Dark

HL20280121C22
HL Jan 21 2028 22.00 Call (HL280121C00022000)
option OPRA

EOD

Jul 22, 2026

4.05+12.500%(+0.45)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	3.9000	4.0500	3.6500	4.0500	+12.500%	43	2,740	0.000%
2026-07-21	3.6500	3.6500	3.6000	3.6000	+20.000%	12	2,770	+12.500%
2026-07-20	3.0000	3.0000	3.0000	3.0000	-4.762%	1	2,762	+35.000%
2026-07-17	3.0900	3.2500	3.0000	3.1500	-3.077%	708	2,761	+28.571%
2026-07-16	3.5400	3.5400	3.2500	3.2500	-5.797%	3	3,076	+24.615%
2026-07-15	3.4500	3.4500	3.4500	3.4500	-2.817%	1	3,076	+17.391%
2026-07-13	3.6700	3.6700	3.4800	3.5500	-11.250%	71	3,075	+14.085%
2026-07-10	3.9500	4.0000	3.9500	4.0000	+1.266%	10	3,079	+1.250%
2026-07-09	3.9500	3.9500	3.9500	3.9500	+16.176%	1	3,072	+2.532%
2026-07-08	3.7000	3.7600	3.4000	3.4000	-24.612%	130	3,071	+19.118%
2026-07-06	4.4100	4.6000	4.4100	4.5100	+4.884%	8	3,117	-10.200%
2026-07-01	4.0000	4.3000	4.0000	4.3000	+13.158%	22	3,113	-5.814%
2026-06-30	3.8000	3.8000	3.8000	3.8000	-6.173%	1	3,112	+6.579%
2026-06-29	4.0500	4.0500	4.0500	4.0500	+1.250%	2	3,112	0.000%
2026-06-26	4.4000	4.4000	4.0000	4.0000	+6.667%	204	3,114	+1.250%
2026-06-25	3.6500	3.7500	3.6500	3.7500	+10.294%	6	2,912	+8.000%
2026-06-24	3.5000	3.5000	3.3400	3.4000	-7.357%	52	2,917	+19.118%
2026-06-23	3.8000	3.8000	3.5800	3.6700	-12.619%	41	2,868	+10.354%
2026-06-22	4.2000	4.2000	4.2000	4.2000	+0.239%	9	2,867	-3.571%
2026-06-18	4.5000	4.5000	4.1900	4.1900	-12.708%	20	2,877	-3.341%
2026-06-15	4.9500	6.0500	4.8000	4.8000	+21.212%	225	2,877	-15.625%
2026-06-12	3.9600	3.9600	3.9600	3.9600	+10.000%	1	2,682	+2.273%
2026-06-11	3.5500	3.6000	3.3100	3.6000	+9.091%	12	2,682	+12.500%
2026-06-09	3.8600	3.8600	3.3000	3.3000	-10.082%	31	2,671	+22.727%
2026-06-08	3.5900	3.8500	3.5900	3.6700	-7.323%	20	2,646	+10.354%
2026-06-05	4.1000	4.1000	3.7600	3.9600	-16.981%	21	2,629	+2.273%
2026-06-04	4.7500	4.7700	4.7500	4.7700	-10.000%	2	2,628	-15.094%
2026-06-02	5.3000	5.3000	5.3000	5.3000	0.000%	200	2,628	-23.585%
2026-06-01	5.0000	5.3000	4.9300	5.3000	+0.952%	7	2,431	-23.585%
2026-05-29	5.2500	5.2500	5.2500	5.2500	+2.339%	5	2,433	-22.857%
2026-05-28	4.6000	5.1300	4.6000	5.1300	+2.600%	2	2,436	-21.053%
2026-05-27	5.1000	5.1000	4.9500	5.0000	-0.990%	50	2,435	-19.000%
2026-05-22	4.9000	5.0500	4.9000	5.0500	-0.980%	7	2,390	-19.802%
2026-05-21	5.0000	5.1000	5.0000	5.1000	+2.204%	4	2,395	-20.588%
2026-05-20	4.9900	4.9900	4.9900	4.9900	+9.430%	6	2,395	-18.838%
2026-05-19	4.5600	4.5600	4.5600	4.5600	-10.059%	10	2,395	-11.184%
2026-05-18	5.7000	5.7000	5.0600	5.0700	-7.818%	258	2,395	-20.118%
2026-05-15	5.5500	5.5500	5.4000	5.5000	-16.667%	6	2,395	-26.364%
2026-05-14	7.1200	7.1300	6.6000	6.6000	-12.000%	11	2,173	-38.636%
2026-05-13	7.7000	7.8900	7.5000	7.5000	+8.696%	6	2,167	-46.000%
2026-05-12	7.6000	7.6000	6.5000	6.9000	-5.479%	13	2,167	-41.304%
2026-05-11	6.2800	7.3500	6.2800	7.3000	+36.449%	32	2,167	-44.521%
2026-05-08	5.7900	5.8000	5.3500	5.3500	-6.632%	12	2,150	-24.299%
2026-05-07	6.1500	6.1500	5.7300	5.7300	+4.372%	2	2,141	-29.319%
2026-05-06	6.6000	6.6000	5.4500	5.4900	+6.602%	17	2,140	-26.230%
2026-05-05	5.1500	5.1500	5.1500	5.1500	-3.738%	1	2,124	-21.359%
2026-05-04	5.5500	5.5800	5.3500	5.3500	-9.168%	7	2,124	-24.299%
2026-05-01	5.7000	6.0700	5.7000	5.8900	+4.248%	24	2,119	-31.239%
2026-04-30	5.5900	5.6500	5.4500	5.6500	-15.292%	430	2,119	-28.319%
2026-04-29	5.5000	6.6700	5.0000	6.6700	+21.273%	10	1,712	-39.280%
2026-04-28	5.7000	5.7000	5.5000	5.5000	-12.000%	22	1,703	-26.364%
2026-04-27	6.2500	6.2500	6.2500	6.2500	+5.042%	20	1,696	-35.200%
2026-04-24	6.4000	6.5000	5.9500	5.9500	0.000%	206	1,682	-31.933%
2026-04-23	5.9500	5.9500	5.9500	5.9500	-2.459%	1	1,478	-31.933%
2026-04-22	6.1500	6.1500	6.1000	6.1000	0.000%	21	1,477	-33.607%
2026-04-21	6.1000	6.1500	6.1000	6.1000	-6.442%	7	1,482	-33.607%
2026-04-20	6.7500	6.7500	6.1500	6.5200	-14.211%	6	1,482	-37.883%
2026-04-17	6.9200	7.6000	6.9200	7.6000	+13.433%	10	1,480	-46.711%
2026-04-16	6.7000	6.7000	6.7000	6.7000	-2.190%	5	1,478	-39.552%
2026-04-15	6.8500	6.8500	6.8500	6.8500	-8.667%	1	1,473	-40.876%
2026-04-14	7.5000	7.5000	7.5000	7.5000	+4.895%	1	1,473	-46.000%
2026-04-10	7.3500	7.3500	7.1500	7.1500	-4.284%	11	1,473	-43.357%
2026-04-08	8.3100	8.3100	7.2000	7.4700	+8.261%	13	1,463	-45.783%
2026-03-31	6.7000	6.9500	6.7000	6.9000	+5.023%	204	1,454	-41.304%
2026-03-27	6.3100	6.5900	6.3100	6.5700	+7.705%	40	1,453	-38.356%
2026-03-26	6.4000	6.4000	6.1000	6.1000	-12.356%	32	1,439	-33.607%
2026-03-25	6.9200	6.9600	6.9200	6.9600	+4.348%	4	1,413	-41.810%
2026-03-24	6.4500	6.6700	6.4500	6.6700	+2.615%	102	1,413	-39.280%
2026-03-23	6.7000	6.9000	6.4000	6.5000	+8.514%	125	1,362	-37.692%
2026-03-20	6.2500	6.2500	5.9800	5.9900	-7.846%	5	1,297	-32.387%
2026-03-19	5.9500	6.5000	5.4600	6.5000	-7.670%	555	1,298	-37.692%
2026-03-18	7.1500	7.2800	6.7500	7.0400	-11.779%	13	1,476	-42.472%
2026-03-16	8.1500	8.1500	7.9000	7.9800	+2.308%	469	1,484	-49.248%
2026-03-13	7.8000	7.8000	7.8000	7.8000	-8.235%	5	1,048	-48.077%
2026-03-12	8.9400	8.9400	8.5000	8.5000	-3.409%	10	1,043	-52.353%
2026-03-11	8.9100	8.9100	8.8000	8.8000	-9.372%	52	1,037	-53.977%
2026-03-10	9.8500	9.8500	9.7100	9.7100	+10.592%	25	1,007	-58.290%
2026-03-09	8.7500	8.7800	7.5000	8.7800	+0.920%	143	1,004	-53.872%
2026-03-06	8.5000	8.7000	8.4000	8.7000	-1.695%	24	1,074	-53.448%
2026-03-05	8.8100	8.9900	8.4800	8.8500	-7.813%	135	1,074	-54.237%
2026-03-04	9.6000	9.6000	9.6000	9.6000	+0.735%	2	976	-57.813%
2026-03-03	9.5100	9.5300	8.4000	9.5300	-13.206%	62	976	-57.503%
2026-03-02	11.7500	11.7500	10.9800	10.9800	-5.345%	10	945	-63.115%
2026-02-27	11.9900	11.9900	11.6000	11.6000	+0.694%	8	944	-65.086%
2026-02-26	11.1000	11.5300	11.1000	11.5200	+2.400%	62	942	-64.844%
2026-02-24	10.5000	11.2500	10.5000	11.2500	-2.174%	4	890	-64.000%
2026-02-23	11.9800	11.9800	11.3900	11.5000	+0.437%	14	888	-64.783%
2026-02-20	11.2000	11.4500	10.2000	11.4500	+11.165%	17	890	-64.629%
2026-02-19	10.0000	10.3000	10.0000	10.3000	+3.310%	42	897	-60.680%
2026-02-18	10.5000	10.6000	9.9700	9.9700	-0.100%	21	937	-59.378%
2026-02-17	9.0000	9.9800	9.0000	9.9800	-7.076%	9	925	-59.419%
2026-02-13	9.5500	10.7400	9.5000	10.7400	+16.739%	31	889	-62.291%
2026-02-12	10.1500	10.1500	9.2000	9.2000	-11.962%	19	889	-55.978%
2026-02-11	10.4500	10.4500	10.4500	10.4500	-6.863%	3	897	-61.244%
2026-02-10	12.0500	12.0500	11.2000	11.2200	-0.267%	49	900	-63.904%
2026-02-09	11.2000	11.2500	11.2000	11.2500	+4.846%	7	885	-64.000%
2026-02-06	11.1500	11.2900	10.7300	10.7300	+8.713%	50	890	-62.255%
2026-02-05	10.0500	10.0500	9.8700	9.8700	-14.174%	19	894	-58.967%
2026-02-04	11.5000	11.5000	11.5000	11.5000	-2.954%	1	889	-64.783%
2026-02-03	11.3000	11.8500	11.0000	11.8500	+19.697%	34	888	-65.823%
2026-02-02	10.6000	10.9700	9.6500	9.9000	-10.407%	17	871	-59.091%
2026-01-30	12.9400	12.9400	10.7700	11.0500	-23.157%	57	867	-63.348%
2026-01-29	15.1500	15.1500	14.3800	14.3800	-4.452%	6	855	-71.836%
2026-01-28	16.0000	16.1000	15.0500	15.0500	-4.867%	3	854	-73.090%
2026-01-27	17.0000	17.0000	14.1000	15.8200	-7.214%	101	855	-74.399%
2026-01-26	19.9500	21.0000	17.0500	17.0500	-9.645%	113	936	-76.246%
2026-01-23	18.5000	19.2500	18.2000	18.8700	+2.946%	76	1,006	-78.537%
2026-01-22	18.4000	18.4000	18.3300	18.3300	+12.800%	3	1,055	-77.905%
2026-01-21	15.5800	16.2500	15.0000	16.2500	+16.071%	20	1,057	-75.077%
2026-01-20	14.1200	14.1200	13.9000	14.0000	+10.236%	34	1,064	-71.071%
2026-01-16	12.1000	12.7000	11.6700	12.7000	+5.394%	68	1,054	-68.110%
2026-01-15	12.0500	12.0500	12.0500	12.0500	+4.783%	10	1,054	-66.390%
2026-01-14	11.6000	11.6000	11.4000	11.5000	-1.457%	8	1,044	-64.783%
2026-01-12	10.8000	11.9000	10.8000	11.6700	+15.316%	39	1,041	-65.296%
2026-01-09	9.9000	10.2000	9.9000	10.1200	+12.444%	118	1,029	-59.980%
2026-01-07	8.3500	9.0000	8.3500	9.0000	-5.858%	13	1,085	-55.000%
2026-01-06	9.2000	10.0000	9.1200	9.5600	+17.301%	67	1,079	-57.636%
2026-01-05	7.7000	8.3000	7.7000	8.1500	+18.116%	78	1,102	-50.307%
2026-01-02	8.1300	8.1300	6.8800	6.9000	-12.658%	5	1,102	-41.304%
2025-12-31	7.9000	7.9000	7.9000	7.9000	+1.282%	8	1,098	-48.734%
2025-12-30	8.4500	8.4500	7.7000	7.8000	+4.698%	20	1,098	-48.077%
2025-12-29	7.4000	7.5600	7.0000	7.4500	-3.247%	13	1,083	-45.638%
2025-12-26	8.0300	8.0300	7.7000	7.7000	+4.054%	66	1,078	-47.403%
2025-12-24	7.4000	7.4000	7.4000	7.4000	-6.329%	1	1,011	-45.270%
2025-12-23	7.9000	8.1500	7.8500	7.9000	-1.863%	149	1,011	-48.734%
2025-12-22	8.1000	8.5000	8.0500	8.0500	+5.921%	7	895	-49.689%
2025-12-19	7.9000	8.5000	7.6000	7.6000	+2.703%	35	889	-46.711%
2025-12-18	7.4100	7.6000	7.4000	7.4000	+4.965%	4	909	-45.270%
2025-12-17	8.0500	8.0500	7.0500	7.0500	+8.462%	31	907	-42.553%
2025-12-16	6.5000	6.5000	6.5000	6.5000	-7.407%	2	916	-37.692%
2025-12-15	7.2600	7.6100	6.0000	7.0200	+4.000%	62	918	-42.308%
2025-12-12	8.0000	8.0000	6.7000	6.7500	-5.462%	114	903	-40.000%
2025-12-11	6.7900	7.4500	6.3000	7.1400	+24.607%	176	968	-43.277%
2025-12-10	5.6800	5.7300	5.6800	5.7300	+2.321%	15	1,071	-29.319%
2025-12-09	5.5500	5.6000	5.4300	5.6000	+13.131%	49	1,061	-27.679%
2025-12-08	5.1000	6.0000	4.8400	4.9500	-11.922%	115	1,041	-18.182%
2025-12-05	5.6200	5.6200	5.6200	5.6200	+7.048%	1	943	-27.936%
2025-12-04	5.4000	5.4100	5.2500	5.2500	-9.483%	15	943	-22.857%
2025-12-03	6.1800	6.1800	5.8000	5.8000	+4.882%	6	929	-30.172%
2025-12-02	5.5000	5.5800	5.5000	5.5300	-2.124%	7	926	-26.763%
2025-12-01	5.5000	5.7200	5.5000	5.6500	+7.619%	49	925	-28.319%
2025-11-28	4.6500	5.2500	4.6500	5.2500	+13.391%	7	904	-22.857%
2025-11-26	4.5000	4.6300	4.5000	4.6300	+2.889%	111	898	-12.527%
2025-11-25	4.2000	4.5000	4.2000	4.5000	+9.756%	121	898	-10.000%
2025-11-24	4.1000	4.1000	4.1000	4.1000	+14.525%	1	805	-1.220%
2025-11-17	3.5800	3.5800	3.5800	3.5800	-23.830%	1	804	+13.128%
2025-11-12	4.7000	4.7000	4.7000	4.7000	+17.500%	3	803	-13.830%
2025-11-11	4.0000	4.0000	4.0000	4.0000	+2.564%	5	796	+1.250%
2025-11-06	4.1500	4.2000	3.5000	3.9000	+30.435%	103	796	+3.846%
2025-11-05	2.9900	2.9900	2.9900	2.9900	+0.336%	10	771	+35.452%
2025-10-27	2.8500	2.9800	2.8500	2.9800	0.000%	12	761	+35.906%
2025-10-21	3.3000	3.3000	2.9800	2.9800	-16.992%	13	761	+35.906%
2025-10-17	3.6000	3.6000	3.5000	3.5900	-14.524%	17	749	+12.813%
2025-10-16	4.0000	4.3800	4.0000	4.2000	+14.130%	265	764	-3.571%
2025-10-15	3.4500	3.6800	3.4500	3.6800	+18.710%	110	812	+10.054%
2025-10-13	3.3500	3.4300	3.1000	3.1000	+11.111%	51	797	+30.645%
2025-10-10	2.9100	2.9100	2.7900	2.7900	-2.105%	8	757	+45.161%
2025-10-09	3.1500	3.1500	2.8500	2.8500	-5.000%	44	759	+42.105%
2025-10-08	2.5500	3.0000	2.4400	3.0000	+20.000%	101	716	+35.000%
2025-10-07	2.4800	2.5000	2.4500	2.5000	-7.063%	30	638	+62.000%
2025-10-06	2.7000	2.7000	2.6100	2.6900	+16.957%	23	619	+50.558%
2025-10-03	2.2700	2.3000	2.2700	2.3000	+2.222%	15	605	+76.087%
2025-10-02	2.3500	2.3500	2.2500	2.2500	-11.765%	6	590	+80.000%
2025-10-01	2.5800	2.6000	2.5000	2.5500	+6.250%	47	584	+58.824%
2025-09-30	2.4800	2.4800	2.4000	2.4000	+2.128%	102	567	+68.750%
2025-09-29	2.3000	2.3800	2.2500	2.3500	+6.818%	28	567	+72.340%
2025-09-25	2.0600	2.2000	2.0600	2.2000	+5.769%	22	549	+84.091%
2025-09-24	2.0300	2.1800	2.0300	2.0800	+2.463%	7	537	+94.712%
2025-09-23	2.0600	2.0800	1.9900	2.0300	-0.976%	318	536	+99.507%
2025-09-22	2.0400	2.1700	1.9700	2.0500	+7.895%	57	270	+97.561%
2025-09-19	1.8600	1.9000	1.8600	1.9000	+11.765%	4	223	+113.158%
2025-09-18	1.7500	1.7500	1.6800	1.7000	-11.917%	37	219	+138.235%
2025-09-17	2.0000	2.0700	1.8900	1.9300	-11.060%	102	186	+109.845%
2025-09-16	2.2200	2.3300	2.0900	2.1700	-6.466%	92	94	+86.636%
2025-09-15	2.3200	2.3200	2.3200	2.3200	0.000%	2	2	+74.569%