Dark

HL20270115C5
HL Jan 15 2027 5.00 Call (HL270115C00005000)
option OPRA

EOD

May 8, 2025

1.42+2.899%(+0.04)390

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.41	1.49	1.40	1.42	+2.899%	390	3,903	0.000%
2025-05-07	1.39	1.46	1.22	1.38	-2.817%	676	4,035	+2.899%
2025-05-06	1.40	1.42	1.25	1.42	+6.767%	2,826	4,117	0.000%
2025-05-05	1.25	1.35	1.16	1.33	+10.833%	3,477	5,002	+6.767%
2025-05-02	1.50	1.50	1.15	1.20	-32.203%	650	2,555	+18.333%
2025-05-01	1.77	1.80	1.72	1.77	-5.851%	45	2,437	-19.774%
2025-04-30	1.88	1.88	1.88	1.88	-5.051%	1	2,394	-24.468%
2025-04-29	1.98	1.98	1.98	1.98	-1.000%	5	2,393	-28.283%
2025-04-28	2.00	2.00	1.95	2.00	-3.382%	33	2,393	-29.000%
2025-04-25	2.03	2.07	1.95	2.07	+0.976%	58	2,377	-31.401%
2025-04-23	1.97	2.13	1.94	2.05	+5.128%	69	2,371	-30.732%
2025-04-22	2.10	2.16	1.95	1.95	-6.699%	109	2,316	-27.179%
2025-04-21	2.25	2.25	2.09	2.09	+0.966%	44	2,218	-32.057%
2025-04-17	2.06	2.11	2.05	2.07	-3.721%	74	2,244	-31.401%
2025-04-16	2.28	2.29	2.14	2.15	+2.381%	158	2,244	-33.953%
2025-04-15	2.06	2.10	2.06	2.10	+4.478%	44	2,250	-32.381%
2025-04-14	2.06	2.06	2.01	2.01	+9.836%	90	2,210	-29.353%
2025-04-11	2.00	2.10	1.83	1.83	+6.395%	30	2,238	-22.404%
2025-04-10	1.73	1.85	1.72	1.72	+31.298%	179	2,241	-17.442%
2025-04-09	1.50	1.55	1.31	1.31	+0.769%	43	2,251	+8.397%
2025-04-08	1.40	1.48	1.30	1.30	-5.797%	52	2,220	+9.231%
2025-04-07	1.20	1.61	1.19	1.38	+4.545%	89	2,188	+2.899%
2025-04-04	1.55	1.55	1.29	1.32	-19.512%	584	2,119	+7.576%
2025-04-03	1.75	1.75	1.64	1.64	-13.684%	47	1,907	-13.415%
2025-04-02	1.77	1.90	1.77	1.90	+8.571%	4	1,906	-25.263%
2025-04-01	1.80	1.81	1.71	1.75	-4.372%	1,207	1,904	-18.857%
2025-03-31	1.88	1.88	1.74	1.83	-4.188%	29	2,497	-22.404%
2025-03-28	2.09	2.10	1.89	1.91	-9.906%	484	2,468	-25.654%
2025-03-27	2.11	2.20	2.08	2.12	+0.952%	90	2,462	-33.019%
2025-03-25	2.10	2.10	2.10	2.10	+0.478%	9	2,372	-32.381%
2025-03-24	2.03	2.12	2.00	2.09	+3.980%	16	2,371	-32.057%
2025-03-21	2.01	2.01	2.01	2.01	-4.739%	4	2,381	-29.353%
2025-03-19	2.05	2.11	2.05	2.11	-1.402%	24	2,379	-32.701%
2025-03-18	2.20	2.20	2.14	2.14	-0.465%	25	2,395	-33.645%
2025-03-17	2.10	2.15	2.06	2.15	+2.381%	77	2,379	-33.953%
2025-03-14	2.10	2.10	2.10	2.10	+5.000%	4	2,304	-32.381%
2025-03-13	2.01	2.10	1.98	2.00	+0.503%	141	2,161	-29.000%
2025-03-12	1.94	2.00	1.86	1.99	+7.568%	60	2,161	-28.643%
2025-03-11	1.85	1.85	1.85	1.85	-2.632%	7	2,106	-23.243%
2025-03-10	1.70	1.90	1.55	1.90	+0.529%	205	2,102	-25.263%
2025-03-07	1.96	1.96	1.89	1.89	+2.162%	170	2,007	-24.868%
2025-03-05	1.75	1.85	1.75	1.85	+15.625%	106	1,922	-23.243%
2025-03-04	1.60	1.60	1.59	1.60	+1.266%	7	1,816	-11.250%
2025-02-28	1.58	1.58	1.58	1.58	-2.469%	10	1,810	-10.127%
2025-02-27	1.61	1.65	1.50	1.62	-6.897%	42	1,805	-12.346%
2025-02-26	1.74	1.74	1.74	1.74	+5.455%	10	1,798	-18.391%
2025-02-25	1.67	1.67	1.58	1.65	-2.941%	20	1,788	-13.939%
2025-02-24	1.70	1.80	1.65	1.70	+1.190%	89	1,776	-16.471%
2025-02-21	1.88	2.05	1.67	1.68	-18.049%	306	1,689	-15.476%
2025-02-20	1.92	2.25	1.90	2.05	+12.022%	620	1,566	-30.732%
2025-02-19	1.82	1.85	1.82	1.83	-3.175%	74	946	-22.404%
2025-02-18	1.86	1.93	1.86	1.89	+2.162%	86	873	-24.868%
2025-02-14	2.10	2.10	1.82	1.85	-26.000%	234	771	-23.243%
2025-02-13	2.42	2.57	2.42	2.50	+4.167%	141	771	-43.200%
2025-02-12	2.35	2.40	2.35	2.40	+13.744%	11	701	-40.833%
2025-02-11	2.26	2.30	2.11	2.11	-10.213%	11	690	-32.701%
2025-02-10	2.35	2.35	2.35	2.35	+10.849%	3	694	-39.574%
2025-02-07	2.12	2.12	2.12	2.12	0.000%	20	697	-33.019%
2025-02-06	2.12	2.12	2.12	2.12	+8.718%	4	697	-33.019%
2025-01-31	2.00	2.02	1.94	1.95	-8.451%	62	699	-27.179%
2025-01-30	2.10	2.26	2.10	2.13	+18.994%	31	683	-33.333%
2025-01-29	1.82	1.82	1.79	1.79	-1.648%	3	683	-20.670%
2025-01-28	1.75	1.89	1.74	1.82	+4.000%	48	681	-21.978%
2025-01-27	1.75	1.75	1.75	1.75	-5.914%	5	633	-18.857%
2025-01-24	1.90	1.90	1.86	1.86	+1.087%	8	638	-23.656%
2025-01-23	1.77	1.84	1.77	1.84	-2.646%	7	637	-22.826%
2025-01-22	1.95	1.95	1.89	1.89	+1.070%	2	634	-24.868%
2025-01-17	1.87	1.87	1.87	1.87	+6.857%	2	632	-24.064%
2025-01-16	1.90	1.90	1.75	1.75	+2.941%	8	632	-18.857%
2025-01-14	1.70	1.70	1.70	1.70	-5.556%	20	625	-16.471%
2025-01-10	1.80	1.80	1.80	1.80	0.000%	10	625	-21.111%
2025-01-08	1.60	1.80	1.60	1.80	0.000%	10	618	-21.111%
2025-01-07	1.80	1.80	1.80	1.80	+2.857%	2	618	-21.111%
2025-01-06	1.77	1.77	1.75	1.75	+4.790%	11	606	-18.857%
2025-01-03	1.90	1.90	1.67	1.67	+7.742%	80	606	-14.970%
2024-12-31	1.55	1.55	1.55	1.55	+3.333%	6	561	-8.387%
2024-12-30	1.60	1.60	1.50	1.50	-6.250%	81	561	-5.333%
2024-12-27	1.59	1.60	1.59	1.60	0.000%	10	480	-11.250%
2024-12-26	1.70	1.70	1.60	1.60	+4.575%	41	477	-11.250%
2024-12-19	1.54	1.54	1.53	1.53	-1.290%	23	477	-7.190%
2024-12-18	1.76	1.76	1.55	1.55	+14.815%	38	467	-8.387%
2024-12-16	1.35	1.35	1.35	1.35	-24.157%	1	475	+5.185%
2024-12-13	1.78	1.78	1.78	1.78	-13.171%	4	476	-20.225%
2024-12-12	2.03	2.05	2.03	2.05	-9.292%	15	478	-30.732%
2024-12-11	2.25	2.26	2.25	2.26	-3.830%	9	463	-37.168%
2024-12-09	2.44	2.44	2.35	2.35	+14.634%	10	454	-39.574%
2024-12-04	2.20	2.20	2.05	2.05	+6.218%	27	444	-30.732%
2024-12-02	1.93	1.93	1.93	1.93	-3.980%	4	417	-26.425%
2024-11-27	1.98	2.01	1.98	2.01	+3.077%	9	404	-29.353%
2024-11-25	1.90	1.95	1.90	1.95	-2.010%	25	404	-27.179%
2024-11-22	2.20	2.20	1.99	1.99	-9.545%	78	379	-28.643%
2024-11-18	2.20	2.20	2.20	2.20	+15.789%	1	340	-35.455%
2024-11-13	1.99	1.99	1.90	1.90	0.000%	2	339	-25.263%
2024-11-12	1.90	1.90	1.90	1.90	-2.564%	8	337	-25.263%
2024-11-11	2.23	2.23	1.95	1.95	-6.250%	5	329	-27.179%
2024-11-08	2.08	2.08	2.08	2.08	-10.730%	10	325	-31.731%
2024-11-07	2.42	2.42	2.24	2.33	-8.984%	21	322	-39.056%
2024-11-06	2.40	2.56	2.40	2.56	-3.396%	5	304	-44.531%
2024-11-04	2.65	2.65	2.65	2.65	-3.636%	4	299	-46.415%
2024-11-01	2.75	2.75	2.75	2.75	-1.786%	14	295	-48.364%
2024-10-31	2.83	2.83	2.80	2.80	-6.667%	23	288	-49.286%
2024-10-30	3.00	3.00	3.00	3.00	-4.762%	1	275	-52.667%
2024-10-25	3.25	3.25	3.15	3.15	+0.962%	354	274	-54.921%
2024-10-24	3.40	3.40	3.12	3.12	-6.866%	75	116	-54.487%
2024-10-23	3.35	3.35	3.35	3.35	-8.219%	4	74	-57.612%
2024-10-22	3.65	3.65	3.65	3.65	+7.353%	7	70	-61.096%
2024-10-21	3.40	3.40	3.40	3.40	-1.449%	1	67	-58.235%
2024-10-18	3.45	3.45	3.45	3.45	+22.776%	6	68	-58.841%
2024-10-14	2.81	2.81	2.81	2.81	+6.439%	2	65	-49.466%
2024-10-10	2.64	2.64	2.64	2.64	-2.941%	10	63	-46.212%
2024-10-09	2.75	2.75	2.66	2.72	-0.366%	25	53	-47.794%
2024-10-08	2.73	2.73	2.73	2.73	-0.727%	10	30	-47.985%
2024-10-07	2.75	2.75	2.75	2.75	-2.482%	1	20	-48.364%
2024-10-02	2.83	2.83	2.82	2.82	-20.563%	10	20	-49.645%
2024-09-30	3.55	3.55	3.55	3.55	+7.251%	10	20	-60.000%
2024-09-24	3.34	3.34	3.31	3.31	0.000%	10	10	-57.100%