Dark

HL20270115C32
HL Jan 15 2027 32.00 Call (HL270115C00032000)
option OPRA

EOD

Jul 22, 2026

0.5500+57.143%(+0.2000)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.5500	0.5500	0.5500	0.5500	+57.143%	54	2,225	0.000%
2026-07-20	0.3500	0.3500	0.3500	0.3500	-44.444%	6	2,225	+57.143%
2026-07-15	0.6300	0.6300	0.6300	0.6300	+26.000%	1	2,225	-12.698%
2026-07-13	0.5000	0.5000	0.5000	0.5000	-9.091%	1	2,225	+10.000%
2026-07-01	0.5500	0.5500	0.5500	0.5500	+3.774%	1	2,226	0.000%
2026-06-29	0.5300	0.5300	0.5300	0.5300	-1.852%	3	2,226	+3.774%
2026-06-26	0.5400	0.5400	0.5400	0.5400	-1.818%	1	2,226	+1.852%
2026-06-25	0.4000	0.5500	0.4000	0.5500	+44.737%	19	2,226	0.000%
2026-06-24	0.4000	0.4000	0.3800	0.3800	-30.909%	2	2,211	+44.737%
2026-06-23	0.5500	0.5500	0.5500	0.5500	-11.290%	3	2,210	0.000%
2026-06-22	0.6200	0.6200	0.6200	0.6200	-1.587%	1	2,210	-11.290%
2026-06-18	0.4500	0.6300	0.4500	0.6300	-16.000%	26	2,183	-12.698%
2026-06-17	0.8900	0.8900	0.7500	0.7500	-3.846%	7	2,183	-26.667%
2026-06-15	0.7700	0.7800	0.7700	0.7800	+30.000%	2	2,183	-29.487%
2026-06-12	0.5700	0.6000	0.5700	0.6000	+20.000%	41	2,181	-8.333%
2026-06-11	0.4800	0.5000	0.4800	0.5000	+25.000%	45	2,176	+10.000%
2026-06-10	0.4000	0.4000	0.4000	0.4000	-32.203%	12	2,176	+37.500%
2026-06-08	0.7000	0.7000	0.5900	0.5900	0.000%	200	2,176	-6.780%
2026-06-05	0.6300	0.6500	0.5800	0.5900	-15.714%	54	2,216	-6.780%
2026-06-03	0.6900	0.7000	0.6900	0.7000	-36.364%	350	2,186	-21.429%
2026-06-01	1.1500	1.1500	1.1000	1.1000	-5.172%	26	2,492	-50.000%
2026-05-28	0.9000	1.1600	0.9000	1.1600	+13.725%	25	2,509	-52.586%
2026-05-27	1.0600	1.0600	1.0200	1.0200	-6.422%	21	2,490	-46.078%
2026-05-26	0.9800	1.0900	0.9800	1.0900	+9.000%	68	2,490	-49.541%
2026-05-22	0.9600	1.0000	0.9600	1.0000	+7.527%	29	2,487	-45.000%
2026-05-21	0.9300	0.9300	0.9300	0.9300	-11.429%	1	2,490	-40.860%
2026-05-18	1.2000	1.2000	1.0500	1.0500	-22.222%	2	2,490	-47.619%
2026-05-15	1.3500	1.3500	1.3500	1.3500	-27.027%	3	2,491	-59.259%
2026-05-14	1.8500	1.8500	1.8500	1.8500	-11.905%	1	2,492	-70.270%
2026-05-13	2.0000	2.1000	2.0000	2.1000	+16.667%	4	2,494	-73.810%
2026-05-12	1.7400	1.8000	1.7400	1.8000	-16.667%	4	2,494	-69.444%
2026-05-11	1.7300	2.1600	1.7300	2.1600	+94.595%	407	2,494	-74.537%
2026-05-06	1.0500	1.1200	1.0500	1.1100	+5.714%	29	2,091	-50.450%
2026-05-05	1.0900	1.0900	1.0500	1.0500	-14.634%	23	2,109	-47.619%
2026-05-04	1.1900	1.2600	1.1900	1.2300	-10.870%	4	2,116	-55.285%
2026-05-01	1.2500	1.3800	1.2500	1.3800	+12.195%	52	2,167	-60.145%
2026-04-30	1.4000	1.4000	1.2300	1.2300	-1.600%	10	2,167	-55.285%
2026-04-29	1.2500	1.2500	1.2500	1.2500	-10.714%	1	2,171	-56.000%
2026-04-28	1.4000	1.4000	1.4000	1.4000	-6.667%	64	2,170	-60.714%
2026-04-23	1.5000	1.5000	1.5000	1.5000	-11.243%	1	2,106	-63.333%
2026-04-22	1.6900	1.6900	1.6900	1.6900	+5.625%	30	2,105	-67.456%
2026-04-21	1.6000	1.6000	1.6000	1.6000	-12.568%	1	2,074	-65.625%
2026-04-20	1.8300	1.8300	1.8300	1.8300	-12.857%	1	2,074	-69.945%
2026-04-17	2.3000	2.3000	2.1000	2.1000	+5.528%	7	2,074	-73.810%
2026-04-15	2.0800	2.0800	1.9900	1.9900	-2.451%	55	2,071	-72.362%
2026-04-14	2.2400	2.3900	2.0400	2.0400	-4.673%	55	2,021	-73.039%
2026-04-13	2.1400	2.1400	2.1400	2.1400	-0.465%	1	1,972	-74.299%
2026-04-10	2.2600	2.3000	2.1500	2.1500	+0.939%	7	1,971	-74.419%
2026-04-09	2.1300	2.1300	2.1300	2.1300	-9.362%	1	1,968	-74.178%
2026-04-08	2.4000	2.4000	2.3500	2.3500	+4.444%	4	1,967	-76.596%
2026-04-07	2.2500	2.2500	2.2500	2.2500	-1.747%	4	1,966	-75.556%
2026-04-02	2.4100	2.4100	2.2900	2.2900	-2.966%	13	1,956	-75.983%
2026-04-01	2.3600	2.3600	2.3500	2.3600	+34.857%	12	1,956	-76.695%
2026-03-30	2.0000	2.0400	1.7500	1.7500	-5.914%	16	1,956	-68.571%
2026-03-26	2.0500	2.0500	1.8600	1.8600	-15.455%	6	1,940	-70.430%
2026-03-25	2.2000	2.2000	2.2000	2.2000	+7.843%	2	1,937	-75.000%
2026-03-24	1.9700	2.1600	1.9700	2.0400	-2.857%	34	1,937	-73.039%
2026-03-23	2.0500	2.2500	2.0000	2.1000	+12.903%	343	1,952	-73.810%
2026-03-20	1.9700	1.9700	1.8600	1.8600	-15.455%	2	2,054	-70.430%
2026-03-19	2.0000	2.2400	1.8500	2.2000	-9.465%	27	2,053	-75.000%
2026-03-18	2.5500	2.6400	2.2900	2.4300	-22.115%	155	2,064	-77.366%
2026-03-17	3.1200	3.1200	3.1200	3.1200	+15.129%	1	2,082	-82.372%
2026-03-16	3.1800	3.1800	2.6500	2.7100	-7.509%	205	2,082	-79.705%
2026-03-13	3.7000	3.7000	2.9100	2.9300	-30.733%	13	2,183	-81.229%
2026-03-10	4.0600	4.2300	4.0600	4.2300	+17.500%	36	2,181	-86.998%
2026-03-09	3.2500	3.6000	3.2000	3.6000	+2.857%	150	2,182	-84.722%
2026-03-06	3.3800	3.5000	3.3800	3.5000	+2.941%	83	2,176	-84.286%
2026-03-05	3.5500	3.5500	3.4000	3.4000	-18.854%	117	2,131	-83.824%
2026-03-04	4.1500	4.1900	4.1500	4.1900	-2.558%	11	2,024	-86.874%
2026-03-03	4.2700	4.3000	3.6500	4.3000	-18.561%	138	2,020	-87.209%
2026-03-02	5.3700	5.4200	5.2500	5.2800	-11.853%	24	1,995	-89.583%
2026-02-27	6.0500	6.0500	5.6400	5.9900	-1.803%	36	1,995	-90.818%
2026-02-26	5.5000	6.1000	5.4500	6.1000	+14.019%	29	1,983	-90.984%
2026-02-25	5.5000	5.5000	5.3500	5.3500	+0.753%	6	1,964	-89.720%
2026-02-24	4.5000	5.3100	4.5000	5.3100	-3.455%	6	1,964	-89.642%
2026-02-23	5.6700	6.1500	5.4000	5.5000	+1.852%	16	1,969	-90.000%
2026-02-20	4.5000	5.4000	4.5000	5.4000	+12.500%	7	1,965	-89.815%
2026-02-19	4.7500	4.8100	4.5500	4.8000	+1.480%	150	1,961	-88.542%
2026-02-18	5.1300	5.1300	4.7300	4.7300	+10.000%	10	1,924	-88.372%
2026-02-17	4.3100	4.3100	4.3000	4.3000	-14.000%	4	1,919	-87.209%
2026-02-13	4.7500	5.0600	4.7500	5.0000	+17.647%	5	1,923	-89.000%
2026-02-12	4.5000	4.6500	4.2400	4.2500	-18.269%	71	1,923	-87.059%
2026-02-11	4.2500	5.2000	4.2500	5.2000	-4.936%	6	1,929	-89.423%
2026-02-10	5.8000	5.8000	5.4700	5.4700	-6.336%	9	1,931	-89.945%
2026-02-09	6.2000	6.2000	5.8400	5.8400	+10.606%	2	1,923	-90.582%
2026-02-06	4.6500	5.4500	4.6500	5.2800	+3.529%	45	1,921	-89.583%
2026-02-05	5.1300	5.1800	5.1000	5.1000	-1.923%	5	1,911	-89.216%
2026-02-04	6.0000	6.0000	5.2000	5.2000	-5.455%	3	1,906	-89.423%
2026-02-03	5.5000	5.5000	5.5000	5.5000	+20.879%	1	1,903	-90.000%
2026-02-02	5.1600	5.1600	4.5500	4.5500	-22.881%	108	1,902	-87.912%
2026-01-30	7.0000	7.0000	4.9500	5.9000	-28.485%	585	1,902	-90.678%
2026-01-29	8.7900	8.7900	7.9400	8.2500	-3.509%	145	1,858	-93.333%
2026-01-28	8.5000	9.6800	8.5000	8.5500	-10.000%	175	1,830	-93.567%
2026-01-27	9.8000	9.8000	8.7000	9.5000	-9.524%	201	1,788	-94.211%
2026-01-26	13.0000	14.0000	10.5000	10.5000	-9.716%	214	1,610	-94.762%
2026-01-23	11.5000	12.1000	11.5000	11.6300	+1.483%	312	1,583	-95.271%
2026-01-22	10.6800	11.8000	10.6800	11.4600	+28.331%	190	1,790	-95.201%
2026-01-21	9.1000	9.3000	8.7100	8.9300	+2.057%	463	1,615	-93.841%
2026-01-20	7.9100	8.7500	7.9000	8.7500	+25.000%	719	1,206	-93.714%
2026-01-16	6.1500	7.0000	6.1500	7.0000	+7.858%	61	503	-92.143%
2026-01-15	5.8500	6.5500	5.8300	6.4900	+4.677%	260	503	-91.525%
2026-01-14	6.2000	6.2000	6.2000	6.2000	+2.142%	3	266	-91.129%
2026-01-13	6.5500	6.5500	6.0700	6.0700	+1.167%	58	263	-90.939%
2026-01-12	5.5000	6.4500	5.5000	6.0000	+33.333%	46	213	-90.833%
2026-01-08	4.5000	4.5000	4.5000	4.5000	+16.279%	2	183	-87.778%
2026-01-07	4.1500	4.1500	3.8700	3.8700	-13.034%	11	183	-85.788%
2026-01-06	4.4000	4.7000	4.4000	4.4500	+14.103%	135	173	-87.640%
2026-01-05	3.9000	3.9000	3.9000	3.9000	+30.000%	26	33	-85.897%
2026-01-02	3.0000	3.0000	3.0000	3.0000	-15.493%	10	33	-81.667%
2025-12-29	3.5500	3.5500	3.5500	3.5500	+5.970%	5	36	-84.507%
2025-12-24	3.3500	3.3500	3.3500	3.3500	-9.459%	10	23	-83.582%
2025-12-23	4.2500	4.2500	3.7000	3.7000	-3.896%	6	23	-85.135%
2025-12-22	3.9000	3.9000	3.8500	3.8500	+11.919%	21	20	-85.714%
2025-12-19	3.4400	3.4400	3.4400	3.4400	+4.242%	7	11	-84.012%
2025-12-18	3.3000	3.3000	3.3000	3.3000	+6.109%	6	6	-83.333%
2025-12-17	3.1100	3.1100	3.1100	3.1100	0.000%	4	4	-82.315%