Dark

HL20280121C10
HL Jan 21 2028 10.00 Call (HL280121C00010000)
option OPRA

EOD

Jul 22, 2026

8.33+8.182%(+0.63)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	8.3500	8.3500	8.3300	8.3300	+8.182%	3	2,393	0.000%
2026-07-21	7.5300	7.7000	7.5300	7.7000	+13.235%	65	2,390	+8.182%
2026-07-20	6.9000	6.9000	6.8000	6.8000	-2.857%	5	2,326	+22.500%
2026-07-17	6.9000	7.0000	6.8000	7.0000	+1.744%	121	2,322	+19.000%
2026-07-16	7.3000	7.3000	6.8800	6.8800	-11.795%	30	2,203	+21.076%
2026-07-15	7.9000	7.9000	7.4800	7.8000	0.000%	34	2,182	+6.795%
2026-07-14	8.1000	8.1000	7.8000	7.8000	-3.585%	7	2,163	+6.795%
2026-07-10	8.1500	8.1500	8.0800	8.0900	-2.530%	3	2,164	+2.967%
2026-07-09	8.0700	8.5000	8.0700	8.3000	+16.084%	7	2,164	+0.361%
2026-07-08	7.9400	7.9400	7.1500	7.1500	-7.742%	45	2,159	+16.503%
2026-07-07	8.0700	8.0700	7.7400	7.7500	-11.226%	3	2,143	+7.484%
2026-07-02	8.8000	8.8000	8.6000	8.7300	+7.778%	58	2,198	-4.582%
2026-07-01	8.5200	8.5200	8.1000	8.1000	+2.144%	7	2,198	+2.840%
2026-06-30	7.9300	7.9300	7.9300	7.9300	-0.875%	1	2,191	+5.044%
2026-06-29	7.9500	8.0000	7.7600	8.0000	0.000%	39	2,192	+4.125%
2026-06-26	8.0000	8.1500	8.0000	8.0000	+3.896%	61	2,188	+4.125%
2026-06-25	7.8000	7.8000	7.6500	7.7000	+8.451%	47	2,133	+8.182%
2026-06-24	7.1000	7.1100	7.1000	7.1000	-13.203%	6	2,168	+17.324%
2026-06-18	8.9400	8.9400	8.1800	8.1800	-13.804%	10	2,164	+1.834%
2026-06-17	9.3700	9.4900	9.3700	9.4900	+6.271%	2	2,164	-12.223%
2026-06-15	9.2100	9.2100	8.9300	8.9300	+15.974%	4	2,164	-6.719%
2026-06-12	7.9500	7.9500	7.7000	7.7000	+1.316%	132	2,164	+8.182%
2026-06-11	6.7900	7.6000	6.7900	7.6000	+10.949%	60	2,102	+9.605%
2026-06-10	7.1800	7.2500	6.8000	6.8500	-2.837%	12	2,071	+21.606%
2026-06-09	7.3000	7.5000	6.8500	7.0500	-6.623%	40	2,065	+18.156%
2026-06-08	7.6300	7.6300	7.5500	7.5500	+2.027%	16	2,029	+10.331%
2026-06-05	8.5000	8.5000	7.4000	7.4000	-20.259%	93	2,016	+12.568%
2026-06-04	9.6200	9.6200	9.2800	9.2800	+3.111%	3	2,013	-10.237%
2026-06-03	9.2000	9.6000	9.0000	9.0000	-10.000%	11	2,010	-7.444%
2026-06-02	9.9000	10.0000	9.9000	10.0000	+2.041%	2	1,999	-16.700%
2026-06-01	9.0700	9.8000	9.0500	9.8000	-1.508%	22	1,998	-15.000%
2026-05-29	9.7500	9.9500	9.7500	9.9500	+10.556%	23	1,998	-16.281%
2026-05-28	9.3000	9.3000	9.0000	9.0000	-10.000%	3	1,995	-7.444%
2026-05-26	10.0000	10.0000	10.0000	10.0000	+7.527%	2	1,993	-16.700%
2026-05-22	9.3000	9.3000	9.3000	9.3000	+3.333%	1	1,991	-10.430%
2026-05-20	9.0000	9.0000	9.0000	9.0000	+2.857%	1	1,990	-7.444%
2026-05-19	9.1000	9.1000	8.7500	8.7500	-9.420%	109	1,887	-4.800%
2026-05-18	9.6600	9.6600	9.6600	9.6600	-1.929%	2	1,887	-13.768%
2026-05-15	9.7500	10.0000	9.7500	9.8500	-14.348%	41	1,887	-15.431%
2026-05-14	12.5000	12.5000	11.5000	11.5000	-10.922%	69	1,903	-27.565%
2026-05-13	12.3000	12.9100	12.3000	12.9100	+8.487%	12	1,838	-35.476%
2026-05-12	12.2000	12.2000	11.9000	11.9000	-5.556%	9	1,838	-30.000%
2026-05-11	11.9100	12.6000	11.9100	12.6000	+18.980%	8	1,838	-33.889%
2026-05-08	10.6500	10.6500	10.5900	10.5900	+3.016%	4	1,834	-21.341%
2026-05-07	10.5500	10.5500	10.2800	10.2800	-6.545%	19	1,832	-18.969%
2026-05-06	11.0000	11.0000	11.0000	11.0000	+15.789%	1	1,810	-24.273%
2026-05-05	9.9000	9.9000	9.5000	9.5000	-3.553%	8	1,809	-12.316%
2026-05-04	9.9500	9.9500	9.8500	9.8500	-1.697%	9	1,809	-15.431%
2026-04-30	10.0200	10.0200	10.0200	10.0200	+2.664%	33	1,817	-16.866%
2026-04-29	9.6000	9.7600	9.5800	9.7600	-1.910%	22	1,784	-14.652%
2026-04-28	9.9500	9.9500	9.9500	9.9500	-7.096%	1	1,785	-16.281%
2026-04-27	10.8200	10.8200	10.7100	10.7100	-2.636%	16	1,786	-22.222%
2026-04-24	11.0000	11.0100	11.0000	11.0000	+5.973%	8	1,786	-24.273%
2026-04-23	10.5900	10.5900	10.3800	10.3800	-4.508%	3	1,784	-19.750%
2026-04-22	10.9000	11.0500	10.8700	10.8700	+1.779%	21	1,783	-23.367%
2026-04-21	10.6700	10.6800	10.6700	10.6800	-11.369%	3	1,769	-22.004%
2026-04-20	11.2000	12.0500	11.2000	12.0500	0.000%	3	1,769	-30.871%
2026-04-17	11.9000	12.0500	11.9000	12.0500	+3.080%	2	1,768	-30.871%
2026-04-16	11.6800	11.7000	11.6700	11.6900	+0.863%	10	1,769	-28.743%
2026-04-15	11.8000	11.8000	11.5200	11.5900	-3.013%	37	1,768	-28.128%
2026-04-14	12.6400	12.6400	11.9400	11.9500	-3.239%	13	1,760	-30.293%
2026-04-13	11.8300	12.3500	11.8000	12.3500	+6.374%	5	1,747	-32.551%
2026-04-09	11.4000	11.7500	11.3000	11.6100	-4.836%	13	1,747	-28.252%
2026-04-08	12.7500	12.7500	12.2000	12.2000	+5.172%	8	1,751	-31.721%
2026-04-07	11.2500	11.6000	11.2500	11.6000	+3.111%	5	1,747	-28.190%
2026-04-02	11.0000	11.2500	11.0000	11.2500	-4.661%	42	1,786	-25.956%
2026-04-01	11.5400	12.1000	11.5400	11.8000	+3.509%	14	1,786	-29.407%
2026-03-31	10.9100	11.4000	10.7200	11.4000	+13.433%	26	1,781	-26.930%
2026-03-30	11.3500	11.3500	9.7200	10.0500	-0.495%	28	1,783	-17.114%
2026-03-26	10.1000	10.1000	10.1000	10.1000	-10.540%	1	1,771	-17.525%
2026-03-25	11.3000	11.3000	11.2900	11.2900	+9.188%	3	1,771	-26.218%
2026-03-24	10.3400	10.3400	10.3400	10.3400	-1.524%	3	1,769	-19.439%
2026-03-23	10.2000	10.5000	10.2000	10.5000	+5.000%	11	1,766	-20.667%
2026-03-20	10.3000	10.3000	10.0000	10.0000	0.000%	14	1,767	-16.700%
2026-03-19	9.8000	10.0000	9.8000	10.0000	-11.583%	2	1,763	-16.700%
2026-03-18	10.8000	11.5000	10.8000	11.3100	-10.945%	103	1,762	-26.348%
2026-03-17	12.7000	12.7000	12.7000	12.7000	+4.527%	20	1,763	-34.409%
2026-03-16	12.2700	12.2700	12.1500	12.1500	-5.447%	12	1,743	-31.440%
2026-03-12	12.8500	12.8500	12.8500	12.8500	-3.673%	1	1,734	-35.175%
2026-03-11	13.3400	13.3400	13.3400	13.3400	+10.248%	4	1,735	-37.556%
2026-03-09	12.1000	12.1000	12.1000	12.1000	-7.351%	1	1,739	-31.157%
2026-03-06	13.2700	13.2700	13.0000	13.0600	-1.805%	14	1,740	-36.217%
2026-03-05	13.7500	13.7500	13.1800	13.3000	-7.895%	24	1,749	-37.368%
2026-03-04	14.3700	14.4400	14.3700	14.4400	+0.908%	40	1,725	-42.313%
2026-03-03	14.5500	14.5500	13.8000	14.3100	-14.311%	18	1,758	-41.789%
2026-03-02	16.8500	16.8500	16.5000	16.7000	-0.358%	3	1,747	-50.120%
2026-02-27	16.7600	16.7600	16.7600	16.7600	+1.576%	2	1,746	-50.298%
2026-02-26	16.6600	16.6600	16.5000	16.5000	+2.104%	253	1,748	-49.515%
2026-02-25	16.7500	16.7500	16.1600	16.1600	-1.102%	36	1,479	-48.453%
2026-02-24	16.2000	16.3400	16.2000	16.3400	-1.030%	12	1,479	-49.021%
2026-02-23	16.4200	16.5100	16.4200	16.5100	+8.262%	7	1,489	-49.546%
2026-02-20	16.0000	16.0000	15.2500	15.2500	+1.127%	11	1,496	-45.377%
2026-02-19	15.0800	15.0800	15.0800	15.0800	-0.593%	5	1,487	-44.761%
2026-02-18	15.5500	16.4000	15.1700	15.1700	+12.454%	28	1,482	-45.089%
2026-02-17	14.1000	14.1000	12.4000	13.4900	-6.644%	24	1,456	-38.251%
2026-02-12	15.4500	15.4800	13.7500	14.4500	-13.473%	116	1,448	-42.353%
2026-02-11	15.9000	16.7000	15.9000	16.7000	+2.016%	23	1,541	-50.120%
2026-02-10	16.2200	16.5000	16.1500	16.3700	+0.429%	45	1,540	-49.114%
2026-02-09	16.3000	16.3000	16.3000	16.3000	+5.844%	1	1,498	-48.896%
2026-02-06	15.5800	15.7000	15.4000	15.4000	+6.207%	8	1,497	-45.909%
2026-02-05	15.3500	15.3500	13.5000	14.5000	-11.854%	34	1,493	-42.552%
2026-02-04	16.7000	16.7000	16.4500	16.4500	+3.459%	13	1,513	-49.362%
2026-02-03	16.0000	16.4300	15.5000	15.9000	+11.267%	62	1,510	-47.610%
2026-02-02	14.9000	15.2000	14.1500	14.2900	-8.515%	31	1,564	-41.707%
2026-01-30	17.0000	17.1000	15.4700	15.6200	-13.222%	67	1,565	-46.671%
2026-01-29	18.7000	18.7000	18.0000	18.0000	-8.815%	11	1,592	-53.722%
2026-01-28	20.4000	20.4000	19.7400	19.7400	-9.657%	22	1,602	-57.801%
2026-01-27	22.2000	22.2500	20.2300	21.8500	-4.083%	54	1,597	-61.876%
2026-01-26	25.5000	25.5000	22.7800	22.7800	-6.255%	22	1,620	-63.433%
2026-01-23	24.1600	24.4000	24.0000	24.3000	+2.316%	66	1,627	-65.720%
2026-01-22	23.5300	24.0300	23.5300	23.7500	+10.981%	20	1,652	-64.926%
2026-01-21	21.0100	21.6900	21.0000	21.4000	+6.733%	59	1,658	-61.075%
2026-01-20	19.5300	20.0500	19.1500	20.0500	+8.378%	172	1,675	-58.454%
2026-01-16	17.4000	18.5000	17.4000	18.5000	+3.352%	91	1,590	-54.973%
2026-01-15	17.0200	17.9000	17.0200	17.9000	+8.815%	43	1,590	-53.464%
2026-01-14	16.9200	17.1200	16.2000	16.4500	-2.258%	49	1,588	-49.362%
2026-01-13	17.6900	17.6900	16.7900	16.8300	-1.980%	26	1,574	-50.505%
2026-01-12	16.0000	17.2300	16.0000	17.1700	+13.709%	109	1,579	-51.485%
2026-01-09	14.7000	15.2000	14.7000	15.1000	+11.439%	14	1,531	-44.834%
2026-01-08	13.0000	13.7700	13.0000	13.5500	-3.283%	25	1,525	-38.524%
2026-01-07	12.5500	14.1000	12.4400	14.0100	-5.274%	38	1,527	-40.542%
2026-01-06	12.6000	14.9000	12.6000	14.7900	+17.568%	38	1,519	-43.678%
2026-01-05	12.3000	13.0600	12.3000	12.5800	+10.545%	175	1,509	-33.784%
2026-01-02	12.1200	12.4300	11.3800	11.3800	-7.102%	47	1,509	-26.801%
2025-12-31	12.4200	12.5600	11.9900	12.2500	-8.582%	39	1,524	-32.000%
2025-12-30	11.9700	13.4000	11.9700	13.4000	+11.947%	104	1,524	-37.836%
2025-12-29	13.0000	13.0000	11.7300	11.9700	-5.748%	62	1,623	-30.409%
2025-12-26	13.2800	13.3700	12.5000	12.7000	+1.600%	90	1,578	-34.409%
2025-12-24	12.5000	12.5000	12.5000	12.5000	-2.724%	1	1,559	-33.360%
2025-12-23	13.4200	13.4200	12.5000	12.8500	-2.504%	26	1,559	-35.175%
2025-12-22	13.2200	13.5200	13.1800	13.1800	+7.154%	11	1,548	-36.798%
2025-12-19	12.3000	12.9200	12.2400	12.3000	+3.710%	331	1,548	-32.276%
2025-12-18	12.1500	12.1500	11.7200	11.8600	-1.983%	48	1,757	-29.764%
2025-12-17	11.7500	12.6000	11.7500	12.1000	+3.066%	29	1,723	-31.157%
2025-12-16	11.4600	11.7400	11.2000	11.7400	-2.573%	58	1,728	-29.046%
2025-12-15	12.0200	12.0500	11.2700	12.0500	+6.167%	71	1,684	-30.871%
2025-12-12	13.3000	13.3000	11.3500	11.3500	-5.021%	24	1,635	-26.608%
2025-12-11	10.7000	12.2000	10.2500	11.9500	+27.128%	54	1,648	-30.293%
2025-12-10	9.5200	9.9500	9.4000	9.4000	-3.787%	43	1,658	-11.383%
2025-12-09	8.7200	9.9300	8.6900	9.7700	+12.299%	109	1,622	-14.739%
2025-12-08	8.7500	9.4500	8.7000	8.7000	-7.150%	57	1,661	-4.253%
2025-12-05	9.6700	9.6900	9.2900	9.3700	-3.002%	21	1,644	-11.099%
2025-12-04	10.0100	10.0300	9.6100	9.6600	-7.205%	17	1,654	-13.768%
2025-12-03	10.2500	10.7300	10.0000	10.4100	+2.663%	26	1,657	-19.981%
2025-12-02	10.0600	10.1400	9.4900	10.1400	+2.424%	55	1,648	-17.850%
2025-12-01	9.4700	9.9600	9.4700	9.9000	+1.538%	165	1,663	-15.859%
2025-11-28	9.3700	9.7500	9.3000	9.7500	+12.069%	55	1,501	-14.564%
2025-11-26	8.3700	8.9500	8.3700	8.7000	+9.434%	109	1,470	-4.253%
2025-11-25	7.7500	8.1000	7.2500	7.9500	+7.432%	100	1,470	+4.780%
2025-11-24	7.2000	7.4000	7.0500	7.4000	+21.311%	132	1,523	+12.568%
2025-11-21	6.1000	6.1000	6.0800	6.1000	-8.683%	14	1,391	+36.557%
2025-11-20	6.7500	6.8300	6.6800	6.6800	-8.868%	23	1,377	+24.701%
2025-11-19	7.3300	7.3300	7.3300	7.3300	+3.239%	1	1,354	+13.643%
2025-11-17	7.2000	7.2000	7.1000	7.1000	-8.387%	3	1,354	+17.324%
2025-11-14	7.7500	7.7500	7.7500	7.7500	-3.727%	5	1,352	+7.484%
2025-11-12	8.0500	8.0500	8.0500	8.0500	+8.054%	1	1,353	+3.478%
2025-11-11	8.0500	8.4500	7.2100	7.4500	-7.453%	310	1,353	+11.812%
2025-11-10	7.3000	8.0500	7.3000	8.0500	+25.781%	2	1,049	+3.478%
2025-11-07	6.4000	6.4000	6.4000	6.4000	-3.030%	11	1,047	+30.156%
2025-11-06	6.8500	7.7500	6.6000	6.6000	+23.364%	99	1,046	+26.212%
2025-11-05	5.7000	5.7000	5.3500	5.3500	-1.473%	13	1,080	+55.701%
2025-11-04	5.1200	5.5000	5.1000	5.4300	-6.379%	76	1,069	+53.407%
2025-11-03	5.6900	5.9500	5.6900	5.8000	-3.010%	6	1,102	+43.621%
2025-10-31	5.8500	6.0400	5.8500	5.9800	-2.288%	23	1,102	+39.298%
2025-10-30	5.8000	6.1500	5.8000	6.1200	+6.435%	40	1,108	+36.111%
2025-10-28	5.7000	5.7500	5.7000	5.7500	+4.545%	6	1,094	+44.870%
2025-10-27	5.9300	5.9300	5.0000	5.5000	-8.333%	14	1,088	+51.455%
2025-10-24	6.2100	6.4500	6.0000	6.0000	0.000%	675	1,088	+38.833%
2025-10-22	5.8700	6.0000	5.6000	6.0000	+2.564%	3	1,613	+38.833%
2025-10-21	6.3300	6.3300	5.8500	5.8500	-18.750%	51	1,614	+42.393%
2025-10-20	7.2000	7.2000	7.2000	7.2000	+30.672%	1	1,587	+15.694%
2025-10-17	7.6000	7.6000	5.5100	5.5100	-31.807%	32	1,587	+51.180%
2025-10-16	7.6000	8.0800	7.1500	8.0800	+16.259%	24	1,615	+3.094%
2025-10-15	6.9000	7.1000	6.9000	6.9500	+5.303%	16	1,593	+19.856%
2025-10-13	6.5000	7.6400	6.5000	6.6000	+14.783%	13	1,588	+26.212%
2025-10-10	7.0000	7.0000	5.7000	5.7500	-0.862%	176	1,576	+44.870%
2025-10-09	6.3500	6.5000	5.7000	5.8000	-6.149%	254	1,400	+43.621%
2025-10-08	6.1000	6.2500	5.8400	6.1800	+8.421%	60	1,186	+34.790%
2025-10-07	5.2500	5.7000	5.2500	5.7000	-0.870%	28	1,126	+46.140%
2025-10-06	5.3000	5.7500	5.3000	5.7500	+16.870%	110	1,099	+44.870%
2025-10-03	5.3100	5.3100	4.9200	4.9200	-7.170%	20	989	+69.309%
2025-10-02	5.0000	5.3000	4.8500	5.3000	-4.159%	135	978	+57.170%
2025-10-01	5.5000	5.5300	5.5000	5.5300	+6.142%	16	846	+50.633%
2025-09-30	5.2100	5.2100	5.2100	5.2100	+3.168%	10	842	+59.885%
2025-09-29	5.0000	5.0500	5.0000	5.0500	+3.484%	5	852	+64.950%
2025-09-26	5.2000	5.2000	4.8800	4.8800	+3.830%	5	847	+70.697%
2025-09-25	4.6000	4.7000	4.5900	4.7000	+6.818%	36	842	+77.234%
2025-09-24	4.6500	4.6500	4.4000	4.4000	-2.222%	13	827	+89.318%
2025-09-23	4.6500	4.6500	4.4800	4.5000	-1.747%	38	814	+85.111%
2025-09-22	4.3000	4.5800	4.3000	4.5800	+11.436%	133	776	+81.878%
2025-09-19	4.2200	4.2200	4.1100	4.1100	-0.964%	5	675	+102.676%
2025-09-18	4.2500	4.2500	3.8300	4.1500	-3.712%	202	674	+100.723%
2025-09-17	4.3100	4.7500	4.2900	4.3100	-5.895%	120	511	+93.271%
2025-09-16	4.8000	4.8000	4.5600	4.5800	-7.475%	541	391	+81.878%
2025-09-15	4.9500	4.9500	4.9500	4.9500	0.000%	1	1	+68.283%