Dark

HL20270115C37
HL Jan 15 2027 37.00 Call (HL270115C00037000)
option OPRA

EOD

Jul 22, 2026

0.3500+45.833%(+0.1100)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.2900	0.3700	0.2900	0.3500	+45.833%	66	3,251	0.000%
2026-07-20	0.2600	0.2600	0.2400	0.2400	-20.000%	3	3,247	+45.833%
2026-07-16	0.3000	0.3000	0.3000	0.3000	-11.765%	30	3,244	+16.667%
2026-07-15	0.3700	0.3700	0.3400	0.3400	-22.727%	20	3,239	+2.941%
2026-07-10	0.4400	0.4400	0.4400	0.4400	-4.348%	10	3,239	-20.455%
2026-07-09	0.4600	0.4600	0.4600	0.4600	+17.949%	10	3,239	-23.913%
2026-07-08	0.3900	0.3900	0.3900	0.3900	+2.632%	10	3,239	-10.256%
2026-07-07	0.3900	0.3900	0.3500	0.3800	-43.284%	15	3,239	-7.895%
2026-07-06	0.6700	0.6700	0.6700	0.6700	+103.030%	1	3,242	-47.761%
2026-07-01	0.3400	0.3400	0.3300	0.3300	+10.000%	7	3,243	+6.061%
2026-06-30	0.3000	0.3000	0.3000	0.3000	-9.091%	2	3,243	+16.667%
2026-06-29	0.3500	0.3500	0.3300	0.3300	-5.714%	3	3,243	+6.061%
2026-06-26	0.3500	0.3500	0.3500	0.3500	-7.895%	10	3,241	0.000%
2026-06-25	0.2200	0.3800	0.2200	0.3800	+40.741%	11	3,231	-7.895%
2026-06-24	0.3000	0.3000	0.2700	0.2700	-22.857%	16	3,232	+29.630%
2026-06-23	0.3700	0.3700	0.3500	0.3500	-22.222%	5	3,247	0.000%
2026-06-22	0.4500	0.4500	0.4500	0.4500	+7.143%	2	3,247	-22.222%
2026-06-18	0.4600	0.4600	0.4200	0.4200	+5.000%	15	3,249	-16.667%
2026-06-11	0.3500	0.4300	0.3500	0.4000	-11.111%	51	3,249	-12.500%
2026-06-09	0.4500	0.4500	0.3600	0.4500	-4.255%	14	3,254	-22.222%
2026-06-08	0.5400	0.5400	0.4700	0.4700	+4.444%	20	3,258	-25.532%
2026-06-05	0.4200	0.4500	0.4200	0.4500	-25.000%	30	3,258	-22.222%
2026-06-04	0.6000	0.6000	0.6000	0.6000	-10.448%	10	3,258	-41.667%
2026-06-03	0.6000	0.6700	0.6000	0.6700	-15.190%	7	3,263	-47.761%
2026-06-02	0.7000	0.7900	0.7000	0.7900	+12.857%	25	3,256	-55.696%
2026-06-01	0.7000	0.7000	0.7000	0.7000	-14.634%	1	3,233	-50.000%
2026-05-29	0.8200	0.8200	0.8200	0.8200	+10.811%	1	3,232	-57.317%
2026-05-28	0.6000	0.8400	0.6000	0.7400	+5.714%	26	3,231	-52.703%
2026-05-27	0.7000	0.7000	0.7000	0.7000	-9.091%	11	3,230	-50.000%
2026-05-26	0.7700	0.7700	0.7700	0.7700	+2.667%	4	3,230	-54.545%
2026-05-22	0.6600	0.8100	0.6600	0.7500	+8.696%	26	3,226	-53.333%
2026-05-21	0.7000	0.7000	0.6900	0.6900	-1.429%	24	3,219	-49.275%
2026-05-20	0.7000	0.7000	0.7000	0.7000	+9.375%	2	3,219	-50.000%
2026-05-19	0.6400	0.6400	0.6000	0.6400	-17.949%	29	3,174	-45.313%
2026-05-18	0.7900	0.7900	0.7800	0.7800	-35.000%	15	3,174	-55.128%
2026-05-14	1.3000	1.3000	1.2000	1.2000	-0.826%	13	3,174	-70.833%
2026-05-11	1.2100	1.2100	1.2100	1.2100	+39.080%	1	3,177	-71.074%
2026-05-08	0.9000	0.9000	0.8500	0.8700	-13.000%	16	3,176	-59.770%
2026-05-07	1.0000	1.0000	1.0000	1.0000	+26.582%	1	3,172	-65.000%
2026-05-06	1.0400	1.0400	0.7900	0.7900	+8.219%	31	3,172	-55.696%
2026-05-05	0.7500	0.7500	0.7300	0.7300	-2.667%	30	3,161	-52.055%
2026-05-04	0.9000	0.9500	0.7500	0.7500	-20.213%	156	3,153	-53.333%
2026-05-01	0.9900	0.9900	0.9400	0.9400	+5.618%	13	3,205	-62.766%
2026-04-30	0.8800	0.9100	0.8800	0.8900	-1.111%	16	3,205	-60.674%
2026-04-29	0.9000	0.9200	0.8900	0.9000	-9.091%	15	3,196	-61.111%
2026-04-28	1.1300	1.1300	0.9900	0.9900	-20.161%	30	3,202	-64.646%
2026-04-24	1.2400	1.2400	1.2400	1.2400	+7.826%	10	3,192	-71.774%
2026-04-23	1.1400	1.1500	1.0600	1.1500	-7.258%	22	3,192	-69.565%
2026-04-22	1.1800	1.2400	1.1800	1.2400	+4.202%	3	3,182	-71.774%
2026-04-21	1.3400	1.3400	1.1700	1.1900	-11.194%	18	3,171	-70.588%
2026-04-20	1.3400	1.3400	1.3400	1.3400	-7.586%	1	3,171	-73.881%
2026-04-17	1.5000	1.5000	1.4500	1.4500	+1.399%	600	3,171	-75.862%
2026-04-16	1.4300	1.4300	1.4300	1.4300	-2.721%	10	3,183	-75.524%
2026-04-15	1.4800	1.4800	1.4000	1.4700	-5.769%	19	3,183	-76.190%
2026-04-14	1.6600	1.6600	1.5600	1.5600	+6.122%	2	3,191	-77.564%
2026-04-13	1.5400	1.5400	1.4700	1.4700	-8.125%	6	3,191	-76.190%
2026-04-10	1.4500	1.6500	1.4500	1.6000	-8.571%	8	3,192	-78.125%
2026-04-09	1.7500	1.7500	1.7500	1.7500	-12.500%	3	3,193	-80.000%
2026-04-08	2.0000	2.0000	2.0000	2.0000	+9.290%	10	3,193	-82.500%
2026-04-07	1.7000	1.8500	1.7000	1.8300	+6.395%	29	3,183	-80.874%
2026-04-06	1.8000	1.8000	1.7200	1.7200	-7.027%	12	3,190	-79.651%
2026-04-01	1.8400	1.8900	1.8400	1.8500	+19.355%	219	3,201	-81.081%
2026-03-31	1.5500	1.6000	1.2600	1.5500	+1.974%	49	3,295	-77.419%
2026-03-30	1.5200	1.5200	1.5200	1.5200	-1.935%	2	3,259	-76.974%
2026-03-27	1.5500	1.5500	1.5500	1.5500	+1.307%	10	3,261	-77.419%
2026-03-26	1.5600	1.5800	1.5000	1.5300	-13.068%	51	3,261	-77.124%
2026-03-25	1.8800	1.8800	1.7600	1.7600	+6.024%	23	3,272	-80.114%
2026-03-23	1.5400	1.6600	1.5400	1.6600	+14.483%	58	3,282	-78.916%
2026-03-20	1.5000	1.5000	1.4500	1.4500	-14.706%	2	3,267	-75.862%
2026-03-19	1.4000	1.7000	1.3300	1.7000	-9.574%	546	3,265	-79.412%
2026-03-18	2.0400	2.0800	1.8800	1.8800	-23.887%	42	3,524	-81.383%
2026-03-17	2.4700	2.4700	2.4700	2.4700	+13.825%	1	3,524	-85.830%
2026-03-16	2.2200	2.5900	2.1000	2.1700	+3.333%	267	3,524	-83.871%
2026-03-13	2.3000	2.3000	2.1000	2.1000	-21.642%	20	3,311	-83.333%
2026-03-12	2.8000	2.8000	2.5700	2.6800	-5.634%	47	3,327	-86.940%
2026-03-11	2.9400	2.9400	2.7900	2.8400	-12.615%	75	3,322	-87.676%
2026-03-10	3.8000	3.8000	3.2500	3.2500	+18.613%	162	3,296	-89.231%
2026-03-09	2.5000	2.7400	2.4200	2.7400	-0.364%	5	3,323	-87.226%
2026-03-06	2.6400	2.9900	2.6400	2.7500	+2.612%	33	3,358	-87.273%
2026-03-05	2.8800	2.8800	2.6800	2.6800	-20.000%	11	3,353	-86.940%
2026-03-04	3.3500	3.3500	3.3500	3.3500	+6.349%	21	3,352	-89.552%
2026-03-03	3.3300	3.3300	2.8700	3.1500	-31.522%	30	3,331	-88.889%
2026-03-02	4.4000	4.6000	4.0500	4.6000	-6.122%	47	3,341	-92.391%
2026-02-27	4.6400	4.9000	4.5000	4.9000	+6.522%	49	3,346	-92.857%
2026-02-26	4.4500	4.6000	4.4500	4.6000	+3.371%	25	3,297	-92.391%
2026-02-25	4.5500	4.5500	4.4500	4.4500	+0.451%	16	3,265	-92.135%
2026-02-24	3.9700	4.4300	3.9700	4.4300	-3.696%	13	3,265	-92.099%
2026-02-23	4.9000	4.9000	4.4500	4.6000	+12.195%	86	3,256	-92.391%
2026-02-20	4.1500	4.3000	3.7400	4.1000	+6.494%	9	3,248	-91.463%
2026-02-19	3.9000	3.9000	3.8500	3.8500	+2.122%	10	3,245	-90.909%
2026-02-18	4.0000	4.0000	3.7700	3.7700	+4.722%	21	3,239	-90.716%
2026-02-17	3.3500	3.6000	3.3500	3.6000	-15.294%	89	3,258	-90.278%
2026-02-13	4.2200	4.3700	4.1500	4.2500	+18.384%	41	3,338	-91.765%
2026-02-12	4.0000	4.0000	3.5900	3.5900	-21.444%	750	3,338	-90.251%
2026-02-11	4.5700	4.5700	4.5700	4.5700	+1.556%	1	3,616	-92.341%
2026-02-10	4.9500	4.9500	4.5000	4.5000	-5.263%	73	3,615	-92.222%
2026-02-09	4.7500	4.7500	4.7500	4.7500	+7.955%	1	3,569	-92.632%
2026-02-06	4.5000	4.5500	4.4000	4.4000	+9.181%	15	3,568	-92.045%
2026-02-05	4.7500	4.7500	3.7500	4.0300	-8.409%	24	3,562	-91.315%
2026-02-04	5.3000	5.3000	4.4000	4.4000	-6.383%	121	3,555	-92.045%
2026-02-03	5.0000	5.0000	4.7000	4.7000	+14.634%	6	3,471	-92.553%
2026-02-02	4.7000	4.7000	3.8300	4.1000	-12.766%	44	3,470	-91.463%
2026-01-30	5.7400	6.2000	4.7000	4.7000	-32.857%	274	3,474	-92.553%
2026-01-29	7.7500	7.7500	6.5500	7.0000	-9.561%	215	3,392	-95.000%
2026-01-28	8.3800	8.6000	7.4500	7.7400	-4.797%	148	3,412	-95.478%
2026-01-27	8.6000	9.0000	7.6000	8.1300	-13.511%	186	3,388	-95.695%
2026-01-26	11.3000	11.9000	9.1200	9.4000	-10.048%	334	3,395	-96.277%
2026-01-23	9.7500	10.4500	9.7000	10.4500	+4.500%	107	3,387	-96.651%
2026-01-22	8.6500	10.2500	8.6500	10.0000	+25.000%	1,322	3,417	-96.500%
2026-01-21	7.8500	8.3000	7.4500	8.0000	+6.667%	1,155	3,933	-95.625%
2026-01-20	6.9000	7.5000	6.5500	7.5000	+20.000%	327	3,905	-95.333%
2026-01-16	5.2500	6.2500	5.1500	6.2500	+14.679%	171	3,744	-94.400%
2026-01-15	4.6500	5.5000	4.6500	5.4500	+9.658%	103	3,744	-93.578%
2026-01-14	5.0500	5.2500	4.6700	4.9700	+1.429%	202	3,710	-92.958%
2026-01-13	5.0800	5.5400	4.7000	4.9000	-3.162%	1,239	3,560	-92.857%
2026-01-12	4.9500	5.4000	4.5000	5.0600	+24.020%	570	2,582	-93.083%
2026-01-09	3.7500	4.4800	3.7500	4.0800	+21.791%	777	2,181	-91.422%
2026-01-08	3.3500	3.5000	3.1500	3.3500	-8.219%	244	1,712	-89.552%
2026-01-07	3.5100	3.6500	3.0500	3.6500	-4.948%	92	1,604	-90.411%
2026-01-06	3.4000	4.0500	3.4000	3.8400	+29.730%	270	1,598	-90.885%
2026-01-05	3.2600	3.2600	2.9600	2.9600	+15.625%	83	1,435	-88.176%
2026-01-02	3.1400	3.1400	2.5500	2.5600	-11.724%	16	1,435	-86.328%
2025-12-31	2.8700	2.9800	2.7000	2.9000	-6.452%	42	1,395	-87.931%
2025-12-30	3.0000	3.3000	3.0000	3.1000	+10.714%	35	1,395	-88.710%
2025-12-29	2.9800	2.9800	2.8000	2.8000	-5.085%	539	1,369	-87.500%
2025-12-26	2.9900	3.2000	2.8200	2.9500	+4.610%	559	1,075	-88.136%
2025-12-24	2.8900	2.9900	2.6800	2.8200	-6.623%	239	564	-87.589%
2025-12-23	3.0000	3.1000	2.8500	3.0200	-0.658%	88	564	-88.411%
2025-12-22	3.5000	3.5000	2.9100	3.0400	+4.828%	113	484	-88.487%
2025-12-19	3.0000	3.0000	2.7700	2.9000	+6.618%	221	381	-87.931%
2025-12-18	2.6300	2.7200	2.5900	2.7200	+3.030%	4	164	-87.132%
2025-12-17	2.8000	2.8000	2.6400	2.6400	+1.538%	2	161	-86.742%
2025-12-16	2.6000	2.6000	2.5900	2.6000	+2.362%	106	159	-86.538%
2025-12-15	2.1900	2.5400	2.1900	2.5400	-12.715%	57	53	-86.220%
2025-12-12	2.9600	2.9600	2.9100	2.9100	0.000%	3	3	-87.973%