Dark

HL20270115C50
HL Jan 15 2027 50.00 Call (HL270115C00050000)
option OPRA

EOD

Jul 22, 2026

0.1500+7.143%(+0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.1600	0.1600	0.1500	0.1500	+7.143%	15	21,651	0.000%
2026-07-21	0.1400	0.1400	0.1200	0.1400	+16.667%	51	21,638	+7.143%
2026-07-20	0.1500	0.1500	0.1200	0.1200	-29.412%	24	21,589	+25.000%
2026-07-17	0.1700	0.1700	0.1700	0.1700	+30.769%	20	21,572	-11.765%
2026-07-16	0.1200	0.1300	0.1200	0.1300	-18.750%	289	21,552	+15.385%
2026-07-15	0.1800	0.1800	0.1400	0.1600	0.000%	224	21,841	-6.250%
2026-07-14	0.2600	0.2600	0.1600	0.1600	+6.667%	25	21,843	-6.250%
2026-07-13	0.1500	0.1700	0.1500	0.1500	-31.818%	118	21,837	0.000%
2026-07-10	0.1900	0.2200	0.1800	0.2200	-4.348%	160	21,723	-31.818%
2026-07-09	0.2300	0.2300	0.1900	0.2300	+43.750%	318	21,592	-34.783%
2026-07-08	0.1900	0.2200	0.1500	0.1600	-23.810%	9	21,574	-6.250%
2026-07-07	0.2100	0.2100	0.2100	0.2100	-12.500%	10	21,573	-28.571%
2026-07-06	0.2800	0.2800	0.1900	0.2400	+20.000%	76	21,573	-37.500%
2026-07-02	0.2300	0.2300	0.1800	0.2000	-4.762%	415	21,210	-25.000%
2026-07-01	0.1900	0.2200	0.1800	0.2100	+23.529%	39	21,210	-28.571%
2026-06-30	0.1500	0.1800	0.1500	0.1700	+6.250%	113	21,187	-11.765%
2026-06-29	0.1500	0.2400	0.1500	0.1600	-15.789%	18	21,118	-6.250%
2026-06-26	0.1700	0.1900	0.1700	0.1900	+18.750%	14	21,106	-21.053%
2026-06-25	0.1400	0.1600	0.1400	0.1600	+23.077%	359	21,095	-6.250%
2026-06-24	0.2000	0.2000	0.1300	0.1300	-38.095%	39	20,738	+15.385%
2026-06-23	0.2100	0.2100	0.2100	0.2100	-8.696%	12	20,709	-28.571%
2026-06-22	0.2500	0.2500	0.2300	0.2300	0.000%	9	20,712	-34.783%
2026-06-18	0.2500	0.3100	0.2300	0.2300	+4.545%	284	20,945	-34.783%
2026-06-17	0.3200	0.3200	0.2200	0.2200	-37.143%	105	20,945	-31.818%
2026-06-16	0.2900	0.3500	0.2100	0.3500	+16.667%	596	20,945	-57.143%
2026-06-15	0.2800	0.4000	0.2600	0.3000	+36.364%	482	20,608	-50.000%
2026-06-12	0.2200	0.2600	0.2200	0.2200	+10.000%	268	20,421	-31.818%
2026-06-11	0.2000	0.2100	0.1800	0.2000	+5.263%	344	20,619	-25.000%
2026-06-10	0.1800	0.1900	0.1800	0.1900	-13.636%	13	20,755	-21.053%
2026-06-09	0.2300	0.2300	0.2000	0.2200	-8.333%	43	20,745	-31.818%
2026-06-08	0.2500	0.2900	0.2400	0.2400	0.000%	1,268	20,708	-37.500%
2026-06-05	0.3100	0.3500	0.2300	0.2400	-29.412%	697	20,020	-37.500%
2026-06-04	0.3700	0.3700	0.3400	0.3400	-15.000%	8	19,720	-55.882%
2026-06-03	0.3600	0.4000	0.3200	0.4000	0.000%	358	19,716	-62.500%
2026-06-02	0.4700	0.5000	0.4000	0.4000	+2.564%	10	19,875	-62.500%
2026-06-01	0.4000	0.5000	0.3300	0.3900	+8.333%	64	19,872	-61.538%
2026-05-29	0.3800	0.4000	0.3500	0.3600	-10.000%	37	19,818	-58.333%
2026-05-28	0.3500	0.4000	0.3300	0.4000	+14.286%	37	19,839	-62.500%
2026-05-27	0.4100	0.4200	0.3500	0.3500	-14.634%	18	19,809	-57.143%
2026-05-26	0.4800	0.5700	0.4000	0.4100	+17.143%	3,848	19,793	-63.415%
2026-05-22	0.3500	0.3500	0.3500	0.3500	0.000%	532	17,202	-57.143%
2026-05-21	0.3900	0.4500	0.3500	0.3500	-5.405%	54	16,702	-57.143%
2026-05-20	0.3700	0.3700	0.3700	0.3700	+12.121%	7	16,702	-59.459%
2026-05-19	0.4500	0.4500	0.3100	0.3300	-15.385%	678	16,143	-54.545%
2026-05-18	0.4400	0.5500	0.3800	0.3900	-11.364%	52	16,143	-61.538%
2026-05-15	0.4900	0.5000	0.4200	0.4400	-24.138%	175	16,143	-65.909%
2026-05-14	0.6400	0.6500	0.5700	0.5800	-15.942%	377	16,098	-74.138%
2026-05-13	0.6000	0.7900	0.6000	0.6900	+13.115%	106	16,260	-78.261%
2026-05-12	0.6200	0.6500	0.5000	0.6100	-12.857%	29	16,260	-75.410%
2026-05-11	0.4700	0.7000	0.4700	0.7000	+75.000%	382	16,260	-78.571%
2026-05-08	0.4500	0.5200	0.3800	0.4000	-18.367%	219	15,922	-62.500%
2026-05-07	0.4500	0.5400	0.4400	0.4900	+28.947%	176	15,906	-69.388%
2026-05-06	0.4700	0.4700	0.3600	0.3800	+11.765%	73	15,845	-60.526%
2026-05-05	0.3800	0.3800	0.3400	0.3400	-8.108%	18	15,907	-55.882%
2026-05-04	0.4100	0.4200	0.3700	0.3700	-15.909%	244	15,890	-59.459%
2026-05-01	0.4900	0.5100	0.4100	0.4400	+2.326%	147	15,944	-65.909%
2026-04-30	0.5500	0.5500	0.4200	0.4300	-2.273%	169	15,944	-65.116%
2026-04-29	0.4800	0.5500	0.4400	0.4400	-18.519%	3,184	15,799	-65.909%
2026-04-28	0.5200	0.5600	0.4900	0.5400	-3.571%	393	13,974	-72.222%
2026-04-27	0.6000	0.6100	0.5600	0.5600	-8.197%	60	13,752	-73.214%
2026-04-24	0.6000	0.6200	0.5900	0.6100	+5.172%	31	13,717	-75.410%
2026-04-23	0.6000	0.6000	0.5400	0.5800	-6.452%	140	13,687	-74.138%
2026-04-22	0.6400	0.6500	0.6100	0.6200	0.000%	762	13,547	-75.806%
2026-04-21	0.7100	0.7100	0.3900	0.6200	-8.824%	311	13,059	-75.806%
2026-04-20	0.7000	0.7000	0.6400	0.6800	-8.108%	230	13,059	-77.941%
2026-04-17	0.8800	0.8800	0.7400	0.7400	+1.370%	86	13,211	-79.730%
2026-04-16	0.8000	0.9000	0.7100	0.7300	-2.667%	149	13,210	-79.452%
2026-04-15	0.7500	0.8500	0.7200	0.7500	-3.846%	92	13,233	-80.000%
2026-04-14	0.8500	0.9300	0.7800	0.7800	+2.632%	235	13,178	-80.769%
2026-04-13	0.7500	0.8100	0.7200	0.7600	-10.588%	320	13,068	-80.263%
2026-04-10	0.9100	0.9100	0.8200	0.8500	-1.163%	19	12,904	-82.353%
2026-04-09	0.9000	0.9000	0.8500	0.8600	-6.522%	54	12,895	-82.558%
2026-04-08	1.2100	1.2500	0.8500	0.9200	+2.222%	85	12,886	-83.696%
2026-04-07	0.8800	0.9400	0.8800	0.9000	-10.000%	38	12,848	-83.333%
2026-04-06	1.1400	1.1500	0.9000	1.0000	-23.664%	108	12,848	-85.000%
2026-04-02	0.8800	1.3100	0.8800	1.3100	+32.323%	66	12,736	-88.550%
2026-04-01	0.9200	1.1100	0.9200	0.9900	+12.500%	72	12,736	-84.848%
2026-03-31	0.8500	0.8800	0.8400	0.8800	+17.333%	44	12,767	-82.955%
2026-03-30	0.8500	0.8500	0.7500	0.7500	-12.791%	156	12,716	-80.000%
2026-03-27	0.7700	0.9500	0.7700	0.8600	+10.256%	137	12,739	-82.558%
2026-03-26	0.8500	0.8600	0.7800	0.7800	-18.750%	122	12,610	-80.769%
2026-03-25	1.1200	1.1200	0.9500	0.9600	+1.053%	94	12,593	-84.375%
2026-03-24	0.9000	0.9600	0.8500	0.9500	+11.765%	6,370	12,507	-84.211%
2026-03-23	0.8600	0.9500	0.8300	0.8500	+2.410%	206	9,185	-82.353%
2026-03-20	0.9000	0.9300	0.7500	0.8300	-10.753%	330	9,259	-81.928%
2026-03-19	0.8500	1.1100	0.7200	0.9300	-7.921%	391	8,954	-83.871%
2026-03-18	1.2000	1.2900	0.9600	1.0100	-18.548%	107	8,867	-85.149%
2026-03-17	1.4100	1.4400	1.2000	1.2400	-11.429%	279	8,829	-87.903%
2026-03-16	1.4100	1.5300	1.2000	1.4000	+1.449%	289	8,799	-89.286%
2026-03-13	1.5900	1.7400	1.3300	1.3800	-12.658%	977	8,884	-89.130%
2026-03-12	1.6400	1.7000	1.5400	1.5800	+1.282%	515	7,983	-90.506%
2026-03-11	1.7200	1.7500	1.4400	1.5600	-20.812%	51	7,614	-90.385%
2026-03-10	1.8400	2.0100	1.8300	1.9700	+15.882%	184	7,585	-92.386%
2026-03-09	1.5000	1.7000	1.4000	1.7000	-1.734%	451	7,503	-91.176%
2026-03-06	1.6500	1.7900	1.5500	1.7300	+0.581%	375	7,079	-91.329%
2026-03-05	1.7800	1.8000	1.6000	1.7200	-11.340%	520	6,706	-91.279%
2026-03-04	2.0200	2.2000	1.9000	1.9400	-1.020%	1,293	6,192	-92.268%
2026-03-03	2.4500	2.4500	1.7700	1.9600	-32.180%	347	5,652	-92.347%
2026-03-02	3.0500	3.1000	2.7100	2.8900	-8.254%	178	5,315	-94.810%
2026-02-27	3.0500	3.3500	2.9500	3.1500	+6.061%	917	5,149	-95.238%
2026-02-26	2.9800	3.1000	2.8100	2.9700	+8.000%	158	5,191	-94.949%
2026-02-25	3.1000	3.1000	2.7500	2.7500	-5.822%	54	5,074	-94.545%
2026-02-24	2.9000	3.0000	2.6200	2.9200	-2.667%	253	5,074	-94.863%
2026-02-23	3.1400	3.1500	2.8700	3.0000	+8.303%	290	5,011	-95.000%
2026-02-20	2.7600	2.7700	2.4800	2.7700	+8.627%	63	4,784	-94.585%
2026-02-19	2.5000	2.6000	2.5000	2.5500	+0.394%	118	4,730	-94.118%
2026-02-18	2.7000	2.9800	2.5200	2.5400	+5.833%	19	4,684	-94.094%
2026-02-17	2.6000	2.6000	2.2500	2.4000	-10.112%	2,601	4,686	-93.750%
2026-02-13	2.8000	2.8100	2.6700	2.6700	+13.617%	18	2,084	-94.382%
2026-02-12	2.8500	2.8500	2.3500	2.3500	-20.608%	322	2,084	-93.617%
2026-02-11	3.3100	3.3100	2.9000	2.9600	-1.333%	8	1,774	-94.932%
2026-02-10	3.2800	3.2800	3.0000	3.0000	-14.286%	17	1,769	-95.000%
2026-02-09	3.5000	3.5500	3.3000	3.5000	+14.754%	117	1,772	-95.714%
2026-02-06	3.0500	3.0900	2.9500	3.0500	+10.909%	126	1,657	-95.082%
2026-02-05	2.9000	3.0100	2.6000	2.7500	-16.667%	278	1,597	-94.545%
2026-02-04	3.6000	3.7500	3.0000	3.3000	-7.042%	500	1,406	-95.455%
2026-02-03	3.2800	3.5500	3.1200	3.5500	+20.748%	109	1,023	-95.775%
2026-02-02	3.3500	3.4000	2.7500	2.9400	-9.538%	338	1,041	-94.898%
2026-01-30	4.6500	4.6500	3.2500	3.2500	-38.095%	329	729	-95.385%
2026-01-29	5.8400	5.8500	4.7000	5.2500	-6.250%	372	483	-97.143%
2026-01-28	6.7000	6.7000	5.4800	5.6000	-8.197%	113	124	-97.321%
2026-01-27	6.6000	6.8100	5.8700	6.1000	0.000%	26	19	-97.541%