14.783%
2026-07-08	1.0000	1.0000	0.8500	0.9500	0.000%	297	15,166	+3.158%
2026-07-07	1.2500	1.2500	0.9500	0.9500	-26.923%	105	15,345	+3.158%
2026-07-06	1.2000	1.3700	1.2000	1.3000	+0.775%	21	15,314	-24.615%
2026-07-02	1.3000	1.3000	1.1300	1.2900	+19.444%	70	15,276	-24.031%
2026-07-01	1.1000	1.1800	1.0800	1.0800	+10.204%	71	15,276	-9.259%
2026-06-30	0.9900	0.9900	0.9800	0.9800	-2.000%	9	15,220	0.000%
2026-06-29	0.9500	1.0000	0.8800	1.0000	0.000%	409	15,211	-2.000%
2026-06-26	0.9200	1.2600	0.9200	1.0000	+4.167%	187	14,807	-2.000%
2026-06-25	0.9000	1.0000	0.9000	0.9600	+23.077%	62	14,842	+2.083%
2026-06-24	0.7900	0.8500	0.7000	0.7800	-13.333%	180	14,796	+25.641%
2026-06-23	1.0000	1.0000	0.9000	0.9000	-28.571%	420	14,773	+8.889%
2026-06-22	1.2500	1.2600	1.1600	1.2600	+3.279%	89	15,052	-22.222%
2026-06-18	1.3400	1.3400	1.1900	1.2200	-28.235%	82	15,053	-19.672%
2026-06-17	1.5800	1.7000	1.5800	1.7000	+14.094%	311	15,053	-42.353%
2026-06-16	1.5100	1.6500	1.4800	1.4900	+2.759%	40	15,053	-34.228%
2026-06-15	1.7000	1.7300	1.3700	1.4500	+20.833%	117	15,040	-32.414%
2026-06-12	1.0500	1.2000	1.0500	1.2000	+11.111%	103	14,993	-18.333%
2026-06-11	0.8600	1.1000	0.8600	1.0800	+24.138%	45	14,949	-9.259%
2026-06-10	1.0500	1.0500	0.8200	0.8700	-12.121%	272	14,946	+12.644%
2026-06-09	1.0100	1.0300	0.8400	0.9900	-14.655%	498	14,888	-1.010%
2026-06-08	1.2100	1.2400	1.1300	1.1600	+3.571%	193	14,723	-15.517%
2026-06-05	1.5500	1.5500	1.1000	1.1200	-32.934%	286	14,587	-12.500%
2026-06-04	1.7000	1.8500	1.6100	1.6700	+0.602%	58	14,568	-41.317%
2026-06-03	1.9000	1.9000	1.6500	1.6600	-26.872%	535	14,602	-40.964%
2026-06-02	2.1200	2.2700	2.1200	2.2700	+9.662%	11	14,092	-56.828%
2026-06-01	1.7200	2.0700	1.7200	2.0700	-1.429%	37	14,102	-52.657%
2026-05-29	2.0400	2.2100	1.9000	2.1000	-1.408%	25	14,075	-53.333%
2026-05-28	1.6000	2.1300	1.6000	2.1300	+16.393%	34	14,080	-53.991%
2026-05-27	1.8700	1.8700	1.7500	1.8300	-12.440%	135	14,059	-46.448%
2026-05-26	1.9700	2.1000	1.9200	2.0900	+15.470%	94	14,104	-53.110%
2026-05-22	1.8000	1.8100	1.7500	1.8100	-9.500%	604	14,034	-45.856%
2026-05-21	1.9000	2.0100	1.9000	2.0000	+0.503%	23	14,420	-51.000%
2026-05-20	1.6600	1.9900	1.6600	1.9900	+17.059%	142	14,420	-50.754%
2026-05-19	1.8100	1.8100	1.5700	1.7000	-15.000%	363	14,502	-42.353%
2026-05-18	2.3000	2.3500	2.0000	2.0000	-9.910%	69	14,502	-51.000%
2026-05-15	2.4200	2.6000	2.1000	2.2200	-22.917%	552	14,502	-55.856%
2026-05-14	3.3100	3.3100	2.8500	2.8800	-20.000%	1,466	14,064	-65.972%
2026-05-13	3.3500	3.7500	3.0700	3.6000	+9.091%	162	12,645	-72.778%
2026-05-12	3.0500	3.3000	2.7800	3.3000	-5.714%	1,292	12,645	-70.303%
2026-05-11	2.7400	3.5000	2.7400	3.5000	+57.658%	195	12,645	-72.000%
2026-05-08	2.6000	2.6000	2.2200	2.2200	+0.452%	28	11,827	-55.856%
2026-05-07	2.7000	2.8000	2.2100	2.2100	+3.756%	156	11,827	-55.656%
2026-05-06	2.5800	2.5800	2.0800	2.1300	+13.298%	68	11,912	-53.991%
2026-05-05	2.1900	2.2400	1.8800	1.8800	-12.558%	28	11,902	-47.872%
2026-05-04	2.1100	2.2000	2.1100	2.1500	-8.511%	28	11,890	-54.419%
2026-05-01	2.2900	2.5600	2.2900	2.3500	+0.427%	23	11,886	-58.298%
2026-04-30	2.3100	2.3900	2.2000	2.3400	+5.405%	193	11,886	-58.120%
2026-04-29	2.1000	2.2200	2.0000	2.2200	-6.723%	80	11,892	-55.856%
2026-04-28	2.5300	2.5300	2.3200	2.3800	-12.177%	81	11,867	-58.824%
2026-04-27	2.8400	2.9500	2.6800	2.7100	-2.867%	120	11,788	-63.838%
2026-04-24	2.6500	2.9000	2.6500	2.7900	+6.897%	59	11,846	-64.875%
2026-04-23	2.6200	2.8000	2.4800	2.6100	-10.000%	23	11,787	-62.452%
2026-04-22	2.7200	3.0500	2.7000	2.9000	+9.434%	97	11,790	-66.207%
2026-04-21	2.9500	3.2000	2.5100	2.6500	-15.873%	485	11,648	-63.019%
2026-04-20	3.1000	3.1500	3.0000	3.1500	-7.353%	37	11,648	-68.889%
2026-04-17	3.5500	3.7000	3.2400	3.4000	+7.937%	107	11,636	-71.176%
2026-04-16	3.3500	3.3500	3.1500	3.1500	-3.077%	22	11,607	-68.889%
2026-04-15	3.4000	3.4300	2.9500	3.2500	-7.143%	67	11,623	-69.846%
2026-04-14	3.5000	3.8000	3.5000	3.5000	+5.105%	213	11,603	-72.000%
2026-04-13	3.4000	3.4500	3.2900	3.3300	-7.500%	37	11,410	-70.571%
2026-04-10	3.6000	3.8000	3.4000	3.6000	+2.564%	161	11,380	-72.778%
2026-04-09	3.7500	3.7500	3.3500	3.5100	-3.836%	80	11,285	-72.080%
2026-04-08	4.1500	4.1500	3.6500	3.6500	+0.551%	57	11,208	-73.151%
2026-04-07	3.4200	3.8000	3.4000	3.6300	+0.276%	3,081	11,157	-73.003%
2026-04-06	3.5400	3.6500	3.5400	3.6200	-1.093%	51	8,164	-72.928%
2026-04-02	3.2000	3.6600	3.2000	3.6600	+0.274%	225	8,428	-73.224%
2026-04-01	3.7200	3.8700	3.6000	3.6500	+7.353%	74	8,428	-73.151%
2026-03-31	3.0600	3.4000	3.0600	3.4000	+22.302%	402	8,408	-71.176%
2026-03-30	3.3200	3.3200	2.7300	2.7800	-10.323%	217	8,193	-64.748%
2026-03-27	2.9700	3.2800	2.6900	3.1000	+6.529%	200	7,994	-68.387%
2026-03-26	3.1100	3.1100	2.8500	2.9100	-15.652%	378	8,042	-66.323%
2026-03-25	3.4500	3.5500	3.4000	3.4500	+9.177%	276	8,186	-71.594%
2026-03-24	3.0000	3.2500	3.0000	3.1600	-1.250%	142	8,266	-68.987%
2026-03-23	3.0400	3.3500	3.0000	3.2000	+10.345%	342	8,280	-69.375%
2026-03-20	3.1200	3.1200	2.7000	2.9000	-10.494%	503	8,407	-66.207%
2026-03-19	2.7200	3.2400	2.6000	3.2400	-10.249%	586	8,800	-69.753%
2026-03-18	3.9000	3.9700	3.4000	3.6100	-12.591%	260	8,447	-72.853%
2026-03-17	4.4000	4.4000	4.1300	4.1300	-4.619%	459	8,335	-76.271%
2026-03-16	4.3400	4.5000	3.9000	4.3300	-1.591%	221	7,943	-77.367%
2026-03-13	4.7500	4.7500	4.2000	4.4000	-10.204%	24	8,019	-77.727%
2026-03-12	5.0400	5.0400	4.6700	4.9000	-2.970%	99	8,017	-80.000%
2026-03-11	5.4000	5.4000	4.8700	5.0500	-11.404%	115	7,979	-80.594%
2026-03-10	4.7500	6.0500	4.7500	5.7000	+13.320%	34	7,909	-82.807%
2026-03-09	4.2200	5.0300	4.1000	5.0300	+5.895%	47	7,884	-80.517%
2026-03-06	4.7400	4.9500	4.7000	4.7500	-4.040%	39	7,909	-79.368%
2026-03-05	4.9500	5.1900	4.7000	4.9500	-15.385%	231	7,926	-80.202%
2026-03-04	5.6800	6.0000	5.6000	5.8500	-0.847%	1,246	8,020	-83.248%
2026-03-03	6.2000	6.2000	5.1500	5.9000	-22.876%	311	8,143	-83.390%
2026-03-02	7.6000	7.6500	6.8400	7.6500	+0.658%	378	8,033	-87.190%
2026-02-27	7.5900	7.8600	7.4200	7.6000	+0.930%	1,293	7,823	-87.105%
2026-02-26	6.6200	7.5800	6.6000	7.5300	+10.735%	390	6,955	-86.985%
2026-02-25	7.4500	7.5000	6.8000	6.8000	-5.556%	365	6,765	-85.588%
2026-02-24	6.8000	7.3500	6.4000	7.2000	-2.041%	273	6,765	-86.389%
2026-02-23	7.6200	8.2000	7.2200	7.3500	+0.685%	272	6,634	-86.667%
2026-02-20	6.9700	7.3000	6.6000	7.3000	+13.003%	672	6,426	-86.575%
2026-02-19	6.0000	6.6500	5.9000	6.4600	+4.194%	149	6,222	-84.830%
2026-02-18	6.7400	7.1000	6.0000	6.2000	+6.897%	155	6,288	-84.194%
2026-02-17	6.5000	6.5000	5.4700	5.8000	-12.254%	330	6,228	-83.103%
2026-02-13	6.0500	6.7300	6.0100	6.6100	+17.199%	81	6,156	-85.174%
2026-02-12	6.8900	6.8900	5.6400	5.6400	-21.992%	84	6,156	-82.624%
2026-02-11	7.3400	7.3400	6.6500	7.2300	+1.403%	122	6,128	-86.445%
2026-02-10	7.6000	7.6000	7.0000	7.1300	-8.590%	146	6,108	-86.255%
2026-02-09	7.3000	8.0500	7.3000	7.8000	+13.372%	86	6,093	-87.436%
2026-02-06	6.8000	7.2500	6.0500	6.8800	+12.418%	81	6,032	-85.756%
2026-02-05	6.6000	7.1600	5.9000	6.1200	-14.165%	186	6,023	-83.987%
2026-02-04	8.0500	8.0500	6.7000	7.1300	-4.933%	161	6,144	-86.255%
2026-02-03	7.4500	7.8500	6.7300	7.5000	+23.153%	271	6,165	-86.933%
2026-02-02	7.0500	7.1000	6.0000	6.0900	-13.000%	170	5,971	-83.908%
2026-01-30	8.3400	8.8000	7.0000	7.0000	-32.692%	530	6,030	-86.000%
2026-01-29	10.9200	10.9200	9.3000	10.4000	-3.704%	173	6,024	-90.577%
2026-01-28	12.0000	12.0000	9.8600	10.8000	-6.087%	90	6,052	-90.926%
2026-01-27	12.8500	12.8500	10.7500	11.5000	-10.853%	487	5,997	-91.478%
2026-01-26	15.3000	16.2000	12.9000	12.9000	-10.973%	394	5,916	-92.403%
2026-01-23	13.4700	14.6300	13.3500	14.4900	+10.611%	251	5,845	-93.237%
2026-01-22	12.9500	14.0900	12.4000	13.1000	+12.158%	236	5,801	-92.519%
2026-01-21	11.1800	11.9000	10.6000	11.6800	+6.182%	510	5,824	-91.610%
2026-01-20	10.1000	11.0000	9.7500	11.0000	+17.271%	1,315	6,009	-91.091%
2026-01-16	8.3000	9.3800	7.7900	9.3800	+10.353%	246	5,328	-89.552%
2026-01-15	7.4700	8.5500	7.2700	8.5000	+11.695%	85	5,328	-88.471%
2026-01-14	8.2500	8.4500	7.4000	7.6100	-2.436%	296	5,280	-87.122%
2026-01-13	8.1500	8.5100	7.8000	7.8000	0.000%	439	5,119	-87.436%
2026-01-12	6.9500	8.1000	6.9500	7.8000	+21.495%	663	4,846	-87.436%
2026-01-09	5.8500	7.0000	5.8500	6.4200	+18.889%	790	4,595	-84.735%
2026-01-08	5.2300	5.6500	5.2300	5.4000	-12.195%	33	3,916	-81.852%
2026-01-07	5.8500	6.4000	4.9500	6.1500	-2.381%	169	3,915	-84.065%
2026-01-06	5.5000	6.3800	5.5000	6.3000	+27.273%	254	3,798	-84.444%
2026-01-05	4.8800	5.3000	4.8000	4.9500	+10.000%	60	3,810	-80.202%
2026-01-02	5.0500	5.0500	4.0000	4.5000	-4.459%	122	3,766	-78.222%
2025-12-31	4.9000	5.1500	4.5000	4.7100	+2.391%	81	3,603	-79.193%
2025-12-30	4.8900	5.0300	4.6000	4.6000	-3.158%	68	3,603	-78.696%
2025-12-29	5.0000	5.0000	4.3000	4.7500	-5.754%	146	3,584	-79.368%
2025-12-26	5.0500	5.2500	4.7900	5.0400	+2.857%	727	3,514	-80.556%
2025-12-24	5.0500	5.0500	4.3500	4.9000	-3.922%	87	3,184	-80.000%
2025-12-23	5.2500	5.2500	4.9000	5.1000	+1.796%	171	3,184	-80.784%
2025-12-22	4.3000	5.4300	4.3000	5.0100	+5.474%	459	3,055	-80.439%
2025-12-19	4.9000	5.1000	4.7500	4.7500	+3.261%	151	3,069	-79.368%
2025-12-18	4.7500	4.7500	4.5700	4.6000	+6.977%	36	2,967	-78.696%
2025-12-17	4.6500	4.6700	4.3000	4.3000	-6.522%	30	2,952	-77.209%
2025-12-16	4.2500	4.6000	4.2500	4.6000	+3.371%	18	2,961	-78.696%
2025-12-15	4.5000	4.5000	4.3000	4.4500	+4.706%	38	2,963	-77.978%
2025-12-12	4.9000	5.0000	4.1400	4.2500	-8.994%	363	2,953	-76.941%
2025-12-11	3.5000	4.6700	3.5000	4.6700	+36.950%	344	2,711	-79.015%
2025-12-10	3.2500	3.7000	3.1500	3.4100	+3.963%	30	2,690	-71.261%
2025-12-09	3.2200	3.3000	3.1000	3.2800	+21.481%	348	2,661	-70.122%
2025-12-08	2.8000	3.0000	2.7000	2.7000	-15.625%	53	2,632	-63.704%
2025-12-05	3.3500	3.3500	3.2000	3.2000	+6.667%	191	2,585	-69.375%
2025-12-04	3.5000	3.5000	3.0000	3.0000	-10.448%	23	2,404	-67.333%
2025-12-03	3.7500	3.7500	3.2500	3.3500	+5.346%	35	2,381	-70.746%
2025-12-02	3.2500	3.2500	3.0500	3.1800	-5.075%	29	2,359	-69.182%
2025-12-01	3.2500	3.7500	3.1000	3.3500	+8.065%	82	2,330	-70.746%
2025-11-28	2.8200	3.2000	2.8200	3.1000	+14.815%	348	2,309	-68.387%
2025-11-26	2.2300	2.7600	2.2300	2.7000	+12.500%	160	2,199	-63.704%
2025-11-25	2.1900	2.4000	1.9900	2.4000	+11.628%	98	2,199	-59.167%
2025-11-24	1.9500	2.1500	1.9000	2.1500	+32.716%	16	2,125	-54.419%
2025-11-21	1.6100	1.7500	1.6100	1.6200	-7.429%	38	2,128	-39.506%
2025-11-20	2.0900	2.0900	1.7500	1.7500	-16.667%	18	2,092	-44.000%
2025-11-19	2.1500	2.1500	1.9500	2.1000	+3.448%	15	2,074	-53.333%
2025-11-18	2.0000	2.1000	1.8400	2.0300	+6.842%	40	2,068	-51.724%
2025-11-17	2.0700	2.1600	1.8000	1.9000	-13.636%	85	2,063	-48.421%
2025-11-14	2.0100	2.2500	2.0000	2.2000	-7.563%	27	2,082	-55.455%
2025-11-13	2.5000	2.5000	2.3300	2.3800	-5.929%	120	2,057	-58.824%
2025-11-12	2.7000	2.7800	2.3200	2.5300	+14.480%	63	2,104	-61.265%
2025-11-11	2.4500	3.4000	2.1600	2.2100	-5.957%	72	2,086	-55.656%
2025-11-10	2.2400	2.5900	2.2400	2.3500	+29.834%	136	2,014	-58.298%
2025-11-07	1.9700	1.9700	1.8100	1.8100	-4.737%	40	1,949	-45.856%
2025-11-06	2.0600	2.4100	1.9000	1.9000	+34.752%	17	1,910	-48.421%
2025-11-04	1.4900	1.5200	1.4000	1.4100	-8.442%	61	1,909	-30.496%
2025-11-03	1.7000	1.7000	1.5200	1.5400	-12.000%	250	1,789	-36.364%
2025-10-31	1.6000	1.7500	1.6000	1.7500	+1.744%	609	1,789	-44.000%
2025-10-30	1.6500	1.9900	1.6500	1.7200	+10.968%	158	1,180	-43.023%
2025-10-29	1.7000	1.8200	1.5500	1.5500	-5.488%	254	1,109	-36.774%
2025-10-28	1.4900	1.6400	1.4900	1.6400	+5.806%	2	922	-40.244%
2025-10-27	1.5000	1.6000	1.4000	1.5500	-3.125%	68	908	-36.774%
2025-10-24	1.6200	1.6500	1.6000	1.6000	+0.629%	56	908	-38.750%
2025-10-23	2.0000	2.0000	1.5900	1.5900	-3.636%	4	908	-38.365%
2025-10-22	1.5100	1.6500	1.5100	1.6500	+3.125%	6	904	-40.606%
2025-10-21	1.7500	1.7500	1.6000	1.6000	-28.889%	21	902	-38.750%
2025-10-20	2.2000	2.2500	2.2000	2.2500	+10.294%	54	883	-56.444%
2025-10-17	2.4000	2.8200	2.0000	2.0400	-23.019%	249	883	-51.961%
2025-10-16	2.3400	2.9700	2.2500	2.6500	+26.190%	377	752	-63.019%
2025-10-15	2.1000	2.4300	2.0200	2.1000	+17.978%	319	420	-53.333%
2025-10-14	1.7400	1.7800	1.7400	1.7800	+3.488%	11	195	-44.944%
2025-10-13	1.9200	1.9500	1.7200	1.7200	+1.176%	127	184	-43.023%
2025-10-10	1.6500	1.7000	1.4500	1.7000	+13.333%	7	107	-42.353%
2025-10-09	1.5000	1.5000	1.5000	1.5000	0.000%	100	0	-34.667%