Dark

HL20270115C40
HL Jan 15 2027 40.00 Call (HL270115C00040000)
option OPRA

EOD

Jul 22, 2026

0.2800+12.000%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.2400	0.2800	0.2400	0.2800	+12.000%	5	2,622	0.000%
2026-07-21	0.2200	0.2500	0.2200	0.2500	+8.696%	25	2,621	+12.000%
2026-07-16	0.2700	0.2700	0.2300	0.2300	-14.815%	100	2,645	+21.739%
2026-07-15	0.2700	0.2700	0.2700	0.2700	0.000%	109	2,599	+3.704%
2026-07-13	0.3300	0.3300	0.2700	0.2700	-22.857%	3	2,599	+3.704%
2026-07-10	0.3000	0.3500	0.3000	0.3500	+16.667%	80	2,600	-20.000%
2026-07-07	0.3000	0.3000	0.3000	0.3000	+15.385%	21	2,600	-6.667%
2026-07-06	0.2600	0.2600	0.2600	0.2600	-3.704%	30	2,621	+7.692%
2026-06-29	0.2700	0.2700	0.2700	0.2700	+28.571%	30	2,621	+3.704%
2026-06-24	0.2500	0.3000	0.2100	0.2100	-32.258%	34	2,621	+33.333%
2026-06-23	0.3100	0.3100	0.3100	0.3100	-34.043%	3	2,623	-9.677%
2026-06-18	0.4200	0.4700	0.4200	0.4700	+11.905%	33	2,598	-40.426%
2026-06-17	0.4700	0.4700	0.4100	0.4200	+35.484%	100	2,598	-33.333%
2026-06-12	0.3400	0.4100	0.3100	0.3100	-3.125%	74	2,598	-9.677%
2026-06-11	0.3200	0.3200	0.3200	0.3200	+3.226%	4	2,614	-12.500%
2026-06-10	0.3100	0.3100	0.3100	0.3100	+3.333%	2	2,614	-9.677%
2026-06-09	0.3000	0.3000	0.3000	0.3000	-16.667%	3	2,612	-6.667%
2026-06-08	0.4000	0.4000	0.3600	0.3600	-5.263%	26	2,612	-22.222%
2026-06-05	0.4900	0.4900	0.3800	0.3800	-49.333%	209	2,632	-26.316%
2026-06-04	0.5900	0.7500	0.5900	0.7500	+31.579%	3	2,709	-62.667%
2026-06-03	0.6400	0.6400	0.5000	0.5700	-16.176%	116	2,710	-50.877%
2026-06-02	0.6800	0.6800	0.6800	0.6800	+4.615%	1	2,814	-58.824%
2026-05-29	0.6500	0.6800	0.6500	0.6500	-4.412%	28	2,815	-56.923%
2026-05-28	0.6500	0.6800	0.6500	0.6800	+17.241%	2	2,810	-58.824%
2026-05-26	0.5800	0.5800	0.5800	0.5800	-9.375%	1	2,811	-51.724%
2026-05-22	0.6400	0.6400	0.6400	0.6400	+3.226%	35	2,811	-56.250%
2026-05-21	0.5800	0.6200	0.5800	0.6200	+3.333%	111	2,811	-54.839%
2026-05-20	0.6000	0.6000	0.6000	0.6000	+22.449%	1	2,811	-53.333%
2026-05-19	0.5900	0.6000	0.4900	0.4900	-26.866%	18	2,701	-42.857%
2026-05-18	0.6500	0.6700	0.6500	0.6700	-10.667%	357	2,701	-58.209%
2026-05-15	0.7500	0.7500	0.7300	0.7500	-31.193%	23	2,701	-62.667%
2026-05-14	1.1500	1.1500	1.0900	1.0900	-12.800%	33	2,689	-74.312%
2026-05-13	1.2000	1.3000	1.2000	1.2500	+15.741%	22	2,668	-77.600%
2026-05-12	1.1200	1.2000	1.0800	1.0800	-24.476%	14	2,668	-74.074%
2026-05-11	0.9300	1.4400	0.9300	1.4300	+95.890%	109	2,668	-80.420%
2026-05-07	1.0000	1.0100	0.7300	0.7300	+8.955%	7	2,556	-61.644%
2026-05-06	0.8200	0.8200	0.6100	0.6700	+31.373%	10	2,555	-58.209%
2026-05-05	0.6000	0.6000	0.5100	0.5100	-33.766%	53	2,558	-45.098%
2026-05-04	0.7700	0.7700	0.7700	0.7700	+2.667%	1	2,508	-63.636%
2026-05-01	0.8200	0.8200	0.7500	0.7500	+1.351%	220	2,507	-62.667%
2026-04-30	0.7000	0.7900	0.7000	0.7400	-5.128%	30	2,507	-62.162%
2026-04-29	0.7600	0.7800	0.7500	0.7800	-11.364%	16	2,487	-64.103%
2026-04-28	0.8800	0.8800	0.8800	0.8800	-9.278%	2	2,483	-68.182%
2026-04-27	1.0400	1.0400	0.9700	0.9700	-7.619%	50	2,481	-71.134%
2026-04-24	1.0500	1.0500	1.0500	1.0500	+16.667%	2	2,451	-73.333%
2026-04-23	0.9600	0.9800	0.9000	0.9000	-14.286%	101	2,449	-68.889%
2026-04-22	1.0100	1.0500	1.0100	1.0500	+8.247%	3	2,445	-73.333%
2026-04-21	1.0300	1.0300	0.9700	0.9700	-16.379%	3	2,447	-71.134%
2026-04-20	1.0900	1.1600	1.0900	1.1600	-4.918%	9	2,447	-75.862%
2026-04-17	1.3000	1.4100	1.2200	1.2200	-3.937%	86	2,447	-77.049%
2026-04-15	1.2000	1.2700	1.2000	1.2700	-5.926%	6	2,371	-77.953%
2026-04-14	1.3900	1.3900	1.3100	1.3500	+0.746%	210	2,373	-79.259%
2026-04-13	1.2700	1.3400	1.2700	1.3400	-13.548%	4	2,373	-79.104%
2026-04-10	1.5500	1.5500	1.5500	1.5500	+13.139%	4	2,373	-81.935%
2026-04-09	1.3700	1.3700	1.3700	1.3700	-19.412%	1	2,369	-79.562%
2026-04-07	1.7000	1.7000	1.7000	1.7000	+14.094%	2	2,368	-83.529%
2026-04-06	1.4900	1.4900	1.4900	1.4900	+2.759%	1	2,366	-81.208%
2026-04-02	1.4200	1.4500	1.4200	1.4500	-3.974%	7	2,362	-80.690%
2026-04-01	1.5800	1.7000	1.5100	1.5100	+6.338%	37	2,362	-81.457%
2026-03-31	1.3300	1.4200	1.3100	1.4200	+19.328%	152	2,388	-80.282%
2026-03-30	1.3000	1.3000	1.1900	1.1900	-11.852%	15	2,438	-76.471%
2026-03-27	1.2100	1.5100	1.2000	1.3500	+3.846%	45	2,424	-79.259%
2026-03-26	1.3000	1.3000	1.3000	1.3000	-16.129%	1	2,422	-78.462%
2026-03-25	1.6000	1.6000	1.2500	1.5500	+18.321%	13	2,422	-81.935%
2026-03-24	1.3300	1.4100	1.3100	1.3100	-8.392%	5	2,423	-78.626%
2026-03-23	1.3500	1.4300	1.3000	1.4300	+19.167%	30	2,425	-80.420%
2026-03-20	1.3500	1.3500	1.2000	1.2000	-20.000%	12	2,422	-76.667%
2026-03-19	1.2500	1.5000	1.1100	1.5000	-3.846%	169	2,425	-81.333%
2026-03-18	1.8000	1.8000	1.5300	1.5600	-17.021%	17	2,430	-82.051%
2026-03-17	2.1400	2.1400	1.8800	1.8800	-6.000%	9	2,425	-85.106%
2026-03-16	1.9000	2.0000	1.9000	2.0000	-1.478%	67	2,433	-86.000%
2026-03-13	2.2000	2.2000	2.0300	2.0300	-17.143%	7	2,369	-86.207%
2026-03-12	2.4500	2.4500	2.4500	2.4500	+2.083%	10	2,374	-88.571%
2026-03-11	2.5300	2.5400	2.4000	2.4000	-15.789%	14	2,374	-88.333%
2026-03-10	2.5500	3.0000	2.5500	2.8500	+11.765%	65	2,374	-90.175%
2026-03-09	2.1800	2.5500	2.1200	2.5500	0.000%	15	2,354	-89.020%
2026-03-06	2.4000	2.5500	2.3800	2.5500	+6.695%	15	2,345	-89.020%
2026-03-05	2.5000	2.5000	2.3400	2.3900	-17.869%	121	2,343	-88.285%
2026-03-04	2.9000	3.0100	2.9000	2.9100	+2.465%	65	2,386	-90.378%
2026-03-03	3.2500	3.2500	2.4500	2.8400	-29.877%	203	2,426	-90.141%
2026-03-02	4.0500	4.5500	3.6700	4.0500	-4.706%	77	2,555	-93.086%
2026-02-27	4.2500	4.2500	4.0600	4.2500	+1.190%	46	2,509	-93.412%
2026-02-26	3.8500	4.2000	3.8500	4.2000	+6.329%	1,313	2,468	-93.333%
2026-02-25	4.3000	4.3000	3.9500	3.9500	+2.067%	120	2,347	-92.911%
2026-02-24	3.6500	3.8700	3.5000	3.8700	-6.068%	21	2,347	-92.765%
2026-02-23	4.5000	4.5000	3.9500	4.1200	+1.728%	51	2,330	-93.204%
2026-02-20	3.7400	4.0500	3.3500	4.0500	+17.391%	15	2,315	-93.086%
2026-02-19	3.3500	3.5500	3.2500	3.4500	+2.374%	1,210	2,309	-91.884%
2026-02-18	3.6500	3.6500	3.3000	3.3700	+6.309%	21	1,271	-91.691%
2026-02-17	3.3500	3.3500	3.1700	3.1700	-16.579%	20	1,268	-91.167%
2026-02-13	3.3000	3.8000	3.3000	3.8000	+15.152%	10	1,247	-92.632%
2026-02-12	3.5000	3.5900	3.3000	3.3000	-20.863%	79	1,247	-91.515%
2026-02-11	4.3000	4.3000	3.6700	4.1700	-3.023%	57	1,274	-93.285%
2026-02-10	4.3000	4.3000	4.3000	4.3000	0.000%	3	1,222	-93.488%
2026-02-09	4.2500	4.3000	4.2500	4.3000	+7.232%	2	1,222	-93.488%
2026-02-06	4.0000	4.0100	3.9200	4.0100	+11.080%	24	1,223	-93.017%
2026-02-05	4.0000	4.0000	3.6000	3.6100	-9.750%	44	1,204	-92.244%
2026-02-04	4.5000	4.5000	4.0000	4.0000	-10.515%	7	1,161	-93.000%
2026-02-03	4.8000	4.8000	4.1000	4.4700	+10.370%	376	1,154	-93.736%
2026-02-02	4.5000	4.5000	3.6500	4.0500	-5.374%	53	900	-93.086%
2026-01-30	5.3400	5.5500	4.2500	4.2800	-34.656%	70	867	-93.458%
2026-01-29	7.2100	7.2100	6.2000	6.5500	-10.274%	221	826	-95.725%
2026-01-28	7.5000	7.5000	7.3000	7.3000	-2.667%	11	884	-96.164%
2026-01-27	8.6100	8.6100	7.1000	7.5000	-15.730%	186	874	-96.267%
2026-01-26	10.7500	11.2000	8.6500	8.9000	-5.319%	380	817	-96.854%
2026-01-23	9.2200	9.7500	9.2200	9.4000	+1.622%	371	805	-97.021%
2026-01-22	8.4000	9.4500	8.4000	9.2500	+21.711%	406	536	-96.973%
2026-01-21	7.4400	7.6000	7.1200	7.6000	0.000%	384	383	-96.316%