Dark

HL20280121C17
HL Jan 21 2028 17.00 Call (HL280121C00017000)
option OPRA

EOD

Jul 22, 2026

5.18+16.404%(+0.73)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	5.3200	5.3200	5.1800	5.1800	+16.404%	20	2,949	0.000%
2026-07-21	4.4500	4.4500	4.4500	4.4500	+5.952%	7	2,944	+16.404%
2026-07-20	4.2500	4.2500	4.2000	4.2000	-4.545%	20	2,943	+23.333%
2026-07-17	4.2000	4.4000	4.2000	4.4000	-2.222%	8	2,938	+17.727%
2026-07-16	4.6000	4.6000	4.5000	4.5000	-8.163%	8	2,930	+15.111%
2026-07-15	5.1000	5.1000	4.9000	4.9000	-6.667%	6	2,925	+5.714%
2026-07-14	5.2500	5.2500	5.2500	5.2500	+9.375%	87	2,919	-1.333%
2026-07-13	5.0500	5.0500	4.7000	4.8000	-8.571%	83	2,919	+7.917%
2026-07-10	5.2500	5.2500	5.2500	5.2500	+12.903%	10	2,932	-1.333%
2026-07-08	4.6500	4.6500	4.6500	4.6500	-10.232%	6	2,922	+11.398%
2026-07-07	5.1900	5.1900	5.1800	5.1800	-11.453%	2	2,925	0.000%
2026-07-06	5.9700	5.9700	5.8500	5.8500	+4.839%	13	2,925	-11.453%
2026-07-02	5.9000	5.9000	5.5000	5.5800	+8.984%	5	2,911	-7.168%
2026-07-01	5.6500	5.6500	5.1200	5.1200	-1.538%	9	2,911	+1.172%
2026-06-30	4.9700	5.2000	4.9700	5.2000	0.000%	11	2,916	-0.385%
2026-06-29	4.9500	5.2000	4.9500	5.2000	-2.804%	12	2,905	-0.385%
2026-06-26	5.1500	5.6500	5.1500	5.3500	+8.081%	73	2,903	-3.178%
2026-06-25	4.7500	4.9500	4.7000	4.9500	+15.116%	5	2,834	+4.646%
2026-06-24	4.5500	4.6300	4.3000	4.3000	-12.065%	36	2,832	+20.465%
2026-06-23	5.0100	5.0100	4.8900	4.8900	-12.522%	12	2,804	+5.930%
2026-06-22	5.5800	5.8500	5.4500	5.5900	+1.636%	4	2,792	-7.335%
2026-06-18	5.7300	5.7300	5.5000	5.5000	-9.241%	3	2,792	-5.818%
2026-06-17	6.4000	6.4900	6.0600	6.0600	-0.656%	10	2,792	-14.521%
2026-06-16	6.2500	6.2500	6.0000	6.1000	+3.565%	25	2,792	-15.082%
2026-06-15	6.3000	6.3000	5.3900	5.8900	+14.369%	34	2,771	-12.054%
2026-06-12	4.9800	5.2000	4.9800	5.1500	+10.278%	12	2,788	+0.583%
2026-06-11	4.5000	4.7000	4.4000	4.6700	+4.944%	59	2,778	+10.921%
2026-06-10	4.4700	4.7500	4.4000	4.4500	-4.095%	57	2,739	+16.404%
2026-06-09	5.0600	5.0600	4.3000	4.6400	-5.306%	145	2,724	+11.638%
2026-06-08	4.9500	5.1000	4.9000	4.9000	+1.031%	121	2,596	+5.714%
2026-06-05	5.6000	5.6000	4.8400	4.8500	-20.622%	72	2,596	+6.804%
2026-06-04	6.2500	6.6500	6.0000	6.1100	-1.452%	25	2,559	-15.221%
2026-06-03	6.2400	6.2500	6.1900	6.2000	-7.463%	40	2,558	-16.452%
2026-06-02	6.7000	6.7500	6.7000	6.7000	+4.688%	3	2,524	-22.687%
2026-06-01	6.2800	6.4000	6.2800	6.4000	-6.569%	3	2,522	-19.063%
2026-05-29	6.8500	6.8500	6.8500	6.8500	+0.735%	4	2,523	-24.380%
2026-05-28	6.1100	6.8000	5.9000	6.8000	+8.800%	156	2,519	-23.824%
2026-05-27	6.3200	6.3200	6.2500	6.2500	-5.303%	35	2,402	-17.120%
2026-05-26	6.6000	6.6000	6.6000	6.6000	+1.538%	1	2,383	-21.515%
2026-05-22	6.5000	6.5000	6.5000	6.5000	-2.549%	10	2,382	-20.308%
2026-05-21	6.5000	6.8000	6.5000	6.6700	+4.219%	14	2,382	-22.339%
2026-05-20	6.0000	6.5300	6.0000	6.4000	+9.215%	93	2,382	-19.063%
2026-05-19	6.3000	6.9100	5.8600	5.8600	-16.286%	363	2,039	-11.604%
2026-05-18	6.9200	7.0500	6.4400	7.0000	+2.941%	33	2,039	-26.000%
2026-05-15	7.3500	7.5100	6.8000	6.8000	-15.528%	136	2,039	-23.824%
2026-05-14	8.5500	8.5500	8.0500	8.0500	-13.254%	490	2,090	-35.652%
2026-05-13	9.4400	9.4400	9.2800	9.2800	+3.111%	11	2,289	-44.181%
2026-05-12	8.5000	9.0000	8.1000	9.0000	-7.216%	254	2,289	-42.444%
2026-05-11	8.5000	9.7000	8.5000	9.7000	+28.307%	15	2,289	-46.598%
2026-05-08	7.3300	7.5600	7.3300	7.5600	+0.800%	13	2,054	-31.481%
2026-05-07	7.9500	8.2500	7.5000	7.5000	+4.167%	54	2,041	-30.933%
2026-05-06	7.2600	7.2900	6.6000	7.2000	+10.769%	169	2,040	-28.056%
2026-05-05	6.6500	6.7200	6.4700	6.5000	-5.523%	27	1,890	-20.308%
2026-05-04	6.8800	6.8800	6.8800	6.8800	-5.753%	5	1,870	-24.709%
2026-05-01	7.2500	7.3500	7.2500	7.3000	+1.389%	28	1,845	-29.041%
2026-04-30	7.2000	7.2000	7.2000	7.2000	+2.857%	2	1,845	-28.056%
2026-04-29	6.8200	7.5000	6.7500	7.0000	-2.098%	59	1,847	-26.000%
2026-04-28	7.2000	7.2000	7.0400	7.1500	-7.143%	17	1,804	-27.552%
2026-04-27	7.7100	7.8000	7.7000	7.7000	-3.509%	6	1,798	-32.727%
2026-04-24	7.5500	8.1300	7.5500	7.9800	+8.571%	40	1,798	-35.088%
2026-04-23	7.3500	7.3500	7.3500	7.3500	-7.197%	25	1,792	-29.524%
2026-04-22	7.7500	7.9200	7.7000	7.9200	+7.317%	41	1,767	-34.596%
2026-04-21	8.0000	8.0000	7.3800	7.3800	-10.000%	170	1,665	-29.810%
2026-04-20	8.2000	8.2000	8.2000	8.2000	-7.865%	11	1,665	-36.829%
2026-04-17	9.3000	9.3000	8.9000	8.9000	+7.229%	12	1,654	-41.798%
2026-04-16	8.8000	8.8000	8.2500	8.3000	-1.775%	11	1,642	-37.590%
2026-04-15	8.8000	8.8000	8.4500	8.4500	-6.527%	50	1,637	-38.698%
2026-04-14	9.0400	9.0400	9.0400	9.0400	+4.509%	1	1,588	-42.699%
2026-04-13	8.6500	8.6500	8.6500	8.6500	+0.581%	15	1,587	-40.116%
2026-04-10	8.8100	8.9500	8.6000	8.6000	-3.371%	74	1,577	-39.767%
2026-04-09	8.9000	8.9000	8.6500	8.9000	+1.714%	69	1,503	-41.798%
2026-04-08	9.7500	9.7500	8.7500	8.7500	+7.626%	108	1,482	-40.800%
2026-04-07	8.4700	8.4700	8.1000	8.1300	-3.214%	37	1,490	-36.285%
2026-04-06	8.4000	8.4000	8.4000	8.4000	-4.000%	2	1,455	-38.333%
2026-04-02	8.2700	8.7500	8.2700	8.7500	-1.018%	38	1,490	-40.800%
2026-04-01	8.6000	9.2800	8.6000	8.8400	+5.113%	50	1,490	-41.403%
2026-03-31	8.2000	8.4100	8.2000	8.4100	+7.959%	56	1,462	-38.407%
2026-03-30	8.1100	8.1100	7.5500	7.7900	-2.625%	149	1,408	-33.504%
2026-03-27	8.0900	8.3000	7.8500	8.0000	+5.402%	9	1,439	-35.250%
2026-03-26	7.8000	7.8500	7.5500	7.5900	-12.254%	91	1,433	-31.752%
2026-03-25	8.5500	8.6500	8.4000	8.6500	+9.217%	29	1,404	-40.116%
2026-03-24	7.8900	7.9200	7.8900	7.9200	+0.508%	53	1,391	-34.596%
2026-03-23	7.7800	7.9000	7.7800	7.8800	+10.986%	7	1,438	-34.264%
2026-03-20	7.6500	7.6500	7.0600	7.1000	-8.974%	34	1,434	-27.042%
2026-03-19	7.1500	7.8000	6.6500	7.8000	-7.473%	156	1,404	-33.590%
2026-03-18	8.6200	8.7000	8.4300	8.4300	-9.549%	19	1,336	-38.553%
2026-03-17	9.3200	9.3200	9.3200	9.3200	+2.983%	1	1,333	-44.421%
2026-03-16	9.0500	9.0500	9.0500	9.0500	-1.737%	4	1,332	-42.762%
2026-03-13	9.8500	9.8500	9.2000	9.2100	-9.261%	43	1,336	-43.757%
2026-03-12	10.1800	10.1800	9.9000	10.1500	-2.964%	31	1,316	-48.966%
2026-03-11	10.2000	10.5000	10.2000	10.4600	-4.649%	37	1,295	-50.478%
2026-03-10	11.0000	11.0000	10.9700	10.9700	+19.891%	2	1,259	-52.780%
2026-03-09	9.2000	9.2000	9.0500	9.1500	-9.136%	14	1,258	-43.388%
2026-03-05	9.9000	10.0700	9.9000	10.0700	-10.885%	5	1,304	-48.560%
2026-03-04	11.1500	11.3000	11.1500	11.3000	+3.008%	173	1,303	-54.159%
2026-03-03	11.0000	11.0600	10.4000	10.9700	-16.831%	28	1,132	-52.780%
2026-03-02	13.1900	13.1900	13.1900	13.1900	-2.296%	5	1,121	-60.728%
2026-02-27	13.9500	13.9500	13.5000	13.5000	+1.504%	10	1,126	-61.630%
2026-02-26	12.7700	13.3000	12.7700	13.3000	+0.910%	76	1,117	-61.053%
2026-02-25	13.2000	13.2000	13.1000	13.1800	+1.385%	36	1,065	-60.698%
2026-02-24	12.9000	13.0000	12.9000	13.0000	-2.622%	52	1,065	-60.154%
2026-02-23	13.3000	13.3500	13.3000	13.3500	+11.250%	9	1,017	-61.199%
2026-02-20	12.0000	12.0000	12.0000	12.0000	0.000%	10	1,026	-56.833%
2026-02-18	12.4000	12.4000	12.0000	12.0000	+7.047%	14	1,016	-56.833%
2026-02-17	10.9100	11.2100	10.9100	11.2100	-7.737%	3	1,002	-53.791%
2026-02-13	12.1600	12.2500	12.1500	12.1500	+7.048%	42	1,017	-57.366%
2026-02-12	12.0000	12.0000	11.3500	11.3500	-13.027%	37	1,017	-54.361%
2026-02-10	13.0900	13.0900	13.0500	13.0500	+4.819%	5	989	-60.307%
2026-02-06	12.5700	12.5700	12.1500	12.4500	+10.963%	29	992	-58.394%
2026-02-05	12.4000	12.4000	11.2200	11.2200	-15.639%	9	978	-53.832%
2026-02-04	13.5900	13.5900	12.3000	13.3000	-0.746%	9	977	-61.053%
2026-02-03	12.4000	13.5000	12.4000	13.4000	+19.005%	12	969	-61.343%
2026-02-02	12.0700	12.0700	11.1000	11.2600	-5.774%	16	960	-53.996%
2026-01-30	14.0000	14.0000	11.9500	11.9500	-23.885%	88	953	-56.653%
2026-01-29	17.0000	17.0000	15.5900	15.7000	-7.647%	18	970	-67.006%
2026-01-28	17.6900	17.8700	17.0000	17.0000	0.000%	7	968	-69.529%
2026-01-27	19.0000	19.0000	17.0000	17.0000	-11.642%	69	965	-69.529%
2026-01-26	23.3500	23.3500	19.2400	19.2400	-7.500%	491	960	-73.077%
2026-01-23	20.1000	20.8000	20.1000	20.8000	+3.072%	8	1,332	-75.096%
2026-01-22	18.7000	20.2500	18.7000	20.1800	+13.626%	163	1,335	-74.331%
2026-01-21	16.9000	17.7600	16.9000	17.7600	+2.778%	15	1,323	-70.833%
2026-01-20	16.4600	17.2800	16.0900	17.2800	+12.941%	29	1,329	-70.023%
2026-01-16	13.9000	15.3000	13.5500	15.3000	+9.286%	12	1,315	-66.144%
2026-01-15	13.5500	14.1500	13.5500	14.0000	+4.089%	43	1,315	-63.000%
2026-01-14	13.5800	13.5800	12.8500	13.4500	-0.518%	220	1,325	-61.487%
2026-01-13	14.4500	14.4500	13.5200	13.5200	+2.038%	28	1,215	-61.686%
2026-01-12	12.7000	13.8300	12.6600	13.2500	+13.636%	39	1,197	-60.906%
2026-01-09	11.2800	11.8500	11.2800	11.6600	+11.048%	4	1,198	-55.575%
2026-01-08	10.2000	10.5000	10.2000	10.5000	+0.478%	4	1,198	-50.667%
2026-01-07	10.4000	10.4500	9.3000	10.4500	-7.194%	21	1,194	-50.431%
2026-01-06	10.6500	11.4000	10.1700	11.2600	+19.787%	43	1,189	-53.996%
2026-01-05	9.1500	9.6900	9.1500	9.4000	+10.458%	24	1,178	-44.894%
2026-01-02	9.2000	9.2000	8.2000	8.5100	-8.495%	23	1,160	-39.130%
2025-12-31	9.1500	9.3000	9.1500	9.3000	-3.125%	3	1,155	-44.301%
2025-12-30	9.1300	9.6000	9.1300	9.6000	+1.053%	5	1,155	-46.042%
2025-12-29	8.2000	9.5000	8.2000	9.5000	+0.317%	59	1,154	-45.474%
2025-12-26	9.2000	9.7500	9.2000	9.4700	+2.935%	19	1,120	-45.301%
2025-12-24	7.9500	9.2000	7.9500	9.2000	-2.851%	46	1,149	-43.696%
2025-12-23	9.5900	9.5900	9.4000	9.4700	-1.354%	34	1,149	-45.301%
2025-12-22	9.7000	10.0000	9.2500	9.6000	+2.128%	44	1,119	-46.042%
2025-12-19	9.3000	9.4000	9.3000	9.4000	+6.818%	3	1,104	-44.894%
2025-12-18	8.6500	9.1000	8.6500	8.8000	-0.565%	210	1,102	-41.136%
2025-12-17	8.5000	9.0000	8.5000	8.8500	+0.568%	31	1,146	-41.469%
2025-12-16	8.6500	8.8000	8.5000	8.8000	+5.389%	36	1,147	-41.136%
2025-12-15	8.5500	8.6500	8.3500	8.3500	-4.243%	21	1,111	-37.964%
2025-12-12	9.2700	9.2700	8.6700	8.7200	+2.227%	9	1,119	-40.596%
2025-12-11	7.3500	8.8100	7.3500	8.5300	+20.141%	151	1,113	-39.273%
2025-12-10	6.7500	7.1000	6.6500	7.1000	+4.258%	16	1,033	-27.042%
2025-12-09	6.4500	7.0500	6.4500	6.8100	+7.244%	72	1,019	-23.935%
2025-12-08	6.7500	6.7500	6.2000	6.3500	-5.224%	32	964	-18.425%
2025-12-05	7.0000	7.0000	6.6000	6.7000	0.000%	201	945	-22.687%
2025-12-04	7.5500	7.5500	6.7000	6.7000	-5.634%	69	1,028	-22.687%
2025-12-03	7.0500	7.3500	7.0500	7.1000	+0.282%	5	967	-27.042%
2025-12-02	6.6000	7.4000	6.6000	7.0800	+4.118%	24	963	-26.836%
2025-12-01	7.3000	7.4500	6.3300	6.8000	+0.741%	80	960	-23.824%
2025-11-28	6.6300	6.7500	6.5000	6.7500	+9.756%	8	919	-23.259%
2025-11-26	5.2000	6.1500	5.2000	6.1500	+11.818%	5	912	-15.772%
2025-11-25	5.3900	5.5000	5.3900	5.5000	+17.021%	7	912	-5.818%
2025-11-24	4.7000	4.7000	4.7000	4.7000	+11.905%	1	908	+10.213%
2025-11-21	4.4500	4.4500	4.0500	4.2000	-16.000%	5	909	+23.333%
2025-11-19	5.0000	5.0000	5.0000	5.0000	-3.846%	1	905	+3.600%
2025-11-17	4.6000	5.2000	4.6000	5.2000	+1.961%	9	904	-0.385%
2025-11-14	4.8500	5.1700	4.8500	5.1000	-8.108%	236	903	+1.569%
2025-11-13	5.9000	5.9000	5.5500	5.5500	-5.932%	16	670	-6.667%
2025-11-12	5.5000	6.1500	5.5000	5.9000	+20.163%	231	654	-12.203%
2025-11-11	5.1500	5.1500	4.9100	4.9100	-7.008%	4	429	+5.499%
2025-11-10	5.2000	5.4200	5.2000	5.2800	+3.529%	9	426	-1.894%
2025-11-06	5.4000	5.4000	5.1000	5.1000	+33.858%	74	420	+1.569%
2025-10-31	3.8100	3.8100	3.8100	3.8100	-2.308%	5	444	+35.958%
2025-10-29	4.0500	4.0500	3.9000	3.9000	-1.266%	52	449	+32.821%
2025-10-28	4.0000	4.0000	3.5000	3.9500	-3.659%	59	479	+31.139%
2025-10-23	4.1000	4.1000	4.1000	4.1000	+5.128%	20	422	+26.341%
2025-10-22	3.6700	3.9000	3.6700	3.9000	+0.775%	3	442	+32.821%
2025-10-21	3.9300	4.0000	3.6500	3.8700	-20.697%	10	440	+33.850%
2025-10-20	4.7800	5.0000	4.5500	4.8800	+7.253%	11	432	+6.148%
2025-10-17	4.8200	4.8200	4.5000	4.5500	-15.741%	79	426	+13.846%
2025-10-16	5.0000	5.7500	5.0000	5.4000	+14.894%	33	348	-4.074%
2025-10-15	4.5500	4.7500	4.5500	4.7000	+19.289%	60	355	+10.213%
2025-10-13	3.9400	3.9400	3.9400	3.9400	+7.945%	15	320	+31.472%
2025-10-10	3.8000	3.8000	3.6000	3.6500	-2.667%	4	320	+41.918%
2025-10-09	4.0400	4.0500	3.7200	3.7500	+4.457%	13	318	+38.133%
2025-10-08	3.3500	3.5900	3.3500	3.5900	+10.462%	15	307	+44.290%
2025-10-07	3.2500	3.2500	3.2500	3.2500	-4.412%	2	293	+59.385%
2025-10-06	3.4000	3.4000	3.4000	3.4000	+8.974%	1	292	+52.353%
2025-10-03	3.0500	3.1200	3.0500	3.1200	+2.295%	12	293	+66.026%
2025-10-02	3.0500	3.0500	3.0500	3.0500	-8.955%	1	282	+69.836%
2025-10-01	3.3000	3.4000	3.3000	3.3500	+9.836%	29	282	+54.627%
2025-09-30	3.1000	3.1000	3.0000	3.0500	-1.613%	22	264	+69.836%
2025-09-29	3.0000	3.1000	3.0000	3.1000	+5.085%	17	264	+67.097%
2025-09-26	2.9600	2.9600	2.9500	2.9500	+3.509%	3	247	+75.593%
2025-09-25	2.8500	2.8500	2.8500	2.8500	0.000%	10	247	+81.754%
2025-09-24	2.8500	2.8500	2.8500	2.8500	0.000%	10	237	+81.754%
2025-09-23	2.9000	2.9000	2.8500	2.8500	+2.518%	22	227	+81.754%
2025-09-22	2.7800	2.7800	2.7800	2.7800	+11.200%	2	205	+86.331%
2025-09-19	2.5000	2.5000	2.4300	2.5000	-12.281%	40	203	+107.200%
2025-09-17	2.8500	2.8500	2.8500	2.8500	+1.786%	1	163	+81.754%
2025-09-16	2.8000	2.8000	2.8000	2.8000	+1.818%	90	162	+85.000%
2025-09-15	3.0000	3.1000	2.7500	2.7500	0.000%	76	72	+88.364%