Dark

HL20280121C20
HL Jan 21 2028 20.00 Call (HL280121C00020000)
option OPRA

EOD

Jul 22, 2026

4.20+2.439%(+0.10)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	4.3000	4.5000	4.2000	4.2000	+2.439%	110	4,876	0.000%
2026-07-21	3.8900	4.1000	3.7000	4.1000	+15.493%	17	4,781	+2.439%
2026-07-20	3.8000	3.8000	3.4000	3.5500	-1.389%	55	4,766	+18.310%
2026-07-17	3.6500	3.6500	3.5000	3.6000	-2.703%	8	4,711	+16.667%
2026-07-16	3.9500	3.9500	3.6000	3.7000	-13.953%	75	4,706	+13.514%
2026-07-15	3.8500	4.3000	3.8000	4.3000	-1.149%	23	4,709	-2.326%
2026-07-14	4.3500	4.3500	4.3500	4.3500	+7.143%	1	4,716	-3.448%
2026-07-13	4.1000	4.1000	4.0600	4.0600	-8.145%	31	4,717	+3.448%
2026-07-10	4.4600	4.4600	4.4200	4.4200	+1.609%	22	4,716	-4.977%
2026-07-09	4.5900	4.6000	4.3500	4.3500	+6.098%	205	4,735	-3.448%
2026-07-08	4.2000	4.2000	3.9000	4.1000	-3.529%	98	4,736	+2.439%
2026-07-07	4.3500	4.3500	4.2500	4.2500	-15.507%	6	4,695	-1.176%
2026-07-06	5.0300	5.0300	5.0300	5.0300	+4.792%	3	4,692	-16.501%
2026-07-02	4.9500	4.9500	4.7000	4.8000	+4.348%	22	4,705	-12.500%
2026-07-01	4.1000	4.7400	4.1000	4.6000	+6.481%	16	4,705	-8.696%
2026-06-30	4.1600	4.6000	4.1600	4.3200	-0.690%	4	4,701	-2.778%
2026-06-29	4.3000	4.3500	4.1500	4.3500	-4.396%	26	4,700	-3.448%
2026-06-26	4.5300	4.6000	4.5200	4.5500	+7.820%	125	4,699	-7.692%
2026-06-25	4.0500	4.3200	4.0500	4.2200	+11.936%	50	4,769	-0.474%
2026-06-24	3.8500	4.0000	3.7500	3.7700	-10.238%	333	4,743	+11.406%
2026-06-23	4.1100	4.2500	4.0000	4.2000	-12.317%	44	4,801	0.000%
2026-06-22	4.5000	4.7900	4.4500	4.7900	-0.622%	7	4,807	-12.317%
2026-06-18	4.8200	4.8200	4.8200	4.8200	-10.741%	7	4,624	-12.863%
2026-06-17	5.0500	5.6000	5.0500	5.4000	+3.846%	236	4,624	-22.222%
2026-06-16	5.3500	5.3500	5.1000	5.2000	+2.767%	33	4,624	-19.231%
2026-06-15	5.2700	5.3400	5.0600	5.0600	+13.964%	124	4,623	-16.996%
2026-06-12	4.5000	4.6000	4.1500	4.4400	+8.293%	225	4,515	-5.405%
2026-06-11	3.7000	4.4500	3.5500	4.1000	+13.889%	146	4,340	+2.439%
2026-06-10	3.6500	3.9400	3.6000	3.6000	-7.216%	42	4,340	+16.667%
2026-06-09	4.0500	4.1200	3.7000	3.8800	-7.619%	263	4,323	+8.247%
2026-06-08	4.0200	4.6000	4.0000	4.2000	-1.176%	254	4,335	0.000%
2026-06-05	4.6300	4.8700	3.9900	4.2500	-22.018%	181	4,363	-1.176%
2026-06-04	5.7100	5.7100	5.1400	5.4500	-0.909%	11	4,427	-22.936%
2026-06-03	7.0500	7.0500	5.5000	5.5000	-4.514%	107	4,426	-23.636%
2026-06-02	6.2000	6.2000	5.6500	5.7600	-3.193%	26	4,522	-27.083%
2026-05-29	6.0200	6.0200	5.7000	5.9500	+0.847%	10	4,507	-29.412%
2026-05-28	5.1000	5.9000	5.1000	5.9000	+6.691%	25	4,499	-28.814%
2026-05-27	5.4700	5.5300	5.4000	5.5300	-2.124%	45	4,478	-24.051%
2026-05-26	5.7100	5.7100	5.6500	5.6500	+4.630%	6	4,434	-25.664%
2026-05-22	5.5000	5.5900	5.2500	5.4000	-6.087%	47	4,430	-22.222%
2026-05-21	5.7500	5.7500	5.7500	5.7500	+4.167%	1	4,411	-26.957%
2026-05-20	5.4500	5.6000	5.4500	5.5200	+8.661%	181	4,411	-23.913%
2026-05-19	6.1100	6.1100	5.0000	5.0800	-8.468%	24	4,457	-17.323%
2026-05-18	6.0000	6.2000	5.5500	5.5500	-6.250%	523	4,457	-24.324%
2026-05-15	6.0800	6.2100	5.7000	5.9200	-17.549%	198	4,457	-29.054%
2026-05-14	8.0700	8.0700	7.1800	7.1800	-12.970%	64	4,072	-41.504%
2026-05-13	7.6500	8.3000	7.3800	8.2500	+11.637%	172	3,987	-49.091%
2026-05-12	7.7500	8.3500	6.9600	7.3900	-7.625%	47	3,987	-43.166%
2026-05-11	6.5500	8.1500	6.5500	8.0000	+25.000%	213	3,987	-47.500%
2026-05-08	6.3300	6.8500	6.3000	6.4000	+2.894%	15	3,847	-34.375%
2026-05-07	7.0000	7.4000	6.1700	6.2200	+4.188%	144	3,833	-32.476%
2026-05-06	6.8400	7.0000	5.9700	5.9700	+7.957%	77	3,708	-29.648%
2026-05-05	5.8900	5.9700	5.5300	5.5300	-10.806%	15	3,683	-24.051%
2026-05-04	6.2000	6.2000	6.2000	6.2000	-1.587%	2	3,687	-32.258%
2026-05-01	6.5400	6.5400	6.3000	6.3000	+2.439%	25	3,672	-33.333%
2026-04-30	6.4000	6.4000	6.0000	6.1500	-5.093%	29	3,672	-31.707%
2026-04-29	6.0300	6.4900	5.7500	6.4800	+4.180%	22	3,655	-35.185%
2026-04-28	6.1500	6.2200	6.1500	6.2200	+1.967%	111	3,658	-32.476%
2026-04-27	6.8500	6.8500	6.1000	6.1000	-12.857%	59	3,638	-31.148%
2026-04-24	6.5600	7.0500	6.5600	7.0000	+2.489%	5	3,669	-40.000%
2026-04-22	6.6600	6.8300	6.6600	6.8300	+5.077%	3	3,668	-38.507%
2026-04-21	6.9000	6.9000	6.5000	6.5000	-9.722%	90	3,580	-35.385%
2026-04-20	7.6500	7.6500	7.2000	7.2000	-9.091%	28	3,580	-41.667%
2026-04-17	7.5900	8.4000	7.5900	7.9200	+5.741%	28	3,601	-46.970%
2026-04-16	7.4900	7.4900	7.4900	7.4900	+2.603%	40	3,581	-43.925%
2026-04-15	7.5000	7.5000	7.3000	7.3000	-7.006%	7	3,536	-42.466%
2026-04-14	8.0500	8.2000	7.8500	7.8500	+4.667%	44	3,530	-46.497%
2026-04-13	8.3000	8.3000	7.5000	7.5000	-2.597%	86	3,503	-44.000%
2026-04-10	8.0000	8.0000	7.7000	7.7000	-1.282%	12	3,562	-45.455%
2026-04-09	7.7500	7.9000	7.4700	7.8000	-2.500%	11	3,551	-46.154%
2026-04-08	8.6500	8.6500	7.9600	8.0000	+2.696%	37	3,553	-47.500%
2026-04-07	7.8000	7.8000	7.7900	7.7900	-0.764%	6	3,526	-46.085%
2026-04-06	7.9500	7.9500	7.8500	7.8500	-5.988%	20	3,521	-46.497%
2026-04-02	7.1500	8.3500	7.1500	8.3500	+7.051%	484	3,967	-49.701%
2026-04-01	7.7000	8.2500	7.7000	7.8000	+6.996%	89	3,967	-46.154%
2026-03-31	6.8900	7.2900	6.8900	7.2900	+11.468%	12	3,939	-42.387%
2026-03-30	7.0200	7.0200	6.5400	6.5400	-6.571%	49	3,937	-35.780%
2026-03-27	7.1400	7.2000	7.0000	7.0000	+0.430%	17	3,949	-40.000%
2026-03-26	6.8000	6.9700	6.7100	6.9700	-7.067%	69	3,948	-39.742%
2026-03-25	7.5000	7.5500	7.4000	7.5000	+7.143%	39	3,948	-44.000%
2026-03-24	6.8500	7.1000	6.4500	7.0000	+0.143%	46	3,922	-40.000%
2026-03-23	6.8500	7.1500	6.8500	6.9900	+10.952%	52	3,917	-39.914%
2026-03-20	6.6500	6.7500	6.3000	6.3000	-10.000%	51	3,898	-33.333%
2026-03-19	6.4200	7.0000	6.0500	7.0000	-5.405%	138	3,888	-40.000%
2026-03-18	7.7000	7.8000	7.3000	7.4000	-11.905%	31	3,835	-43.243%
2026-03-17	8.7500	8.7500	8.3200	8.4000	-4.000%	13	3,850	-50.000%
2026-03-16	8.6000	8.7500	8.6000	8.7500	+4.415%	14	3,856	-52.000%
2026-03-13	9.0300	9.0500	8.3000	8.3800	-8.415%	70	3,851	-49.881%
2026-03-12	9.5200	9.5700	9.0300	9.1500	-2.660%	49	3,829	-54.098%
2026-03-11	9.3300	9.5000	9.3200	9.4000	-10.900%	155	3,827	-55.319%
2026-03-10	10.0700	10.5500	10.0700	10.5500	+15.175%	14	3,703	-60.190%
2026-03-09	8.0000	9.1600	8.0000	9.1600	+0.659%	72	3,695	-54.148%
2026-03-06	9.0000	9.3500	9.0000	9.1000	-1.940%	40	3,718	-53.846%
2026-03-05	9.6000	9.6800	9.0000	9.2800	-8.210%	49	3,711	-54.741%
2026-03-04	10.1100	10.1100	10.1100	10.1100	+1.608%	8	3,691	-58.457%
2026-03-03	9.7500	10.3000	9.7100	9.9500	-18.643%	160	3,687	-57.789%
2026-03-02	12.0000	12.2300	11.8500	12.2300	-2.937%	17	3,802	-65.658%
2026-02-27	12.5300	12.8000	12.2600	12.6000	+0.800%	42	3,803	-66.667%
2026-02-26	12.5000	12.5000	12.5000	12.5000	+5.042%	120	3,787	-66.400%
2026-02-25	12.1000	12.1000	11.9000	11.9000	-0.668%	3	3,667	-64.706%
2026-02-24	11.3000	11.9800	11.3000	11.9800	+4.174%	8	3,667	-64.942%
2026-02-23	12.5000	12.8000	11.5000	11.5000	-3.766%	93	3,669	-63.478%
2026-02-20	11.5500	11.9500	11.2000	11.9500	+9.432%	47	3,720	-64.854%
2026-02-19	10.6500	11.0000	10.3000	10.9200	+2.728%	71	3,700	-61.538%
2026-02-18	10.7000	10.7000	10.6300	10.6300	-0.654%	85	3,705	-60.489%
2026-02-17	9.8400	10.7000	9.7000	10.7000	-4.889%	223	3,710	-60.748%
2026-02-13	10.1700	11.3300	10.1700	11.2500	+15.622%	5	3,543	-62.667%
2026-02-12	11.4800	11.4800	9.7300	9.7300	-18.304%	65	3,543	-56.835%
2026-02-11	12.0400	12.0500	11.3000	11.9100	+1.795%	30	3,499	-64.736%
2026-02-10	12.3000	12.3000	11.7000	11.7000	-3.306%	37	3,517	-64.103%
2026-02-09	11.4400	12.6000	11.4400	12.1000	+5.401%	202	3,524	-65.289%
2026-02-06	11.8000	11.8000	11.4800	11.4800	+7.793%	47	3,343	-63.415%
2026-02-05	10.8500	10.8600	10.2000	10.6500	-1.843%	45	3,345	-60.563%
2026-02-04	12.5900	12.5900	10.8500	10.8500	-11.429%	19	3,341	-61.290%
2026-02-03	11.8000	12.3200	11.2000	12.2500	+12.903%	95	3,351	-65.714%
2026-02-02	11.2000	11.4000	10.3500	10.8500	-5.652%	34	3,322	-61.290%
2026-01-30	14.0000	14.0000	11.5000	11.5000	-22.297%	183	3,315	-63.478%
2026-01-29	17.0000	17.0000	13.5000	14.8000	-4.516%	35	3,306	-71.622%
2026-01-28	17.0000	17.0000	15.5000	15.5000	-8.824%	15	3,307	-72.903%
2026-01-27	17.6200	18.1000	15.4600	17.0000	-7.357%	223	3,306	-75.294%
2026-01-26	20.6500	21.4500	18.3200	18.3500	-7.789%	488	3,291	-77.112%
2026-01-23	19.5600	19.9000	19.2000	19.9000	+4.737%	1,529	3,597	-78.894%
2026-01-22	18.6000	19.5400	18.2500	19.0000	+15.854%	53	4,729	-77.895%
2026-01-21	15.6600	17.0000	15.6600	16.4000	+2.950%	46	4,724	-74.390%
2026-01-20	15.0000	15.9300	14.4500	15.9300	+15.855%	1,675	4,734	-73.635%
2026-01-16	12.7500	14.1700	12.2500	13.7500	+6.178%	1,017	4,622	-69.455%
2026-01-15	12.4500	13.0000	12.2000	12.9500	+10.684%	140	4,622	-67.568%
2026-01-14	12.7500	13.6000	11.7000	11.7000	-1.681%	300	4,719	-64.103%
2026-01-13	12.9000	13.1500	11.9000	11.9000	-2.539%	420	4,423	-64.706%
2026-01-12	11.6200	12.6500	11.6000	12.2100	+17.404%	1,113	4,276	-65.602%
2026-01-09	9.7100	10.8300	9.6100	10.4000	+13.290%	1,760	5,148	-59.615%
2026-01-08	9.2000	9.2000	9.1000	9.1800	-0.757%	8	5,553	-54.248%
2026-01-07	9.4000	9.4000	8.4400	9.2500	-7.407%	162	5,552	-54.595%
2026-01-06	9.7000	10.4400	9.7000	9.9900	+21.829%	38	5,478	-57.958%
2026-01-05	8.1500	8.7000	8.1500	8.2000	+4.459%	21	5,471	-48.780%
2026-01-02	8.3000	8.5000	7.2700	7.8500	-3.325%	146	5,471	-46.497%
2025-12-31	8.2000	8.2300	8.1200	8.1200	-1.576%	11	5,354	-48.276%
2025-12-30	8.3000	8.6600	8.2000	8.2500	+1.852%	134	5,354	-49.091%
2025-12-29	7.9000	8.8400	7.5000	8.1000	-4.142%	221	5,454	-48.148%
2025-12-26	8.4000	9.0000	8.0500	8.4500	+3.049%	323	5,276	-50.296%
2025-12-24	8.4000	8.4000	7.9800	8.2000	-3.529%	91	5,290	-48.780%
2025-12-23	8.7000	9.0000	8.0000	8.5000	-0.817%	92	5,290	-50.588%
2025-12-22	8.0000	10.0000	8.0000	8.5700	+5.025%	6	5,283	-50.992%
2025-12-19	8.2500	8.6000	8.1600	8.1600	+4.615%	17	5,279	-48.529%
2025-12-18	7.7400	8.4000	7.5000	7.8000	-1.266%	65	5,278	-46.154%
2025-12-17	8.9500	8.9500	7.6500	7.9000	+2.999%	60	5,263	-46.835%
2025-12-16	7.3500	7.6700	7.1400	7.6700	+1.321%	69	5,216	-45.241%
2025-12-15	7.4800	7.9000	7.2800	7.5700	+2.993%	3,705	5,158	-44.518%
2025-12-12	8.2000	8.2000	7.2500	7.3500	-6.489%	22	1,465	-42.857%
2025-12-11	6.2000	8.0000	6.2000	7.8600	+29.276%	206	1,443	-46.565%
2025-12-10	5.8600	6.0800	5.8600	6.0800	+3.932%	2	1,460	-30.921%
2025-12-09	5.7100	5.8500	5.7100	5.8500	+8.333%	3	1,459	-28.205%
2025-12-08	5.6900	5.9000	5.3000	5.4000	-8.475%	78	1,456	-22.222%
2025-12-05	5.7100	6.6500	5.7100	5.9000	0.000%	90	1,378	-28.814%
2025-12-04	6.5000	6.5000	5.7500	5.9000	-7.087%	5	1,388	-28.814%
2025-12-03	7.0000	7.0000	6.3000	6.3500	+2.917%	51	1,383	-33.858%
2025-12-02	6.0000	6.2500	5.6000	6.1700	-5.802%	240	1,333	-31.929%
2025-12-01	6.2000	6.6500	5.5400	6.5500	+15.929%	175	1,414	-35.878%
2025-11-28	5.6500	5.6500	5.6500	5.6500	+7.619%	2	1,256	-25.664%
2025-11-26	5.1000	5.2500	5.1000	5.2500	+9.375%	4	1,253	-20.000%
2025-11-25	4.7500	4.8000	4.7500	4.8000	+10.345%	6	1,253	-12.500%
2025-11-24	4.2000	4.3500	4.2000	4.3500	+8.750%	7	1,251	-3.448%
2025-11-21	3.9000	4.0000	3.9000	4.0000	-2.439%	3	1,258	+5.000%
2025-11-20	4.6000	4.6000	4.0000	4.1000	-2.381%	52	1,255	+2.439%
2025-11-19	4.2000	4.2000	4.2000	4.2000	+15.068%	1	1,205	0.000%
2025-11-18	5.0000	5.0000	3.6500	3.6500	-7.595%	3	1,204	+15.068%
2025-11-17	4.5000	4.5700	3.9500	3.9500	-12.222%	25	1,205	+6.329%
2025-11-14	4.5500	4.5500	4.4000	4.5000	-7.216%	8	1,180	-6.667%
2025-11-13	4.9500	5.0000	4.5000	4.8500	-3.386%	56	1,172	-13.402%
2025-11-12	5.1000	5.7000	4.8500	5.0200	+11.556%	55	1,116	-16.335%
2025-11-11	4.8300	4.8300	4.3000	4.5000	-2.174%	117	1,100	-6.667%
2025-11-10	4.6500	4.8500	4.6000	4.6000	+19.481%	112	993	-8.696%
2025-11-07	3.8500	3.8500	3.8500	3.8500	-3.266%	20	1,082	+9.091%
2025-11-06	4.9200	4.9200	3.8500	3.9800	+13.714%	174	1,082	+5.528%
2025-10-31	3.5000	3.5000	3.5000	3.5000	+2.941%	5	908	+20.000%
2025-10-30	3.5000	3.6500	3.4000	3.4000	-2.857%	90	903	+23.529%
2025-10-29	3.4200	3.5700	3.3500	3.5000	+12.903%	40	840	+20.000%
2025-10-27	3.3400	3.3400	3.1000	3.1000	-6.061%	105	720	+35.484%
2025-10-24	3.8000	3.8000	3.3000	3.3000	-5.714%	7	720	+27.273%
2025-10-23	3.5000	3.5000	3.5000	3.5000	+3.858%	3	720	+20.000%
2025-10-22	3.2700	3.5000	3.2700	3.3700	+1.201%	73	719	+24.629%
2025-10-21	3.6000	3.6000	3.2200	3.3300	-20.335%	28	703	+26.126%
2025-10-20	4.2000	4.5500	4.1800	4.1800	+7.179%	145	696	+0.478%
2025-10-17	4.5200	4.5200	3.8000	3.9000	-14.286%	60	569	+7.692%
2025-10-16	4.5500	5.1500	4.2000	4.5500	+15.190%	77	517	-7.692%
2025-10-15	3.9000	4.3000	3.9000	3.9500	+12.857%	36	497	+6.329%
2025-10-14	3.6000	3.6000	3.5000	3.5000	-1.408%	42	497	+20.000%
2025-10-13	3.5000	3.6500	3.5000	3.5500	+13.782%	31	477	+18.310%
2025-10-10	3.2000	3.2800	3.1200	3.1200	+4.000%	4	447	+34.615%
2025-10-09	3.4000	3.4000	3.0000	3.0000	+2.389%	19	445	+40.000%
2025-10-08	2.8500	2.9300	2.8500	2.9300	+1.736%	2	447	+43.345%
2025-10-07	2.8800	2.8800	2.8800	2.8800	-5.574%	1	445	+45.833%
2025-10-06	2.0900	3.0500	2.0900	3.0500	+18.217%	138	444	+37.705%
2025-10-03	2.5800	2.5800	2.5800	2.5800	+7.054%	4	357	+62.791%
2025-10-02	2.7500	2.7500	2.4100	2.4100	-13.929%	20	353	+74.274%
2025-10-01	2.9200	2.9200	2.7500	2.8000	+1.818%	69	353	+50.000%
2025-09-30	2.7500	2.7500	2.7500	2.7500	+7.843%	10	337	+52.727%
2025-09-29	2.6100	2.6800	2.3700	2.5500	+4.082%	46	327	+64.706%
2025-09-26	2.4600	2.4600	2.4500	2.4500	+2.941%	65	283	+71.429%
2025-09-25	2.4000	2.4000	2.3800	2.3800	+6.250%	14	283	+76.471%
2025-09-24	2.2500	2.2500	2.2400	2.2400	-0.885%	5	269	+87.500%
2025-09-23	2.2600	2.2600	2.2600	2.2600	-5.833%	1	264	+85.841%
2025-09-22	2.3500	2.6000	2.1700	2.4000	+9.091%	51	263	+75.000%
2025-09-19	1.8800	2.2000	1.8800	2.2000	+13.402%	48	217	+90.909%
2025-09-18	1.9400	1.9400	1.9400	1.9400	-12.217%	101	170	+116.495%
2025-09-17	2.2000	2.2100	2.2000	2.2100	-11.600%	47	69	+90.045%
2025-09-15	2.5000	2.7500	2.2900	2.5000	0.000%	42	27	+68.000%