Dark

HL20280121C12
HL Jan 21 2028 12.00 Call (HL280121C00012000)
option OPRA

EOD

Jul 22, 2026

7.13+12.638%(+0.80)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	7.3600	7.3700	7.1300	7.1300	+12.638%	16	2,106	0.000%
2026-07-21	6.3300	6.3300	6.3300	6.3300	+9.138%	4	2,090	+12.638%
2026-07-20	5.8000	5.8000	5.8000	5.8000	-4.290%	10	2,090	+22.931%
2026-07-17	5.8000	6.0700	5.8000	6.0600	-6.481%	35	2,090	+17.657%
2026-07-15	6.3500	6.4800	6.3500	6.4800	-2.556%	2	2,101	+10.031%
2026-07-14	6.6500	6.6500	6.6500	6.6500	-7.252%	2	2,102	+7.218%
2026-07-10	7.1700	7.1700	7.1700	7.1700	-0.417%	20	2,104	-0.558%
2026-07-09	7.2000	7.2000	7.2000	7.2000	+7.463%	57	2,084	-0.972%
2026-07-08	6.5000	6.7000	6.5000	6.7000	-4.286%	101	2,084	+6.418%
2026-07-07	7.0000	7.0000	7.0000	7.0000	-7.285%	6	1,984	+1.857%
2026-07-02	7.6000	7.9000	7.5500	7.5500	+7.244%	70	1,973	-5.563%
2026-06-30	6.9000	7.0400	6.7000	7.0400	+3.529%	26	1,973	+1.278%
2026-06-25	6.3000	6.8100	6.2000	6.8000	+10.569%	38	1,947	+4.853%
2026-06-24	6.0100	6.3500	6.0100	6.1500	-3.906%	22	1,980	+15.935%
2026-06-23	6.7600	6.7600	6.4000	6.4000	-12.688%	3	1,966	+11.406%
2026-06-18	7.4700	7.4700	7.1500	7.3300	-3.553%	88	1,938	-2.729%
2026-06-17	8.5000	8.5000	7.6000	7.6000	-5.000%	58	1,938	-6.184%
2026-06-16	8.0300	8.0300	8.0000	8.0000	+2.960%	4	1,938	-10.875%
2026-06-15	8.4000	8.4000	7.7700	7.7700	+12.283%	56	1,937	-8.237%
2026-06-12	6.7500	6.9200	6.7000	6.9200	+4.060%	6	1,941	+3.035%
2026-06-11	6.0600	6.6500	5.9500	6.6500	+8.306%	61	1,936	+7.218%
2026-06-10	6.1400	6.1400	6.1400	6.1400	-4.063%	1	1,904	+16.124%
2026-06-09	6.5000	6.5000	5.9000	6.4000	-4.478%	43	1,903	+11.406%
2026-06-08	6.6700	6.7000	6.6700	6.7000	+2.446%	2	1,869	+6.418%
2026-06-05	7.5300	7.5300	6.5200	6.5400	-18.959%	11	1,869	+9.021%
2026-06-04	8.2800	8.3000	8.0700	8.0700	-0.370%	10	1,870	-11.648%
2026-06-03	8.3000	8.4000	8.1000	8.1000	-6.032%	5	1,876	-11.975%
2026-06-02	8.8000	8.8000	8.6200	8.6200	+5.122%	12	1,876	-17.285%
2026-06-01	8.4500	8.7600	8.2000	8.2000	-7.865%	9	1,864	-13.049%
2026-05-26	8.9000	8.9000	8.9000	8.9000	+6.587%	1	1,859	-19.888%
2026-05-22	8.3600	8.6000	8.3500	8.3500	-1.765%	8	1,858	-14.611%
2026-05-21	8.3500	8.5000	8.3500	8.5000	+0.592%	11	1,850	-16.118%
2026-05-20	8.4500	8.4500	8.4500	8.4500	+6.962%	2	1,850	-15.621%
2026-05-19	8.0000	8.0000	7.7500	7.9000	-9.404%	3	1,841	-9.747%
2026-05-18	8.7200	8.7200	8.7200	8.7200	-2.570%	1	1,841	-18.234%
2026-05-15	9.5500	9.5500	8.7200	8.9500	-13.610%	8	1,841	-20.335%
2026-05-14	10.6100	10.6100	10.3600	10.3600	-12.574%	2	1,840	-31.178%
2026-05-13	11.5000	11.8500	11.5000	11.8500	+14.493%	2	1,837	-39.831%
2026-05-12	10.3000	10.6000	10.3000	10.3500	-9.607%	34	1,837	-31.111%
2026-05-11	11.0000	11.5000	10.9000	11.4500	+12.475%	23	1,837	-37.729%
2026-05-07	10.1500	10.1800	10.1500	10.1800	+13.111%	4	1,817	-29.961%
2026-05-04	9.0000	9.0000	9.0000	9.0000	-4.255%	1	1,815	-20.778%
2026-05-01	9.4000	9.4000	9.4000	9.4000	+3.867%	1	1,816	-24.149%
2026-04-28	9.4000	9.4000	9.0500	9.0500	-8.401%	10	1,816	-21.215%
2026-04-24	9.8500	9.9000	9.8500	9.8800	+4.000%	20	1,816	-27.834%
2026-04-23	9.6300	9.6300	9.4000	9.5000	-3.553%	13	1,816	-24.947%
2026-04-22	9.8500	9.8500	9.8500	9.8500	+0.922%	18	1,816	-27.614%
2026-04-21	10.3000	10.3000	9.7600	9.7600	-4.031%	4	1,813	-26.947%
2026-04-20	10.1700	10.1700	10.1700	10.1700	-6.697%	1	1,813	-29.892%
2026-04-17	10.9200	10.9200	10.9000	10.9000	+4.808%	2	1,813	-34.587%
2026-04-16	10.7000	10.7000	10.3100	10.4000	-0.478%	22	1,813	-31.442%
2026-04-15	10.6500	10.7500	10.4500	10.4500	-4.304%	34	1,802	-31.770%
2026-04-14	11.5500	11.5500	10.9200	10.9200	+4.000%	4	1,785	-34.707%
2026-04-13	10.7800	10.7800	10.5000	10.5000	-1.130%	4	1,784	-32.095%
2026-04-10	10.9200	10.9200	10.5700	10.6200	+0.568%	5	1,782	-32.863%
2026-04-09	11.2000	11.2000	10.3900	10.5600	-5.291%	19	1,780	-32.481%
2026-04-08	11.1400	11.1500	11.1400	11.1500	+3.721%	2	1,783	-36.054%
2026-04-07	10.3000	10.7500	10.3000	10.7500	0.000%	13	1,783	-33.674%
2026-04-06	10.7700	10.7800	10.5000	10.7500	-0.186%	24	1,781	-33.674%
2026-04-02	10.3500	10.7900	10.3500	10.7700	-1.193%	8	1,775	-33.798%
2026-04-01	10.2200	10.9000	10.2200	10.9000	+4.808%	11	1,775	-34.587%
2026-03-31	9.8600	10.4000	9.7700	10.4000	+15.427%	18	1,776	-31.442%
2026-03-30	9.6000	9.6000	8.9200	9.0100	-2.278%	34	1,776	-20.866%
2026-03-26	9.3000	9.3000	9.2200	9.2200	-8.713%	2	1,772	-22.668%
2026-03-25	10.1000	10.1000	10.1000	10.1000	+5.208%	10	1,771	-29.406%
2026-03-23	9.4000	9.8500	9.4000	9.6000	+6.667%	7	1,781	-25.729%
2026-03-20	9.0000	9.0000	8.8500	9.0000	-6.250%	7	1,782	-20.778%
2026-03-19	8.6000	9.6000	8.6000	9.6000	-6.341%	26	1,778	-25.729%
2026-03-18	10.6800	10.6800	10.2000	10.2500	-9.292%	6	1,782	-30.439%
2026-03-17	11.3000	11.3000	11.3000	11.3000	+1.619%	1	1,780	-36.903%
2026-03-16	11.6000	11.6000	10.8000	11.1200	-1.156%	5	1,779	-35.881%
2026-03-13	12.2000	12.2000	11.2500	11.2500	-10.000%	52	1,779	-36.622%
2026-03-12	12.5000	12.5000	12.5000	12.5000	-9.420%	1	1,727	-42.960%
2026-03-11	13.8000	13.8000	13.8000	13.8000	+21.479%	1	1,726	-48.333%
2026-03-09	11.6100	11.6100	11.3600	11.3600	-6.038%	2	1,725	-37.236%
2026-03-05	12.1900	12.1900	12.0900	12.0900	-11.429%	6	1,732	-41.026%
2026-03-04	13.6500	13.6500	13.6500	13.6500	-6.699%	1	1,731	-47.766%
2026-03-02	14.6300	14.6300	14.6300	14.6300	-1.149%	2	1,732	-51.265%
2026-02-26	14.8000	14.8000	14.8000	14.8000	-4.516%	1	1,730	-51.824%
2026-02-25	15.4100	15.9500	14.8500	15.5000	+3.471%	34	1,745	-54.000%
2026-02-24	14.9700	14.9800	14.9700	14.9800	-1.122%	5	1,745	-52.403%
2026-02-23	16.2500	16.2500	15.0300	15.1500	-0.656%	11	1,750	-52.937%
2026-02-20	15.2500	15.2500	15.2500	15.2500	+8.929%	6	1,751	-53.246%
2026-02-19	13.9500	14.0000	13.9500	14.0000	-1.339%	7	1,757	-49.071%
2026-02-18	14.1900	14.1900	14.1900	14.1900	+8.986%	10	1,756	-49.753%
2026-02-17	13.4700	13.4700	13.0200	13.0200	+0.154%	8	1,756	-45.238%
2026-02-12	13.4500	13.4500	13.0000	13.0000	-14.698%	11	1,751	-45.154%
2026-02-10	15.2400	15.2400	15.2400	15.2400	-0.717%	3	1,740	-53.215%
2026-02-09	15.3500	15.3500	15.3500	15.3500	+5.137%	1	1,743	-53.550%
2026-02-06	14.8200	14.8200	14.3500	14.6000	+7.749%	7	1,742	-51.164%
2026-02-05	13.5500	13.5500	13.5500	13.5500	-4.577%	1	1,743	-47.380%
2026-02-04	14.2000	14.2000	14.2000	14.2000	-4.377%	1	1,742	-49.789%
2026-02-03	15.0000	15.0000	14.8500	14.8500	+9.594%	7	1,743	-51.987%
2026-02-02	14.0200	14.0300	13.2500	13.5500	-5.575%	35	1,740	-47.380%
2026-01-30	16.7300	16.7400	14.3500	14.3500	-21.585%	24	1,759	-50.314%
2026-01-29	19.3600	19.3600	16.0500	18.3000	-2.400%	23	1,759	-61.038%
2026-01-28	20.1000	20.1000	18.7500	18.7500	-4.092%	15	1,773	-61.973%
2026-01-27	19.3000	20.0000	19.3000	19.5500	-8.517%	29	1,788	-63.529%
2026-01-26	22.0000	22.0000	21.3700	21.3700	-7.248%	20	1,813	-66.635%
2026-01-23	23.0400	23.0400	23.0400	23.0400	+0.611%	2	1,834	-69.054%
2026-01-22	21.4500	22.9000	21.4500	22.9000	+15.075%	83	1,862	-68.865%
2026-01-21	19.8000	20.3900	19.7200	19.9000	+0.759%	107	1,867	-64.171%
2026-01-20	18.2000	19.7500	18.2000	19.7500	+24.606%	73	1,897	-63.899%
2026-01-16	15.8500	15.8500	15.6000	15.8500	-3.939%	3	1,936	-55.016%
2026-01-15	15.9900	16.5000	15.5500	16.5000	+6.658%	22	1,936	-56.788%
2026-01-14	15.9000	15.9000	15.4700	15.4700	-0.833%	12	1,919	-53.911%
2026-01-13	16.6000	16.6000	15.6000	15.6000	-2.439%	15	1,919	-54.295%
2026-01-12	15.2500	16.4000	15.2500	15.9900	+16.291%	39	1,907	-55.410%
2026-01-09	12.9500	14.0000	12.9500	13.7500	+14.583%	18	1,879	-48.145%
2026-01-08	12.4500	12.7500	12.0000	12.0000	-2.597%	26	1,897	-40.583%
2026-01-07	12.1500	12.3200	11.5300	12.3200	-9.077%	8	1,902	-42.127%
2026-01-06	12.1800	13.7000	12.1800	13.5500	+18.341%	49	1,894	-47.380%
2026-01-05	11.2200	11.7600	11.2200	11.4500	+13.366%	10	1,906	-37.729%
2026-01-02	11.1000	11.5300	10.1000	10.1000	-9.417%	30	1,906	-29.406%
2025-12-31	10.9500	11.6100	10.9500	11.1500	-4.292%	5	1,883	-36.054%
2025-12-30	11.6500	11.6500	11.6500	11.6500	+4.484%	5	1,883	-38.798%
2025-12-29	10.7100	11.3300	10.7000	11.1500	-8.230%	19	1,888	-36.054%
2025-12-26	11.5000	12.3900	11.2500	12.1500	+4.741%	42	1,871	-41.317%
2025-12-24	11.5000	11.6000	11.0100	11.6000	-0.770%	34	1,856	-38.534%
2025-12-23	12.0500	12.0500	11.4800	11.6900	-0.932%	5	1,856	-39.008%
2025-12-22	12.2200	12.2200	11.8000	11.8000	+1.201%	4	1,853	-39.576%
2025-12-19	11.0800	11.6600	10.9200	11.6600	+7.071%	44	1,850	-38.851%
2025-12-18	11.7000	11.7000	10.8400	10.8900	-2.332%	20	1,839	-34.527%
2025-12-17	11.0700	11.4000	10.9000	11.1500	+13.776%	104	1,835	-36.054%
2025-12-16	10.4200	10.4200	9.8000	9.8000	-6.399%	5	1,902	-27.245%
2025-12-15	11.1100	11.1100	10.2000	10.4700	0.000%	13	1,904	-31.901%
2025-12-12	11.9000	11.9000	10.4700	10.4700	-4.818%	4	1,905	-31.901%
2025-12-11	9.8000	11.1000	9.6500	11.0000	+26.437%	14	1,902	-35.182%
2025-12-10	8.6000	8.7300	8.6000	8.7000	+6.748%	3	1,904	-18.046%
2025-12-09	8.1500	8.1500	8.1500	8.1500	+5.161%	5	1,903	-12.515%
2025-12-08	8.0000	8.2500	7.7500	7.7500	-14.835%	10	1,898	-8.000%
2025-12-05	8.5500	9.1000	8.4000	9.1000	+8.333%	136	1,894	-21.648%
2025-12-04	9.0000	9.0000	8.4000	8.4000	-6.459%	24	2,015	-15.119%
2025-12-03	9.1500	9.4500	8.4000	8.9800	-0.773%	18	2,011	-20.601%
2025-12-02	8.6300	9.0500	8.5500	9.0500	+2.376%	26	1,996	-21.215%
2025-12-01	8.8000	8.8500	8.8000	8.8400	+3.513%	12	1,991	-19.344%
2025-11-28	8.6500	8.6500	8.2900	8.5400	+8.790%	11	1,990	-16.511%
2025-11-26	7.1800	7.8500	7.1800	7.8500	+12.950%	32	1,980	-9.172%
2025-11-25	7.0500	7.0500	6.9500	6.9500	+5.303%	76	1,980	+2.590%
2025-11-24	6.3000	6.6000	6.3000	6.6000	+16.814%	137	1,919	+8.030%
2025-11-21	5.5000	5.6500	5.2400	5.6500	-5.833%	14	1,902	+26.195%
2025-11-20	6.0000	6.0000	5.7500	6.0000	-3.846%	6	1,890	+18.833%
2025-11-19	6.5000	6.5000	6.2400	6.2400	-3.555%	90	1,888	+14.263%
2025-11-18	6.5000	6.6000	6.3400	6.4700	+7.833%	34	1,815	+10.201%
2025-11-17	6.3000	6.5000	6.0000	6.0000	-12.023%	8	1,781	+18.833%
2025-11-14	6.5000	6.8200	6.4500	6.8200	-2.571%	57	1,783	+4.545%
2025-11-13	7.0900	7.3500	6.7000	7.0000	-7.895%	236	1,737	+1.857%
2025-11-12	7.3600	8.4000	6.8700	7.6000	+14.286%	110	1,920	-6.184%
2025-11-11	6.5500	7.3000	6.5500	6.6500	-4.728%	12	1,920	+7.218%
2025-11-10	6.6800	6.9800	6.6800	6.9800	+21.391%	58	1,908	+2.149%
2025-11-07	5.7500	5.7500	5.7500	5.7500	-4.801%	11	1,953	+24.000%
2025-11-06	7.0500	8.2000	5.5500	6.0400	+25.833%	11	1,963	+18.046%
2025-11-05	4.7500	5.5000	4.6500	4.8000	+3.004%	209	1,967	+48.542%
2025-11-04	4.7500	4.7500	4.4500	4.6600	-8.806%	14	1,860	+53.004%
2025-11-03	5.1500	5.1700	3.8000	5.1100	+1.590%	193	1,944	+39.530%
2025-10-31	4.8900	5.1500	4.8900	5.0300	-5.981%	22	1,944	+41.750%
2025-10-30	5.2000	5.5000	5.2000	5.3500	+0.943%	11	1,943	+33.271%
2025-10-29	5.4500	5.4500	5.3000	5.3000	+7.287%	4	1,937	+34.528%
2025-10-28	4.7800	4.9400	4.7800	4.9400	+1.856%	13	1,933	+44.332%
2025-10-27	5.0100	5.0100	4.8500	4.8500	-9.346%	14	1,912	+47.010%
2025-10-23	6.0500	6.0500	5.3000	5.3500	-1.835%	40	1,912	+33.271%
2025-10-22	5.0000	5.5500	5.0000	5.4500	+7.283%	74	1,881	+30.826%
2025-10-21	6.0000	6.0000	5.0800	5.0800	-22.205%	1,064	1,833	+40.354%
2025-10-20	6.4000	6.5300	6.3300	6.5300	+3.651%	140	796	+9.188%
2025-10-17	6.3100	6.5000	5.8000	6.3000	-11.268%	663	865	+13.175%
2025-10-16	6.9500	7.1000	6.8900	7.1000	+13.419%	271	1,425	+0.423%
2025-10-15	6.1500	6.5500	6.1500	6.2600	+10.796%	53	1,523	+13.898%
2025-10-14	5.7500	5.7500	5.6500	5.6500	-1.739%	10	1,572	+26.195%
2025-10-13	5.6300	5.9000	5.6300	5.7500	+11.650%	105	1,562	+24.000%
2025-10-10	5.1500	5.1500	5.1500	5.1500	+0.195%	5	1,464	+38.447%
2025-10-09	5.6000	5.6000	5.1400	5.1400	-3.925%	3	1,469	+38.716%
2025-10-08	4.6500	5.3500	4.6500	5.3500	+18.889%	55	1,468	+33.271%
2025-10-07	4.5000	4.5000	4.3700	4.5000	-4.661%	83	1,467	+58.444%
2025-10-06	4.5000	4.9000	4.5000	4.7200	+9.513%	104	1,385	+51.059%
2025-10-03	4.0500	4.3100	4.0400	4.3100	-2.045%	21	1,287	+65.429%
2025-10-02	4.5000	4.5000	4.0000	4.4000	-7.563%	30	1,287	+62.045%
2025-10-01	4.7000	4.7600	4.5500	4.7600	+6.726%	16	1,257	+49.790%
2025-09-30	4.3200	4.4600	4.1700	4.4600	+4.941%	299	1,247	+59.865%
2025-09-29	4.4000	4.4000	4.1500	4.2500	+2.410%	226	998	+67.765%
2025-09-26	4.2000	4.3500	4.1500	4.1500	0.000%	30	774	+71.807%
2025-09-25	3.9000	4.1500	3.9000	4.1500	+9.211%	39	751	+71.807%
2025-09-23	4.0000	4.0600	3.8000	3.8000	-0.783%	347	713	+87.632%
2025-09-22	3.8000	4.0000	3.6700	3.8300	+9.429%	166	369	+86.162%
2025-09-19	3.5000	3.5000	3.4500	3.5000	+4.790%	152	211	+103.714%
2025-09-18	3.3500	3.3500	3.2900	3.3400	-6.443%	51	111	+113.473%
2025-09-17	3.5700	3.5700	3.5700	3.5700	-8.929%	1	104	+99.720%
2025-09-16	4.0000	4.0700	3.9200	3.9200	-2.730%	6	103	+81.888%
2025-09-15	4.0200	4.3000	4.0200	4.0300	0.000%	99	98	+76.923%