Dark

HL20270115C30
HL Jan 15 2027 30.00 Call (HL270115C00030000)
option OPRA

EOD

Jul 22, 2026

0.6300+16.667%(+0.0900)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.6000	0.6300	0.5600	0.6300	+16.667%	12	12,420	0.000%
2026-07-21	0.4700	0.5400	0.4600	0.5400	+38.462%	111	12,415	+16.667%
2026-07-20	0.4400	0.5000	0.3900	0.3900	-23.529%	49	12,306	+61.538%
2026-07-17	0.4100	0.5100	0.4100	0.5100	+37.838%	141	12,284	+23.529%
2026-07-16	0.4500	0.4500	0.3700	0.3700	-37.288%	31	12,148	+70.270%
2026-07-15	0.5500	0.5900	0.5500	0.5900	-4.839%	118	12,118	+6.780%
2026-07-14	0.6000	0.6200	0.5500	0.6200	+12.727%	131	12,005	+1.613%
2026-07-13	0.5500	0.5500	0.5500	0.5500	-19.118%	102	11,906	+14.545%
2026-07-10	0.6800	0.6800	0.6800	0.6800	+1.493%	1	11,806	-7.353%
2026-07-09	0.7000	0.7000	0.6700	0.6700	+21.818%	3	11,806	-5.970%
2026-07-08	0.5200	0.7700	0.5200	0.5500	-16.667%	4	11,806	+14.545%
2026-07-07	0.6500	0.6700	0.5900	0.6600	-9.589%	596	11,805	-4.545%
2026-07-06	0.7300	0.7300	0.7300	0.7300	0.000%	5	11,367	-13.699%
2026-07-02	0.7300	0.7300	0.7300	0.7300	+4.286%	4	11,358	-13.699%
2026-07-01	0.6300	0.7000	0.6300	0.7000	+14.754%	2	11,358	-10.000%
2026-06-30	0.6000	0.7900	0.5800	0.6100	-1.613%	76	11,358	+3.279%
2026-06-29	0.5700	0.6200	0.5600	0.6200	+10.714%	45	11,341	+1.613%
2026-06-26	0.7000	0.7000	0.5600	0.5600	-3.448%	4	11,301	+12.500%
2026-06-25	0.5400	0.5800	0.5200	0.5800	+23.404%	71	11,301	+8.621%
2026-06-24	0.5400	0.5500	0.4600	0.4700	-24.194%	319	11,270	+34.043%
2026-06-23	0.6000	0.6200	0.5700	0.6200	-13.889%	103	11,011	+1.613%
2026-06-22	0.7700	0.7700	0.7200	0.7200	-6.494%	26	10,931	-12.500%
2026-06-18	0.8100	0.8100	0.7400	0.7700	-23.000%	101	10,778	-18.182%
2026-06-17	1.0000	1.0400	1.0000	1.0000	+2.041%	179	10,778	-37.000%
2026-06-16	1.0200	1.0200	0.9500	0.9800	+10.112%	111	10,778	-35.714%
2026-06-15	1.0600	1.0700	0.8500	0.8900	+20.270%	251	10,672	-29.213%
2026-06-12	0.6800	0.7500	0.5700	0.7400	+5.714%	118	10,460	-14.865%
2026-06-11	0.5300	0.7000	0.5300	0.7000	+25.000%	203	10,359	-10.000%
2026-06-10	0.5700	0.6500	0.5300	0.5600	-11.111%	65	10,415	+12.500%
2026-06-09	0.7500	0.7500	0.5600	0.6300	-12.500%	47	10,364	0.000%
2026-06-08	0.8800	0.8800	0.7000	0.7200	-1.370%	372	10,359	-12.500%
2026-06-05	0.9000	0.9000	0.6700	0.7300	-33.636%	810	10,015	-13.699%
2026-06-04	1.2200	1.2200	1.0800	1.1000	0.000%	28	9,951	-42.727%
2026-06-03	1.2200	1.2200	1.1000	1.1000	-17.910%	36	9,928	-42.727%
2026-06-02	1.3700	1.3700	1.2500	1.3400	-1.471%	91	9,932	-52.985%
2026-06-01	1.2200	1.3600	1.1700	1.3600	+0.741%	13	9,979	-53.676%
2026-05-29	1.3500	1.3700	1.3500	1.3500	0.000%	11	9,975	-53.333%
2026-05-28	1.0900	1.4100	1.0600	1.3500	+17.391%	83	9,984	-53.333%
2026-05-27	1.1400	1.2100	1.1400	1.1500	-12.879%	106	9,984	-45.217%
2026-05-26	1.3100	1.3200	1.2500	1.3200	+5.600%	29	9,953	-52.273%
2026-05-22	1.3300	1.3300	1.1300	1.2500	-2.344%	42	9,939	-49.600%
2026-05-21	1.2500	1.2800	1.1400	1.2800	+4.065%	13	9,919	-50.781%
2026-05-20	1.1500	1.2300	1.1200	1.2300	+13.889%	63	9,919	-48.780%
2026-05-19	1.0500	1.2000	1.0500	1.0800	-16.923%	163	9,754	-41.667%
2026-05-18	1.5200	1.5200	1.2500	1.3000	-10.345%	90	9,754	-51.538%
2026-05-15	1.4600	1.5500	1.4500	1.4500	-27.136%	195	9,754	-56.552%
2026-05-14	2.2800	2.2800	1.9500	1.9900	-17.083%	46	9,621	-68.342%
2026-05-13	2.2800	2.5700	2.2800	2.4000	+12.150%	198	9,541	-73.750%
2026-05-12	2.1700	2.2200	1.7500	2.1400	-10.084%	43	9,541	-70.561%
2026-05-11	1.7600	2.3800	1.7600	2.3800	+64.138%	198	9,541	-73.529%
2026-05-08	1.6500	1.6500	1.4500	1.4500	-7.643%	389	9,430	-56.552%
2026-05-07	1.7800	1.9100	1.5700	1.5700	+23.622%	78	9,071	-59.873%
2026-05-06	1.8500	1.8500	1.2700	1.2700	0.000%	633	9,089	-50.394%
2026-05-05	1.2500	1.2700	1.2200	1.2700	-4.511%	68	9,286	-50.394%
2026-05-04	1.5000	1.5100	1.3300	1.3300	-16.352%	824	9,256	-52.632%
2026-05-01	1.4700	1.6000	1.4700	1.5900	+3.247%	88	8,664	-60.377%
2026-04-30	1.6300	1.6300	1.4500	1.5400	+10.000%	307	8,664	-59.091%
2026-04-29	1.5000	1.5000	1.3600	1.4000	-12.500%	103	8,651	-55.000%
2026-04-28	1.6900	1.7100	1.5200	1.6000	-13.514%	343	8,612	-60.625%
2026-04-27	1.8800	1.8800	1.8200	1.8500	-7.500%	1,502	8,610	-65.946%
2026-04-24	1.9200	2.0000	1.9200	2.0000	+11.732%	12	8,474	-68.500%
2026-04-23	1.9200	1.9200	1.7500	1.7900	-9.596%	82	8,462	-64.804%
2026-04-22	2.1000	2.1000	1.9100	1.9800	+15.116%	46	8,512	-68.182%
2026-04-21	2.0600	2.0600	1.7200	1.7200	-20.737%	400	8,519	-63.372%
2026-04-20	2.2800	2.2800	2.0400	2.1700	-4.825%	54	8,469	-70.968%
2026-04-17	2.7000	2.7200	2.2800	2.2800	+0.885%	64	8,459	-72.368%
2026-04-16	2.3500	2.3600	2.2600	2.2600	+10.244%	28	8,467	-72.124%
2026-04-15	2.3000	2.3000	2.0500	2.0500	-12.766%	206	8,482	-69.268%
2026-04-14	2.5300	2.6400	2.3500	2.3500	-3.292%	181	8,441	-73.191%
2026-04-13	2.3500	2.4300	2.3500	2.4300	-2.800%	23	8,356	-74.074%
2026-04-10	2.3000	2.5000	2.3000	2.5000	-1.186%	15	8,356	-74.800%
2026-04-09	2.5500	2.5500	2.4500	2.5300	+3.689%	131	8,358	-75.099%
2026-04-08	3.1100	3.1100	2.4400	2.4400	-6.870%	116	8,257	-74.180%
2026-04-07	2.5200	2.7000	2.5200	2.6200	-2.239%	176	8,145	-75.954%
2026-04-06	2.6000	2.6800	2.6000	2.6800	+1.132%	74	8,089	-76.493%
2026-04-02	2.4100	2.6900	2.4100	2.6500	+1.923%	55	8,004	-76.226%
2026-04-01	2.6500	3.3500	2.6000	2.6000	+5.263%	26	8,004	-75.769%
2026-03-31	2.3000	2.5200	2.3000	2.4700	+24.121%	88	7,992	-74.494%
2026-03-30	2.2800	2.2800	1.9900	1.9900	-11.556%	79	7,997	-68.342%
2026-03-27	2.1000	2.4800	2.1000	2.2500	+7.143%	154	8,037	-72.000%
2026-03-26	2.3300	2.3500	2.1000	2.1000	-15.663%	142	8,082	-70.000%
2026-03-25	2.9800	2.9800	2.4900	2.4900	+6.867%	35	8,192	-74.699%
2026-03-24	2.4000	2.4800	2.3000	2.3300	+5.909%	526	8,195	-72.961%
2026-03-23	2.2300	2.5000	2.1000	2.2000	+2.804%	85	8,117	-71.364%
2026-03-20	2.2000	2.2700	2.0000	2.1400	-11.934%	432	8,130	-70.561%
2026-03-19	1.9400	2.5700	1.8000	2.4300	-9.665%	654	8,159	-74.074%
2026-03-18	3.0000	3.0000	2.6100	2.6900	-13.226%	714	8,194	-76.580%
2026-03-17	3.3500	3.4500	3.1000	3.1000	-6.907%	335	8,134	-79.677%
2026-03-16	3.5000	3.5000	3.1000	3.3300	+4.063%	89	8,120	-81.081%
2026-03-13	3.7700	3.7700	3.2000	3.2000	-13.043%	85	8,081	-80.313%
2026-03-12	3.9300	3.9300	3.6800	3.6800	-6.835%	40	8,062	-82.880%
2026-03-11	4.0000	4.1000	3.9500	3.9500	-8.986%	50	8,041	-84.051%
2026-03-10	4.3500	4.7000	4.3400	4.3400	+8.500%	203	8,026	-85.484%
2026-03-09	3.5000	4.0000	3.1500	4.0000	+6.101%	443	8,016	-84.250%
2026-03-06	3.7300	3.9500	3.5500	3.7700	-1.823%	141	8,204	-83.289%
2026-03-05	4.0500	4.0500	3.6900	3.8400	-13.708%	622	8,188	-83.594%
2026-03-04	4.6300	4.6300	4.3500	4.4500	0.000%	324	8,282	-85.843%
2026-03-03	5.0000	5.0000	3.8700	4.4500	-26.929%	403	8,172	-85.843%
2026-03-02	6.1500	6.1500	5.4900	6.0900	-4.992%	117	7,970	-89.655%
2026-02-27	6.0000	6.5000	5.9200	6.4100	+6.126%	150	7,909	-90.172%
2026-02-26	5.5000	6.1100	5.5000	6.0400	+5.965%	102	7,811	-89.570%
2026-02-25	5.9500	6.0000	5.6700	5.7000	-3.879%	124	7,680	-88.947%
2026-02-24	5.7500	5.9300	5.1500	5.9300	-3.577%	214	7,680	-89.376%
2026-02-23	6.1400	6.6500	5.7500	6.1500	+2.500%	298	7,517	-89.756%
2026-02-20	5.3000	6.0000	5.0200	6.0000	+15.385%	204	7,338	-89.500%
2026-02-19	4.8500	5.2000	4.7500	5.2000	+7.216%	23	7,350	-87.885%
2026-02-18	5.5000	5.6000	4.8500	4.8500	+3.191%	64	7,332	-87.010%
2026-02-17	5.0500	5.0500	4.3900	4.7000	-13.761%	155	7,306	-86.596%
2026-02-13	4.7900	5.4500	4.7000	5.4500	+21.111%	37	7,242	-88.440%
2026-02-12	5.9000	5.9000	4.5000	4.5000	-22.414%	531	7,242	-86.000%
2026-02-11	6.1700	6.1700	5.4000	5.8000	-2.521%	41	7,308	-89.138%
2026-02-10	6.2000	6.3000	5.6900	5.9500	-5.255%	299	7,284	-89.412%
2026-02-09	5.9000	6.5500	5.9000	6.2800	+9.217%	89	7,509	-89.968%
2026-02-06	5.6400	6.0000	5.5500	5.7500	+14.087%	185	7,472	-89.043%
2026-02-05	5.3500	5.7000	4.8400	5.0400	-18.049%	184	7,584	-87.500%
2026-02-04	6.5000	6.8000	5.4000	6.1500	-5.385%	351	7,527	-89.756%
2026-02-03	5.8500	6.5300	5.5900	6.5000	+23.810%	235	7,642	-90.308%
2026-02-02	5.8500	5.8500	4.8500	5.2500	-8.056%	416	7,544	-88.000%
2026-01-30	7.6500	7.6500	5.7100	5.7100	-32.024%	477	7,466	-88.967%
2026-01-29	9.2000	9.4900	7.9000	8.4000	-6.667%	1,379	7,376	-92.500%
2026-01-28	10.1500	10.3000	8.7000	9.0000	-10.000%	1,366	7,596	-93.000%
2026-01-27	11.0000	11.0000	9.1700	10.0000	-10.714%	1,206	7,432	-93.700%
2026-01-26	13.3400	14.3500	10.9500	11.2000	-9.605%	1,155	6,420	-94.375%
2026-01-23	12.9500	12.9500	11.8500	12.3900	+3.682%	404	6,408	-94.915%
2026-01-22	11.1800	12.5000	10.3400	11.9500	+19.500%	629	6,394	-94.728%
2026-01-21	9.5500	10.1500	9.2000	10.0000	+7.875%	270	6,165	-93.700%
2026-01-20	8.8000	9.8300	8.1500	9.2700	+20.390%	1,847	6,013	-93.204%
2026-01-16	6.6500	7.7100	6.5000	7.7000	+9.220%	554	5,039	-91.818%
2026-01-15	6.0000	7.0500	6.0000	7.0500	+11.905%	603	5,039	-91.064%
2026-01-14	6.9000	6.9000	6.0000	6.3000	-1.563%	625	5,212	-90.000%
2026-01-13	6.8300	7.1000	6.4000	6.4000	0.000%	630	4,879	-90.156%
2026-01-12	6.2500	6.9500	6.1000	6.4000	+23.077%	892	4,648	-90.156%
2026-01-09	5.5000	5.5000	5.0400	5.2000	+13.043%	992	4,070	-87.885%
2026-01-08	4.3500	4.6000	4.2700	4.6000	-3.158%	159	3,894	-86.304%
2026-01-07	4.5600	4.7500	3.8400	4.7500	-5.941%	280	3,782	-86.737%
2026-01-06	4.0200	5.2500	4.0200	5.0500	+33.598%	74	3,757	-87.525%
2026-01-05	3.9100	4.3500	3.7800	3.7800	+11.176%	288	3,641	-83.333%
2026-01-02	3.7000	3.7000	3.2500	3.4000	-10.526%	169	3,641	-81.471%
2025-12-31	3.8000	3.8800	3.7200	3.8000	-3.308%	121	3,702	-83.421%
2025-12-30	3.8000	4.0000	3.7500	3.9300	+4.521%	116	3,702	-83.969%
2025-12-29	3.5000	3.9000	3.4900	3.7600	-10.476%	320	3,641	-83.245%
2025-12-26	4.0000	4.2000	3.8000	4.2000	+13.514%	701	3,478	-85.000%
2025-12-24	3.7000	3.7500	3.6000	3.7000	-9.756%	347	4,008	-82.973%
2025-12-23	4.3000	4.3000	3.4500	4.1000	+1.737%	104	4,008	-84.634%
2025-12-22	4.0500	4.6000	4.0000	4.0300	+4.134%	515	3,993	-84.367%
2025-12-19	3.9000	4.1000	3.8500	3.8700	+0.519%	62	3,542	-83.721%
2025-12-18	3.6000	3.9500	3.5500	3.8500	+6.944%	802	3,509	-83.636%
2025-12-17	3.7500	3.7500	3.5500	3.6000	+2.857%	200	2,721	-82.500%
2025-12-16	3.4000	3.5000	3.4000	3.5000	+2.941%	107	2,551	-82.000%
2025-12-15	3.7000	3.7000	3.2700	3.4000	+2.102%	47	2,530	-81.471%
2025-12-12	3.9000	4.0000	3.2200	3.3300	-7.500%	139	2,513	-81.081%
2025-12-11	2.7500	3.6300	2.7500	3.6000	+36.882%	752	2,485	-82.500%
2025-12-10	2.6500	2.6500	2.5900	2.6300	-0.755%	6	1,821	-76.046%
2025-12-09	2.2400	2.8500	2.2400	2.6500	+25.000%	93	1,817	-76.226%
2025-12-08	2.3000	2.3500	2.1000	2.1200	-11.667%	29	1,756	-70.283%
2025-12-05	2.4800	2.5600	2.4000	2.4000	+2.128%	100	1,729	-73.750%
2025-12-04	2.6800	2.6800	2.3500	2.3500	-10.305%	15	1,695	-73.191%
2025-12-03	2.9000	2.9000	2.5600	2.6200	-1.132%	100	1,682	-75.954%
2025-12-02	2.5000	2.6500	2.3900	2.6500	+3.922%	345	1,665	-76.226%
2025-12-01	2.6000	2.7500	2.5200	2.5500	+4.082%	814	1,564	-75.294%
2025-11-28	2.2500	2.5400	2.2500	2.4500	+16.667%	746	1,028	-74.286%
2025-11-26	1.9000	2.1000	1.9000	2.1000	+16.667%	19	412	-70.000%
2025-11-25	1.6500	1.8000	1.6500	1.8000	+15.385%	3	412	-65.000%
2025-11-24	1.5600	1.5600	1.5600	1.5600	-3.704%	2	411	-59.615%
2025-11-20	1.5000	1.7000	1.4000	1.6200	+3.846%	229	411	-61.111%
2025-11-18	1.5100	1.5600	1.5100	1.5600	-2.500%	7	231	-59.615%
2025-11-14	1.7100	1.7100	1.5800	1.6000	-14.894%	15	225	-60.625%
2025-11-13	2.0700	2.0700	1.8000	1.8800	-10.476%	15	210	-66.489%
2025-11-12	1.7000	2.1200	1.7000	2.1000	+26.506%	116	196	-70.000%
2025-11-11	1.8700	2.0000	1.6100	1.6600	-12.169%	83	129	-62.048%
2025-11-10	1.9000	2.0000	1.7700	1.8900	0.000%	96	94	-66.667%