Dark

HL20270115C35
HL Jan 15 2027 35.00 Call (HL270115C00035000)
option OPRA

EOD

Jul 22, 2026

0.3600+44.000%(+0.1100)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.3800	0.3900	0.3600	0.3600	+44.000%	45	23,949	0.000%
2026-07-21	0.2500	0.2500	0.2500	0.2500	-16.667%	3	23,949	+44.000%
2026-07-20	0.3700	0.4000	0.2900	0.3000	-16.667%	2,383	23,952	+20.000%
2026-07-17	0.2600	0.3600	0.2600	0.3600	+12.500%	3,004	20,963	0.000%
2026-07-16	0.3400	0.3400	0.3000	0.3200	-11.111%	2,281	17,967	+12.500%
2026-07-15	0.4200	0.4200	0.3600	0.3600	+5.882%	136	15,688	0.000%
2026-07-14	0.3400	0.3400	0.3400	0.3400	-17.073%	40	15,556	+5.882%
2026-07-13	0.3900	0.4200	0.3900	0.4100	-6.818%	5	15,556	-12.195%
2026-07-10	0.4400	0.4400	0.4400	0.4400	-8.333%	100	15,551	-18.182%
2026-07-09	0.4000	0.4800	0.3900	0.4800	+17.073%	4	15,451	-25.000%
2026-07-08	0.4400	0.4400	0.4100	0.4100	+5.128%	13	15,451	-12.195%
2026-07-07	0.4000	0.4000	0.3900	0.3900	-30.357%	15	15,441	-7.692%
2026-07-06	0.5600	0.5600	0.5600	0.5600	-1.754%	2	15,430	-35.714%
2026-07-02	0.5700	0.5700	0.5700	0.5700	+62.857%	1	15,431	-36.842%
2026-06-30	0.4100	0.4100	0.3400	0.3500	+2.941%	12	15,431	+2.857%
2026-06-29	0.4000	0.4000	0.3400	0.3400	-27.660%	3	15,441	+5.882%
2026-06-26	0.4400	0.4800	0.4100	0.4700	+34.286%	4,145	15,441	-23.404%
2026-06-25	0.3500	0.3500	0.3500	0.3500	+40.000%	1	11,386	+2.857%
2026-06-24	0.3300	0.4000	0.2500	0.2500	-45.652%	10,086	11,386	+44.000%
2026-06-23	0.3900	0.4600	0.3900	0.4600	-8.000%	29	20,052	-21.739%
2026-06-22	0.4600	0.5000	0.4600	0.5000	-7.407%	11	20,047	-28.000%
2026-06-18	0.5700	0.5700	0.5400	0.5400	-3.571%	42	20,062	-33.333%
2026-06-17	0.6600	0.6600	0.5600	0.5600	-9.677%	11	20,062	-35.714%
2026-06-16	0.6200	0.6200	0.6200	0.6200	+1.639%	4	20,062	-41.935%
2026-06-15	0.6300	0.7300	0.5100	0.6100	+17.308%	269	20,062	-40.984%
2026-06-12	0.4700	0.5200	0.4500	0.5200	+15.556%	159	20,065	-30.769%
2026-06-11	0.4000	0.5000	0.4000	0.4500	+12.500%	235	19,953	-20.000%
2026-06-10	0.3500	0.4500	0.3500	0.4000	-11.111%	24	19,734	-10.000%
2026-06-09	0.5900	0.5900	0.4200	0.4500	-8.163%	47	19,714	-20.000%
2026-06-08	0.5100	0.5900	0.4900	0.4900	-2.000%	143	19,735	-26.531%
2026-06-05	0.7000	0.7000	0.5000	0.5000	-32.432%	27	19,680	-28.000%
2026-06-04	0.6000	0.7400	0.6000	0.7400	-1.333%	17	19,675	-51.351%
2026-06-03	0.7600	0.7600	0.6800	0.7500	-16.667%	70	19,690	-52.000%
2026-06-02	0.9000	0.9000	0.9000	0.9000	0.000%	4	19,641	-60.000%
2026-06-01	0.8000	0.9800	0.7900	0.9000	-10.000%	2,011	19,639	-60.000%
2026-05-29	1.0000	1.0000	1.0000	1.0000	+7.527%	4	17,636	-64.000%
2026-05-28	0.7700	0.9300	0.7400	0.9300	+13.415%	56	17,632	-61.290%
2026-05-27	0.8100	0.8200	0.8100	0.8200	-10.870%	8	17,674	-56.098%
2026-05-26	0.9000	0.9200	0.9000	0.9200	+13.580%	2	17,671	-60.870%
2026-05-22	0.7800	0.8100	0.7800	0.8100	-10.000%	11	17,671	-55.556%
2026-05-21	0.8000	0.9000	0.8000	0.9000	+7.143%	43	17,672	-60.000%
2026-05-20	0.7100	0.8400	0.7100	0.8400	+9.091%	15	17,672	-57.143%
2026-05-19	0.8000	0.8300	0.7200	0.7700	-11.494%	8	17,650	-53.247%
2026-05-18	1.0500	1.0500	0.8300	0.8700	-13.861%	351	17,650	-58.621%
2026-05-15	1.1000	1.1000	1.0000	1.0100	-30.345%	81	17,650	-64.356%
2026-05-14	1.5000	1.5200	1.4200	1.4500	-13.690%	46	17,718	-75.172%
2026-05-13	1.6800	1.6800	1.6800	1.6800	+12.000%	1	17,759	-78.571%
2026-05-12	1.5000	1.5000	1.2500	1.5000	-6.250%	55	17,759	-76.000%
2026-05-11	1.2000	1.6400	1.2000	1.6000	+63.265%	154	17,759	-77.500%
2026-05-08	1.0500	1.0500	0.9800	0.9800	+4.255%	11	17,806	-63.265%
2026-05-07	1.1500	1.1800	0.9400	0.9400	+9.302%	2,512	17,795	-61.702%
2026-05-06	1.1900	1.1900	0.8500	0.8600	+2.381%	69	20,308	-58.140%
2026-05-05	0.8000	0.8400	0.8000	0.8400	-16.000%	63	20,258	-57.143%
2026-05-04	1.0700	1.0700	1.0000	1.0000	-9.910%	6	20,275	-64.000%
2026-05-01	1.1000	1.1100	1.1000	1.1100	+4.717%	5	20,268	-67.568%
2026-04-30	1.0800	1.0800	0.9900	1.0600	-1.852%	15	20,268	-66.038%
2026-04-29	1.0000	1.0800	1.0000	1.0800	-6.897%	54	20,256	-66.667%
2026-04-28	1.1700	1.1900	1.1400	1.1600	-7.937%	278	20,210	-68.966%
2026-04-27	1.2600	1.2600	1.2600	1.2600	-9.353%	1	20,206	-71.429%
2026-04-24	1.3700	1.4100	1.3700	1.3900	+6.107%	11	20,206	-74.101%
2026-04-23	1.3000	1.3100	1.2500	1.3100	-7.746%	6	20,197	-72.519%
2026-04-22	1.3300	1.4200	1.3300	1.4200	+2.158%	3	20,193	-74.648%
2026-04-21	1.5100	1.5100	1.2200	1.3900	-11.465%	1,555	18,679	-74.101%
2026-04-20	1.5500	1.5700	1.4900	1.5700	-7.647%	93	18,679	-77.070%
2026-04-17	1.8800	1.8800	1.7000	1.7000	+4.294%	48	18,619	-78.824%
2026-04-16	1.7200	1.7300	1.6100	1.6300	-2.395%	2,139	18,627	-77.914%
2026-04-15	1.7800	1.7800	1.6400	1.6700	-7.222%	1,179	16,491	-78.443%
2026-04-14	1.9100	1.9100	1.7500	1.8000	+1.124%	49	15,312	-80.000%
2026-04-13	1.6800	1.7800	1.6800	1.7800	-1.111%	37	15,299	-79.775%
2026-04-10	1.9000	1.9000	1.8000	1.8000	-5.263%	10	15,300	-80.000%
2026-04-09	1.8400	1.9000	1.7500	1.9000	-1.042%	2,063	15,290	-81.053%
2026-04-08	2.0000	2.1200	1.9200	1.9200	-4.000%	6	13,278	-81.250%
2026-04-07	1.9400	2.0000	1.9400	2.0000	0.000%	4	13,274	-82.000%
2026-04-06	1.9700	2.0000	1.9200	2.0000	+8.108%	83	13,276	-82.000%
2026-04-02	2.0000	2.0400	1.8500	1.8500	-9.756%	2,029	11,261	-80.541%
2026-04-01	1.9000	2.0600	1.9000	2.0500	+10.215%	50	11,261	-82.439%
2026-03-31	1.7500	1.8800	1.7500	1.8600	+24.000%	61	11,252	-80.645%
2026-03-30	1.7700	1.7700	1.5000	1.5000	-15.254%	26	11,202	-76.000%
2026-03-27	1.6300	1.7700	1.6300	1.7700	+10.625%	4	11,185	-79.661%
2026-03-26	1.7600	1.7600	1.6000	1.6000	-14.439%	32	11,182	-77.500%
2026-03-25	1.9800	1.9800	1.8700	1.8700	+2.747%	38	11,172	-80.749%
2026-03-24	1.8200	1.8200	1.8200	1.8200	+1.111%	5	11,172	-80.220%
2026-03-23	2.0000	2.0000	1.7300	1.8000	+8.434%	1,486	11,167	-80.000%
2026-03-20	1.8500	1.8500	1.5300	1.6600	-11.702%	78	9,701	-78.313%
2026-03-19	1.6200	1.9400	1.3500	1.8800	-6.931%	645	9,696	-80.851%
2026-03-18	2.1800	2.1800	2.0000	2.0200	-15.126%	33	9,097	-82.178%
2026-03-17	2.6800	2.6800	2.3400	2.3800	-6.299%	68	9,089	-84.874%
2026-03-16	2.7100	2.7100	2.3400	2.5400	-2.308%	812	9,046	-85.827%
2026-03-13	2.6000	2.6000	2.5600	2.6000	-11.263%	27	8,239	-86.154%
2026-03-12	3.0500	3.0500	2.9300	2.9300	-3.934%	21	8,223	-87.713%
2026-03-11	3.1500	3.1500	2.9000	3.0500	-14.085%	42	8,207	-88.197%
2026-03-10	3.5500	3.6700	3.5500	3.5500	+19.529%	8	8,181	-89.859%
2026-03-09	2.6700	2.9700	2.5000	2.9700	-0.336%	599	8,185	-87.879%
2026-03-06	2.8500	3.0500	2.8500	2.9800	+2.759%	84	7,698	-87.919%
2026-03-05	3.3500	3.3700	2.9000	2.9000	-19.444%	141	7,702	-87.586%
2026-03-04	3.8500	3.8500	3.4500	3.6000	+0.559%	36	7,624	-90.000%
2026-03-03	4.5000	4.6100	3.2000	3.5800	-29.109%	73	6,908	-89.944%
2026-03-02	4.8500	5.0500	4.4900	5.0500	-5.607%	80	6,866	-92.871%
2026-02-27	4.9800	5.4500	4.9000	5.3500	+8.519%	198	6,824	-93.271%
2026-02-26	4.4000	4.9500	4.4000	4.9300	+7.642%	19	6,653	-92.698%
2026-02-25	5.0000	5.0000	4.5800	4.5800	-5.372%	342	6,439	-92.140%
2026-02-24	4.3000	5.0000	4.1800	4.8400	-3.200%	1,066	6,439	-92.562%
2026-02-23	5.1300	5.8000	4.8000	5.0000	+1.833%	472	5,375	-92.800%
2026-02-20	4.2800	4.9100	4.2800	4.9100	+11.591%	23	4,966	-92.668%
2026-02-19	4.1500	4.4000	4.1500	4.4000	+4.513%	613	4,962	-91.818%
2026-02-18	4.5800	4.6000	4.1500	4.2100	+9.351%	113	4,361	-91.449%
2026-02-17	4.4000	4.4000	3.5800	3.8500	-13.483%	86	4,282	-90.649%
2026-02-13	4.0800	4.6000	4.0200	4.4500	+15.584%	602	4,748	-91.910%
2026-02-12	4.4400	4.5500	3.6500	3.8500	-20.124%	167	4,748	-90.649%
2026-02-11	4.6200	4.8200	4.5500	4.8200	+0.837%	72	4,833	-92.531%
2026-02-10	5.2000	5.2000	4.7800	4.7800	-7.722%	40	4,883	-92.469%
2026-02-09	4.7000	5.5000	4.7000	5.1800	+3.600%	13	4,846	-93.050%
2026-02-06	4.5000	5.0000	4.5000	5.0000	+16.279%	39	4,836	-92.800%
2026-02-05	4.7500	4.7500	4.0000	4.3000	-14.851%	940	4,832	-91.628%
2026-02-04	5.5000	6.0000	4.6000	5.0500	+1.000%	262	3,939	-92.871%
2026-02-03	5.1000	5.4100	4.8000	5.0000	+13.895%	281	3,688	-92.800%
2026-02-02	5.0000	5.0000	4.1000	4.3900	-10.408%	210	3,939	-91.800%
2026-01-30	6.2000	6.7000	4.9000	4.9000	-35.099%	1,437	3,991	-92.653%
2026-01-29	8.5000	8.5000	6.9000	7.5500	-5.625%	757	2,786	-95.232%
2026-01-28	8.6000	9.0000	7.7500	8.0000	-7.193%	321	2,357	-95.500%
2026-01-27	9.5000	9.5500	8.0000	8.6200	-12.041%	499	2,412	-95.824%
2026-01-26	12.3400	12.6100	9.8000	9.8000	-9.677%	251	2,178	-96.327%
2026-01-23	10.5500	10.9500	10.3000	10.8500	+3.333%	544	2,199	-96.682%
2026-01-22	10.0000	11.0000	9.3500	10.5000	+18.644%	356	2,027	-96.571%
2026-01-21	8.2500	8.8500	7.9300	8.8500	+10.625%	680	1,866	-95.932%
2026-01-20	7.5500	8.0000	7.0000	8.0000	+21.212%	407	1,381	-95.500%
2026-01-16	5.5000	6.6000	5.3600	6.6000	+10.000%	95	1,103	-94.545%
2026-01-15	5.2100	6.0000	5.2100	6.0000	+11.111%	411	1,103	-94.000%
2026-01-14	5.7000	5.7000	5.0800	5.4000	+1.313%	84	897	-93.333%
2026-01-13	5.7300	5.8200	5.2000	5.3300	-1.296%	166	928	-93.246%
2026-01-12	5.1000	5.5000	4.9900	5.4000	+23.007%	211	867	-93.333%
2026-01-09	4.4300	4.4900	4.2000	4.3900	+21.271%	256	720	-91.800%
2026-01-08	3.5000	3.6200	3.5000	3.6200	-6.941%	15	563	-90.055%
2026-01-07	3.7000	3.9000	3.7000	3.8900	-6.039%	74	551	-90.746%
2026-01-06	3.8000	4.2500	3.8000	4.1400	+45.263%	194	489	-91.304%
2026-01-02	2.8000	3.2000	2.7000	2.8500	-8.065%	83	342	-87.368%
2025-12-31	3.0000	3.2300	3.0000	3.1000	-6.061%	10	249	-88.387%
2025-12-30	3.4500	3.4500	3.3000	3.3000	+6.452%	50	249	-89.091%
2025-12-29	2.9600	3.3500	2.9000	3.1000	-1.587%	110	199	-88.387%
2025-12-24	3.1500	3.1500	3.1500	3.1500	-4.545%	2	103	-88.571%
2025-12-23	3.3000	3.3000	3.3000	3.3000	-2.941%	1	103	-89.091%
2025-12-22	3.5000	3.5000	3.4000	3.4000	+7.595%	3	103	-89.412%
2025-12-19	3.0500	3.1600	3.0500	3.1600	+5.333%	111	103	-88.608%
2025-12-18	3.0000	3.0000	3.0000	3.0000	+6.762%	4	6	-88.000%
2025-12-17	2.8300	2.8300	2.8100	2.8100	-10.794%	2	2	-87.189%
2025-12-12	3.1500	3.1500	3.1500	3.1500	0.000%	1	1	-88.571%