Dark

HL20280121C15
HL Jan 21 2028 15.00 Call (HL280121C00015000)
option OPRA

EOD

Jul 22, 2026

5.75+6.089%(+0.33)163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	5.9000	5.9500	5.7500	5.7500	+6.089%	163	3,410	0.000%
2026-07-21	5.0500	5.5300	5.0000	5.4200	+12.682%	19	3,250	+6.089%
2026-07-20	4.8800	4.8800	4.5500	4.8100	-0.825%	6	3,239	+19.543%
2026-07-17	4.7500	5.0400	4.7000	4.8500	-1.822%	54	3,236	+18.557%
2026-07-16	5.2500	5.2500	4.9000	4.9400	-9.358%	198	3,232	+16.397%
2026-07-15	5.4000	5.4500	5.3000	5.4500	-4.720%	25	3,094	+5.505%
2026-07-14	5.7000	5.7200	5.7000	5.7200	+3.811%	3	3,108	+0.524%
2026-07-13	5.5000	5.5100	5.3000	5.5100	-8.167%	119	3,105	+4.356%
2026-07-10	5.8700	6.0000	5.8700	6.0000	+0.840%	16	3,074	-4.167%
2026-07-09	5.8300	5.9500	5.8300	5.9500	+7.207%	66	3,073	-3.361%
2026-07-08	5.8600	5.8600	5.4100	5.5500	-1.770%	72	3,075	+3.604%
2026-07-07	6.2500	6.2500	5.5500	5.6500	-13.077%	117	3,062	+1.770%
2026-07-06	6.5000	6.6100	6.2500	6.5000	+3.668%	374	3,020	-11.538%
2026-07-02	6.4000	6.7500	6.1700	6.2700	+5.201%	347	2,864	-8.293%
2026-07-01	5.6000	6.2500	5.6000	5.9600	+2.759%	13	2,864	-3.523%
2026-06-30	5.7000	5.9000	5.7000	5.8000	-0.172%	133	2,871	-0.862%
2026-06-29	5.8000	6.1500	5.6000	5.8100	-2.353%	532	2,938	-1.033%
2026-06-26	5.8500	6.0700	5.8500	5.9500	+5.310%	402	3,304	-3.361%
2026-06-25	5.3000	5.7300	5.2500	5.6500	+15.306%	198	3,122	+1.770%
2026-06-24	5.3000	5.5000	4.9000	4.9000	-11.712%	711	3,000	+17.347%
2026-06-23	5.6100	5.7000	5.4000	5.5500	-11.905%	70	3,314	+3.604%
2026-06-22	5.8000	6.3000	5.8000	6.3000	+5.000%	23	3,293	-8.730%
2026-06-18	6.5000	6.5900	6.0000	6.0000	-4.762%	291	3,382	-4.167%
2026-06-17	6.5500	7.2000	6.3000	6.3000	-7.080%	1,151	3,382	-8.730%
2026-06-16	7.0500	7.0500	6.5500	6.7800	+2.727%	43	3,382	-15.192%
2026-06-15	6.9000	7.2500	6.5000	6.6000	+13.793%	1,135	3,373	-12.879%
2026-06-12	5.7000	6.1500	5.4900	5.8000	+4.505%	1,282	3,497	-0.862%
2026-06-11	5.1000	5.7000	4.9000	5.5500	+12.805%	761	2,940	+3.604%
2026-06-10	5.6500	5.6500	4.7500	4.9200	-1.600%	468	2,425	+16.870%
2026-06-09	5.5500	5.5500	4.8500	5.0000	-8.257%	42	2,167	+15.000%
2026-06-08	5.9500	5.9500	5.4500	5.4500	0.000%	72	2,148	+5.505%
2026-06-05	6.4500	6.4500	5.4000	5.4500	-20.438%	94	2,126	+5.505%
2026-06-04	6.9500	6.9500	6.8500	6.8500	+2.239%	645	2,085	-16.058%
2026-06-03	7.3500	7.3500	6.7000	6.7000	-9.459%	166	2,379	-14.179%
2026-06-02	7.7000	7.7000	7.4000	7.4000	-10.843%	11	2,298	-22.297%
2026-06-01	7.2500	8.3000	6.9500	8.3000	+12.162%	8	2,295	-30.723%
2026-05-29	7.4000	7.4000	7.4000	7.4000	-1.596%	4	2,292	-22.297%
2026-05-28	6.6000	7.6000	6.5000	7.5200	+6.065%	1,228	2,289	-23.537%
2026-05-27	7.1500	7.3800	7.0800	7.0900	-2.207%	22	2,075	-18.900%
2026-05-26	7.2900	7.4000	7.2000	7.2500	+2.837%	607	2,076	-20.690%
2026-05-22	7.0500	7.0500	6.9000	7.0500	+0.714%	4	1,943	-18.440%
2026-05-21	7.0000	7.0000	7.0000	7.0000	-1.961%	1	1,940	-17.857%
2026-05-20	7.1200	7.1500	7.1200	7.1400	+2.146%	116	1,940	-19.468%
2026-05-19	6.6500	7.1900	6.5200	6.9900	-4.768%	32	1,823	-17.740%
2026-05-18	7.4500	7.6000	7.3400	7.3400	-3.801%	49	1,823	-21.662%
2026-05-15	7.9200	7.9200	7.6300	7.6300	-15.222%	11	1,823	-24.640%
2026-05-14	9.0000	9.0000	9.0000	9.0000	-9.548%	10	1,793	-36.111%
2026-05-13	9.9700	9.9700	9.9500	9.9500	+11.798%	11	1,793	-42.211%
2026-05-12	8.9000	8.9000	8.9000	8.9000	-12.745%	10	1,793	-35.393%
2026-05-11	8.5500	10.2000	8.5500	10.2000	+28.625%	31	1,793	-43.627%
2026-05-08	8.1000	8.1000	7.9300	7.9300	-9.886%	15	1,789	-27.491%
2026-05-07	8.8000	8.8000	8.8000	8.8000	+15.789%	5	1,774	-34.659%
2026-05-06	8.8000	8.8000	7.3000	7.6000	+8.571%	19	1,769	-24.342%
2026-05-05	7.2500	7.2500	7.0000	7.0000	-10.256%	22	1,780	-17.857%
2026-05-04	7.7500	7.8000	7.7500	7.8000	-2.500%	3	1,788	-26.282%
2026-05-01	8.4500	8.4500	8.0000	8.0000	+3.226%	2	1,784	-28.125%
2026-04-30	7.7500	7.7500	7.7500	7.7500	+4.307%	5	1,784	-25.806%
2026-04-29	7.5000	7.5000	7.4300	7.4300	-6.423%	4	1,789	-22.611%
2026-04-28	7.9400	7.9400	7.9400	7.9400	-5.589%	1	1,786	-27.582%
2026-04-27	8.4100	8.4100	8.4100	8.4100	+2.561%	25	1,785	-31.629%
2026-04-23	8.3800	8.5500	8.2000	8.2000	-2.148%	11	1,798	-29.878%
2026-04-21	8.6000	8.6000	8.3800	8.3800	-6.889%	70	1,765	-31.384%
2026-04-20	9.0000	9.0000	9.0000	9.0000	-5.263%	4	1,765	-36.111%
2026-04-17	9.4900	10.1500	9.4900	9.5000	+5.673%	87	1,763	-39.474%
2026-04-16	9.2300	9.8500	8.9900	8.9900	-6.839%	22	1,822	-36.040%
2026-04-14	9.6000	9.6500	9.6000	9.6500	+3.098%	7	1,844	-40.415%
2026-04-13	9.3600	9.3600	9.3600	9.3600	-0.952%	1	1,850	-38.568%
2026-04-09	9.4500	9.4500	9.4500	9.4500	-3.077%	1	1,850	-39.153%
2026-04-08	9.8000	10.1000	9.7200	9.7500	+4.055%	4	1,849	-41.026%
2026-04-07	9.1100	9.4200	9.1000	9.3700	-0.847%	18	1,850	-38.634%
2026-04-06	9.6000	9.6700	9.3000	9.4500	-1.563%	47	1,849	-39.153%
2026-04-02	9.0200	9.6000	9.0200	9.6000	+0.524%	176	1,843	-40.104%
2026-04-01	9.5500	9.9300	9.3500	9.5500	+17.901%	32	1,843	-39.791%
2026-03-30	8.5000	8.5000	8.0900	8.1000	-6.358%	4	1,829	-29.012%
2026-03-27	8.4400	8.6500	8.2500	8.6500	+1.765%	50	1,829	-33.526%
2026-03-23	8.4000	8.5000	8.4000	8.5000	+6.250%	3	1,810	-32.353%
2026-03-20	8.3000	8.3000	7.6100	8.0000	-5.882%	60	1,808	-28.125%
2026-03-19	7.8000	8.6000	7.6000	8.5000	-7.609%	116	1,772	-32.353%
2026-03-18	9.2000	9.3000	8.9000	9.2000	-8.000%	41	1,754	-37.500%
2026-03-16	10.4000	10.4000	9.6900	10.0000	+0.705%	43	1,750	-42.500%
2026-03-13	10.5000	10.5000	9.9000	9.9300	-10.136%	11	1,729	-42.095%
2026-03-12	11.0500	11.0500	11.0500	11.0500	-0.986%	2	1,727	-47.964%
2026-03-11	11.4000	11.4000	11.0000	11.1600	+3.814%	9	1,729	-48.477%
2026-03-09	10.2300	10.7500	10.2000	10.7500	-2.715%	134	1,729	-46.512%
2026-03-06	12.0000	12.0000	10.6000	11.0500	+5.238%	113	1,791	-47.964%
2026-03-05	10.6700	10.6700	10.5000	10.5000	-11.765%	9	1,775	-45.238%
2026-03-04	12.2000	12.2000	11.9000	11.9000	+2.586%	1,001	1,774	-51.681%
2026-03-03	11.9000	11.9000	11.6000	11.6000	-15.328%	137	1,367	-50.431%
2026-03-02	13.7000	13.7000	13.6000	13.7000	-6.803%	13	1,440	-58.029%
2026-02-27	14.7000	14.7000	14.7000	14.7000	-0.541%	11	1,429	-60.884%
2026-02-26	13.4000	14.7800	13.4000	14.7800	+10.712%	114	1,419	-61.096%
2026-02-25	14.7000	14.7000	13.3500	13.3500	-1.111%	46	1,349	-56.929%
2026-02-24	13.5000	13.5000	13.5000	13.5000	-5.923%	10	1,349	-57.407%
2026-02-23	14.3500	14.3500	14.3500	14.3500	+7.090%	14	1,339	-59.930%
2026-02-20	13.4300	13.4300	13.3800	13.4000	+7.200%	7	1,325	-57.090%
2026-02-19	12.5000	12.9500	12.5000	12.5000	-3.846%	19	1,318	-54.000%
2026-02-18	13.0000	13.0000	13.0000	13.0000	+7.884%	5	1,307	-55.769%
2026-02-13	12.0700	12.0700	12.0500	12.0500	+3.345%	9	1,303	-52.282%
2026-02-12	12.0000	12.0000	11.6600	11.6600	-14.891%	55	1,303	-50.686%
2026-02-11	13.1400	13.7000	13.1400	13.7000	-3.249%	145	1,338	-58.029%
2026-02-10	13.8000	14.1600	13.8000	14.1600	+1.433%	15	1,193	-59.393%
2026-02-09	13.9000	14.0500	13.9000	13.9600	+7.385%	4	1,198	-58.811%
2026-02-06	13.8000	13.8000	13.0000	13.0000	+11.111%	49	1,200	-55.769%
2026-02-05	12.8000	13.0000	11.7000	11.7000	-12.817%	91	1,159	-50.855%
2026-02-04	14.0500	14.0500	13.4200	13.4200	-2.115%	7	1,242	-57.154%
2026-02-03	13.0000	13.9700	13.0000	13.7100	+13.682%	336	1,248	-58.060%
2026-02-02	12.7500	12.9300	11.7000	12.0600	-8.981%	47	1,086	-52.322%
2026-01-30	13.6500	14.9900	13.2100	13.2500	-22.059%	122	1,080	-56.604%
2026-01-29	15.7600	17.0600	15.0500	17.0000	-2.299%	20	1,060	-66.176%
2026-01-28	18.1100	18.4500	17.3500	17.4000	-5.177%	58	1,076	-66.954%
2026-01-27	17.3500	18.3500	17.3500	18.3500	-5.897%	44	1,048	-68.665%
2026-01-26	23.7300	23.7300	19.5000	19.5000	-9.133%	83	1,034	-70.513%
2026-01-23	21.9800	21.9800	21.4600	21.4600	+13.245%	14	1,095	-73.206%
2026-01-21	18.0800	18.9500	18.0800	18.9500	+6.700%	39	1,083	-69.657%
2026-01-20	17.3700	17.7600	16.6000	17.7600	+6.988%	45	1,071	-67.624%
2026-01-16	14.4500	16.6000	14.4500	16.6000	+12.162%	6	1,099	-65.361%
2026-01-15	14.2900	15.1000	14.1300	14.8000	+5.488%	83	1,099	-61.149%
2026-01-14	14.0000	14.2600	13.5000	14.0300	-0.567%	17	1,031	-59.016%
2026-01-13	14.5000	14.5000	13.9900	14.1100	-0.913%	66	1,040	-59.249%
2026-01-12	14.2000	14.2400	14.2000	14.2400	+14.378%	6	1,101	-59.621%
2026-01-09	12.5800	12.7000	12.4500	12.4500	+16.355%	67	1,101	-53.815%
2026-01-08	11.0000	11.2600	10.7000	10.7000	+3.883%	116	1,041	-46.262%
2026-01-07	10.3000	10.3000	10.3000	10.3000	-12.786%	1	1,149	-44.175%
2026-01-06	11.8700	12.1700	11.8100	11.8100	+15.898%	46	1,150	-51.312%
2026-01-05	9.7000	10.7000	9.7000	10.1900	+9.570%	246	1,327	-43.572%
2026-01-02	10.5000	10.5000	9.1000	9.3000	-5.966%	56	1,327	-38.172%
2025-12-31	10.0200	10.4000	9.7500	9.8900	-4.444%	19	1,292	-41.860%
2025-12-30	10.0000	10.3500	9.9000	10.3500	+5.612%	194	1,292	-44.444%
2025-12-29	9.8000	10.0500	9.3600	9.8000	-4.390%	46	1,104	-41.327%
2025-12-26	10.7500	10.7500	10.2500	10.2500	+5.453%	2	1,060	-43.902%
2025-12-24	10.1700	10.1700	9.7200	9.7200	-6.628%	6	1,065	-40.844%
2025-12-23	11.0000	11.0000	10.0500	10.4100	-2.254%	26	1,065	-44.765%
2025-12-22	10.6700	10.6700	10.6500	10.6500	+4.617%	10	1,052	-46.009%
2025-12-19	10.1700	10.8000	9.9000	10.1800	+2.828%	11	1,052	-43.517%
2025-12-18	9.0500	10.0000	9.0500	9.9000	+2.804%	313	1,045	-41.919%
2025-12-17	9.8000	9.8000	9.4400	9.6300	+4.108%	4	1,314	-40.291%
2025-12-15	9.1500	9.2500	9.1500	9.2500	+2.778%	21	1,316	-37.838%
2025-12-12	10.1000	10.1000	8.9000	9.0000	-6.054%	140	1,297	-36.111%
2025-12-11	8.1000	9.6000	8.0000	9.5800	+23.454%	82	1,161	-39.979%
2025-12-10	7.7600	7.7600	7.7600	7.7600	+6.887%	60	1,086	-25.902%
2025-12-09	7.0500	7.2600	7.0500	7.2600	+4.460%	4	1,026	-20.799%
2025-12-08	7.7500	7.7500	6.7700	6.9500	-10.897%	9	1,023	-17.266%
2025-12-05	7.4500	7.8000	7.4500	7.8000	-1.266%	24	1,025	-26.282%
2025-12-04	7.6000	7.9000	7.2700	7.9000	0.000%	14	1,024	-27.215%
2025-12-03	8.2500	8.2500	7.9000	7.9000	+1.935%	4	1,024	-27.215%
2025-12-02	7.5000	7.7500	7.5000	7.7500	-8.824%	38	1,021	-25.806%
2025-12-01	7.5000	8.5000	7.5000	8.5000	+9.677%	2	1,021	-32.353%
2025-11-28	7.0000	7.7500	7.0000	7.7500	+14.985%	74	1,019	-25.806%
2025-11-26	6.7000	6.7400	6.7000	6.7400	+8.710%	4	963	-14.688%
2025-11-25	6.0000	6.2000	6.0000	6.2000	+11.712%	17	963	-7.258%
2025-11-24	5.5000	5.5500	5.5000	5.5500	+15.625%	4	961	+3.604%
2025-11-21	4.8000	4.8000	4.5000	4.8000	-4.000%	18	959	+19.792%
2025-11-20	5.0000	5.0000	5.0000	5.0000	-11.504%	1	960	+15.000%
2025-11-19	5.9700	5.9700	5.6500	5.6500	-2.586%	200	959	+1.770%
2025-11-18	5.5000	5.8000	5.5000	5.8000	+13.725%	110	759	-0.862%
2025-11-17	5.8500	5.8500	5.1000	5.1000	-12.821%	22	663	+12.745%
2025-11-14	5.7000	5.8500	5.6500	5.8500	+2.632%	33	660	-1.709%
2025-11-13	5.9000	6.3000	5.7000	5.7000	-10.938%	49	632	+0.877%
2025-11-12	5.9200	6.7000	5.7700	6.4000	+16.364%	96	583	-10.156%
2025-11-11	7.2000	7.2000	5.5000	5.5000	-9.836%	22	585	+4.545%
2025-11-10	4.5000	6.1000	4.5000	6.1000	+25.773%	11	578	-5.738%
2025-11-07	4.8500	4.8500	4.8500	4.8500	0.000%	1	569	+18.557%
2025-11-06	5.6100	5.6100	4.8500	4.8500	+22.785%	253	569	+18.557%
2025-11-04	3.9500	3.9500	3.9500	3.9500	-12.222%	2	790	+45.570%
2025-11-03	4.5000	4.5000	4.5000	4.5000	+4.651%	10	778	+27.778%
2025-10-31	4.3000	4.3000	4.3000	4.3000	-2.273%	10	778	+33.721%
2025-10-30	4.2500	4.4000	4.2500	4.4000	-2.222%	6	778	+30.682%
2025-10-29	4.9500	4.9500	4.4000	4.5000	+3.448%	30	773	+27.778%
2025-10-28	4.2000	4.3500	3.9800	4.3500	+8.750%	63	754	+32.184%
2025-10-27	4.1000	4.1400	3.8500	4.0000	-10.112%	46	714	+43.750%
2025-10-24	4.3500	4.5000	4.2500	4.4500	-1.111%	4	714	+29.213%
2025-10-23	4.5500	4.5500	4.4500	4.5000	+3.448%	17	714	+27.778%
2025-10-22	4.2500	4.6000	4.2000	4.3500	+0.928%	42	710	+32.184%
2025-10-21	4.4200	5.6000	4.2000	4.3100	-20.626%	257	688	+33.411%
2025-10-20	5.3500	5.5300	5.3300	5.4300	+14.316%	113	496	+5.893%
2025-10-17	5.4000	5.4000	4.7500	4.7500	-19.492%	619	493	+21.053%
2025-10-16	5.4500	6.5200	5.4500	5.9000	+13.462%	25	1,092	-2.542%
2025-10-15	4.8500	5.5000	4.8500	5.2000	+14.286%	22	1,080	+10.577%
2025-10-14	4.5900	4.7000	4.5500	4.5500	-1.087%	59	1,077	+26.374%
2025-10-13	4.0400	4.8500	4.0400	4.6000	+19.481%	7	1,031	+25.000%
2025-10-10	4.3000	4.3000	3.8500	3.8500	-3.750%	9	1,030	+49.351%
2025-10-09	4.5500	4.6000	4.0000	4.0000	-4.762%	32	1,027	+43.750%
2025-10-08	3.7500	4.2000	3.7500	4.2000	+30.435%	69	1,021	+36.905%
2025-10-07	3.7500	3.7500	3.2200	3.2200	-17.857%	59	1,019	+78.571%
2025-10-06	4.2000	4.2000	3.7500	3.9200	+10.423%	42	966	+46.684%
2025-10-03	3.2000	3.6500	3.2000	3.5500	+5.030%	78	931	+61.972%
2025-10-02	3.5500	3.5500	3.3800	3.3800	-12.208%	20	871	+70.118%
2025-10-01	3.8000	3.8500	3.7000	3.8500	+11.272%	51	857	+49.351%
2025-09-30	3.3200	3.4600	3.3200	3.4600	+1.765%	250	808	+66.185%
2025-09-29	3.4500	3.5100	3.2500	3.4000	+1.493%	161	558	+69.118%
2025-09-26	3.3700	3.4000	3.3500	3.3500	+4.037%	13	448	+71.642%
2025-09-25	3.2200	3.2200	3.2200	3.2200	+9.153%	20	439	+78.571%
2025-09-24	3.0000	3.0000	2.9500	2.9500	-3.595%	14	419	+94.915%
2025-09-23	3.2000	3.2000	3.0600	3.0600	-2.236%	80	407	+87.908%
2025-09-22	2.8900	3.1300	2.8400	3.1300	+2.623%	162	367	+83.706%
2025-09-19	2.7500	3.0500	2.7400	3.0500	+12.963%	154	206	+88.525%
2025-09-18	2.6000	2.7000	2.6000	2.7000	-12.052%	110	142	+112.963%
2025-09-17	3.0700	3.0700	3.0700	3.0700	-8.358%	1	44	+87.296%
2025-09-15	3.2000	3.8000	2.8900	3.3500	0.000%	49	44	+71.642%