Dark

HL20280121C25
HL Jan 21 2028 25.00 Call (HL280121C00025000)
option OPRA

EOD

Jul 22, 2026

3.44+14.667%(+0.44)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	3.4500	3.4500	3.4400	3.4400	+14.667%	19	6,643	0.000%
2026-07-21	2.7500	3.1200	2.7500	3.0000	+12.782%	146	6,638	+14.667%
2026-07-20	2.7500	2.7500	2.6600	2.6600	-3.971%	22	6,623	+29.323%
2026-07-17	2.6500	2.8000	2.6500	2.7700	-0.717%	26	6,617	+24.188%
2026-07-16	2.9300	2.9300	2.6900	2.7900	-13.622%	353	6,628	+23.297%
2026-07-15	3.4000	3.4000	2.9500	3.2300	-0.615%	97	6,616	+6.502%
2026-07-14	3.5000	3.5000	3.2200	3.2500	+3.834%	30	6,574	+5.846%
2026-07-13	3.2000	3.2800	3.0500	3.1300	-10.571%	72	6,574	+9.904%
2026-07-10	3.5600	3.5600	3.5000	3.5000	+4.478%	2	6,559	-1.714%
2026-07-09	3.3400	3.4300	3.3400	3.3500	+4.688%	3	6,558	+2.687%
2026-07-08	3.2200	3.2200	3.0000	3.2000	-4.478%	39	6,556	+7.500%
2026-07-07	3.4500	3.4500	3.3500	3.3500	-10.667%	21	6,548	+2.687%
2026-07-06	3.7500	3.7500	3.7500	3.7500	-1.316%	15	6,549	-8.267%
2026-07-02	3.8500	4.0500	3.6500	3.8000	+4.972%	15	6,522	-9.474%
2026-07-01	3.2000	3.7500	3.2000	3.6200	+5.539%	5	6,522	-4.972%
2026-06-30	3.3900	3.5000	3.3900	3.4300	-0.580%	17	6,520	+0.292%
2026-06-29	3.4600	3.4600	3.3000	3.4500	-6.250%	21	6,516	-0.290%
2026-06-26	3.3500	3.9500	3.3500	3.6800	+5.143%	25	6,510	-6.522%
2026-06-25	3.0000	3.5000	3.0000	3.5000	+15.512%	2	6,509	-1.714%
2026-06-24	2.8000	3.0600	2.8000	3.0300	-6.769%	159	6,508	+13.531%
2026-06-23	3.3400	3.4000	3.1700	3.2500	-15.365%	74	6,598	+5.846%
2026-06-22	3.6700	3.8400	3.6000	3.8400	+9.091%	11	6,621	-10.417%
2026-06-18	3.9000	3.9000	3.5200	3.5200	-10.886%	3	6,513	-2.273%
2026-06-17	4.2500	4.4000	3.9500	3.9500	-3.186%	137	6,513	-12.911%
2026-06-16	4.2400	4.2400	4.0800	4.0800	+4.615%	8	6,513	-15.686%
2026-06-15	4.3500	4.3500	3.9000	3.9000	+11.429%	20	6,508	-11.795%
2026-06-12	3.3700	3.7500	3.1000	3.5000	+6.707%	28	6,501	-1.714%
2026-06-11	2.7700	3.3000	2.7700	3.2800	+16.312%	23	6,497	+4.878%
2026-06-10	3.0000	3.0000	2.7800	2.8200	-3.425%	122	6,499	+21.986%
2026-06-09	3.3000	3.3000	2.9200	2.9200	-10.154%	359	6,412	+17.808%
2026-06-08	3.2500	3.3500	3.1900	3.2500	+1.246%	83	6,193	+5.846%
2026-06-05	3.8500	3.8500	3.1800	3.2100	-23.571%	53	6,222	+7.165%
2026-06-04	4.5500	4.5500	4.1700	4.2000	+0.962%	4	6,212	-18.095%
2026-06-03	4.2800	4.3000	4.1600	4.1600	-12.421%	10	6,209	-17.308%
2026-06-02	4.5100	4.7500	4.5100	4.7500	+11.241%	21	6,208	-27.579%
2026-06-01	5.0000	5.0000	4.1500	4.2700	-8.761%	20	6,218	-19.438%
2026-05-29	4.5500	4.7500	4.4000	4.6800	+1.739%	6	6,222	-26.496%
2026-05-28	4.0000	4.6000	4.0000	4.6000	+8.235%	18	6,220	-25.217%
2026-05-27	4.3400	4.3800	4.2500	4.2500	-5.556%	38	6,207	-19.059%
2026-05-26	4.5000	4.5000	4.5000	4.5000	+6.383%	10	6,174	-23.556%
2026-05-22	4.4000	4.4300	4.2300	4.2300	-4.944%	40	6,184	-18.676%
2026-05-21	4.1800	4.4500	4.1800	4.4500	+0.451%	86	6,184	-22.697%
2026-05-20	4.4200	4.4500	4.4000	4.4300	+23.056%	17	6,184	-22.348%
2026-05-19	4.3400	4.3400	3.6000	3.6000	-20.879%	36	6,118	-4.444%
2026-05-18	4.7000	5.1000	4.5500	4.5500	-4.211%	579	6,118	-24.396%
2026-05-15	5.1500	5.5000	4.7500	4.7500	-22.386%	83	6,118	-27.579%
2026-05-14	6.2500	6.2500	6.0900	6.1200	-8.657%	5	5,540	-43.791%
2026-05-13	6.4900	7.0000	6.4900	6.7000	+5.512%	76	5,489	-48.657%
2026-05-12	6.4000	6.4000	5.9000	6.3500	-2.308%	93	5,489	-45.827%
2026-05-11	6.0200	6.5000	5.5800	6.5000	+30.000%	53	5,489	-47.077%
2026-05-08	5.3000	5.3000	5.0000	5.0000	+3.093%	27	5,449	-31.200%
2026-05-07	5.7000	5.7000	4.8500	4.8500	+7.778%	130	5,431	-29.072%
2026-05-06	5.5000	5.7500	4.5000	4.5000	+0.223%	25	5,382	-23.556%
2026-05-05	4.8000	4.8500	4.4900	4.4900	-4.468%	157	5,376	-23.385%
2026-05-04	4.9400	4.9700	4.7000	4.7000	-9.789%	33	5,461	-26.809%
2026-05-01	5.1000	5.5000	5.1000	5.2100	+4.409%	5	5,435	-33.973%
2026-04-30	5.0500	5.0500	4.9800	4.9900	+3.958%	33	5,435	-31.062%
2026-04-29	5.0000	5.0000	4.7500	4.8000	-4.000%	122	5,429	-28.333%
2026-04-28	5.2000	5.2000	5.0000	5.0000	-9.091%	23	5,522	-31.200%
2026-04-27	5.4400	5.5000	5.4400	5.5000	-2.655%	4	5,530	-37.455%
2026-04-24	5.4500	5.8500	5.4500	5.6500	+6.604%	198	5,532	-39.115%
2026-04-23	5.4000	5.5100	5.3000	5.3000	-7.018%	22	5,439	-35.094%
2026-04-22	5.4500	5.7000	5.4500	5.7000	+5.751%	287	5,443	-39.649%
2026-04-21	5.6000	6.0000	4.5500	5.3900	-11.639%	25	5,428	-36.178%
2026-04-20	6.0200	6.1000	5.8800	6.1000	0.000%	21	5,428	-43.607%
2026-04-17	6.7500	6.7500	6.1000	6.1000	+0.660%	8	5,428	-43.607%
2026-04-16	6.2000	6.2000	6.0600	6.0600	-0.656%	14	5,428	-43.234%
2026-04-15	6.2700	6.3500	6.0000	6.1000	-15.278%	23	5,415	-43.607%
2026-04-14	6.6500	7.2000	6.5700	7.2000	+12.853%	7	5,407	-52.222%
2026-04-13	6.3000	6.3800	6.3000	6.3800	+4.590%	11	5,405	-46.082%
2026-04-10	6.1000	6.1000	6.1000	6.1000	-8.271%	1	5,416	-43.607%
2026-04-09	6.6500	6.6500	6.6500	6.6500	+2.308%	5	5,417	-48.271%
2026-04-08	7.5000	7.5000	6.5000	6.5000	-1.216%	16	5,412	-47.077%
2026-04-07	6.6000	6.6000	6.5000	6.5800	+1.231%	3,007	5,403	-47.720%
2026-04-06	6.4000	6.5000	6.4000	6.5000	-3.274%	6	3,276	-47.077%
2026-04-02	6.0000	6.7200	6.0000	6.7200	-1.176%	42	3,295	-48.810%
2026-04-01	6.5500	6.8100	6.5500	6.8000	+10.749%	56	3,295	-49.412%
2026-03-31	5.8100	6.1400	5.8100	6.1400	+12.661%	41	3,240	-43.974%
2026-03-30	5.8000	5.8000	5.4500	5.4500	-7.155%	17	3,212	-36.881%
2026-03-27	5.4500	6.1000	5.4500	5.8700	+3.894%	48	3,196	-41.397%
2026-03-26	5.7000	5.7000	5.5000	5.6500	-7.377%	71	3,177	-39.115%
2026-03-25	6.4300	6.6000	6.1000	6.1000	+1.667%	32	3,168	-43.607%
2026-03-24	5.9500	6.0000	5.8000	6.0000	+1.695%	8	3,164	-42.667%
2026-03-23	5.7400	5.9600	5.6500	5.9000	+11.321%	40	3,164	-41.695%
2026-03-20	5.6000	5.7100	5.2500	5.3000	-10.169%	32	3,156	-35.094%
2026-03-19	5.3500	5.9300	5.1000	5.9000	-6.349%	53	3,164	-41.695%
2026-03-18	6.5000	6.5500	6.2200	6.3000	-10.638%	81	3,174	-45.397%
2026-03-17	7.4800	7.4800	7.0500	7.0500	-2.083%	5	3,220	-51.206%
2026-03-16	7.3700	7.3700	6.8500	7.2000	+3.448%	12	3,217	-52.222%
2026-03-13	7.7200	7.7200	6.9600	6.9600	-11.899%	33	3,221	-50.575%
2026-03-12	8.2000	8.2000	7.9000	7.9000	-0.253%	7	3,228	-56.456%
2026-03-11	8.0000	8.2000	7.8500	7.9200	-5.714%	8	3,223	-56.566%
2026-03-10	8.4000	8.4000	8.4000	8.4000	+3.067%	1	3,225	-59.048%
2026-03-09	7.4200	8.1500	6.9700	8.1500	+3.558%	73	3,226	-57.791%
2026-03-06	7.7000	7.9500	7.7000	7.8700	+2.208%	366	3,252	-56.290%
2026-03-05	8.1000	8.1000	7.6500	7.7000	-12.400%	25	3,470	-55.325%
2026-03-04	8.8500	9.1500	8.6500	8.7900	+0.918%	972	3,472	-60.865%
2026-03-03	9.0000	9.1100	8.0000	8.7100	-19.127%	63	3,778	-60.505%
2026-03-02	10.7000	10.8500	10.0800	10.7700	-4.267%	16	3,739	-68.059%
2026-02-27	11.3100	11.8000	10.8400	11.2500	+4.167%	842	3,725	-69.422%
2026-02-26	9.9000	10.8000	9.8000	10.8000	+7.677%	108	3,151	-68.148%
2026-02-25	10.5700	11.3000	10.0300	10.0300	-2.904%	20	3,120	-65.703%
2026-02-24	10.3500	10.4200	9.5000	10.3300	-3.005%	209	3,120	-66.699%
2026-02-23	10.7500	11.1700	10.5500	10.6500	0.000%	128	2,933	-67.700%
2026-02-20	10.0000	10.6500	9.4000	10.6500	+9.794%	192	2,977	-67.700%
2026-02-19	9.7000	9.7000	9.7000	9.7000	+2.972%	1	2,986	-64.536%
2026-02-18	10.1300	10.3000	9.4000	9.4200	+6.201%	103	2,986	-63.482%
2026-02-17	9.2000	9.4500	8.2300	8.8700	-5.134%	133	2,891	-61.218%
2026-02-13	9.1400	9.9000	9.0300	9.3500	+8.595%	839	3,251	-63.209%
2026-02-12	9.7500	9.7500	8.6100	8.6100	-14.328%	26	3,251	-60.046%
2026-02-11	10.0500	10.0500	10.0500	10.0500	-0.985%	1	3,257	-65.771%
2026-02-10	11.0000	11.0000	10.1500	10.1500	-7.727%	15	3,257	-66.108%
2026-02-09	10.9000	11.2000	10.9000	11.0000	+8.588%	18	3,245	-68.727%
2026-02-06	10.0400	10.5000	10.0200	10.1300	+8.925%	837	3,232	-66.041%
2026-02-05	9.2000	9.5000	9.2000	9.3000	-15.455%	34	2,437	-63.011%
2026-02-04	11.1700	11.1700	9.7000	11.0000	+2.804%	64	2,453	-68.727%
2026-02-03	9.9800	10.8000	9.9800	10.7000	+17.971%	106	2,425	-67.850%
2026-02-02	10.0000	10.0000	9.0000	9.0700	-12.027%	36	2,335	-62.073%
2026-01-30	12.5000	12.5000	9.8000	10.3100	-23.403%	195	2,324	-66.634%
2026-01-29	13.5000	13.7500	12.4500	13.4600	-4.876%	139	2,332	-74.443%
2026-01-28	15.1000	15.2900	13.5000	14.1500	-6.291%	62	2,268	-75.689%
2026-01-27	15.9900	16.3500	14.1000	15.1000	-7.983%	158	2,269	-77.219%
2026-01-26	18.8700	19.0500	16.0800	16.4100	-6.761%	126	2,171	-79.037%
2026-01-23	17.6000	17.8000	17.6000	17.6000	0.000%	7	2,107	-80.455%
2026-01-22	16.2500	17.6000	16.2500	17.6000	+21.799%	21	2,111	-80.455%
2026-01-21	14.1800	15.2500	14.1800	14.4500	+7.435%	238	2,114	-76.194%
2026-01-20	13.2500	13.4500	12.7900	13.4500	+10.246%	5	2,071	-74.424%
2026-01-16	11.2100	12.2000	10.5000	12.2000	+4.274%	42	2,060	-71.803%
2026-01-15	10.9000	11.7000	10.4000	11.7000	+13.592%	22	2,060	-70.598%
2026-01-14	10.8000	11.2000	10.3000	10.3000	-3.286%	79	2,060	-66.602%
2026-01-13	11.0500	11.5000	10.6500	10.6500	-0.374%	99	2,013	-67.700%
2026-01-12	10.0800	11.0900	10.0800	10.6900	+15.318%	73	2,094	-67.820%
2026-01-09	8.8000	9.4200	8.8000	9.2700	+12.364%	45	2,092	-62.891%
2026-01-08	7.8500	8.2500	7.8500	8.2500	+1.227%	9	2,121	-58.303%
2026-01-07	7.9000	8.1500	7.2500	8.1500	-7.910%	83	2,112	-57.791%
2026-01-06	8.3000	8.9500	8.0000	8.8500	+19.112%	114	2,097	-61.130%
2026-01-05	7.1500	7.4300	7.1500	7.4300	+12.918%	10	2,064	-53.701%
2026-01-02	6.4500	6.6000	6.4500	6.5800	-5.187%	53	2,064	-47.720%
2025-12-31	6.9000	6.9400	6.9000	6.9400	-0.430%	180	2,191	-50.432%
2025-12-30	7.5000	7.5000	6.7500	6.9700	-5.811%	40	2,191	-50.646%
2025-12-29	6.5000	7.4000	6.5000	7.4000	+1.370%	23	2,159	-53.514%
2025-12-26	6.9000	7.3000	6.7800	7.3000	+5.491%	82	2,148	-52.877%
2025-12-24	7.6000	7.6000	6.6000	6.9200	-3.621%	23	2,103	-50.289%
2025-12-23	7.4000	7.4500	7.0000	7.1800	-2.973%	36	2,103	-52.089%
2025-12-22	7.2200	7.6000	7.2200	7.4000	+5.866%	43	2,084	-53.514%
2025-12-19	7.0700	7.0700	6.8600	6.9900	+2.193%	6	2,048	-50.787%
2025-12-18	6.7000	6.8400	6.7000	6.8400	+1.333%	2	2,046	-49.708%
2025-12-17	6.5000	6.8600	6.5000	6.7500	+4.651%	574	2,048	-49.037%
2025-12-16	6.2000	6.6500	6.0500	6.4500	-3.153%	84	1,573	-46.667%
2025-12-15	6.8000	6.8000	6.6600	6.6600	+11.933%	19	1,582	-48.348%
2025-12-12	6.2500	6.2500	5.9500	5.9500	-8.462%	10	1,563	-42.185%
2025-12-11	5.8700	6.5000	5.8700	6.5000	+28.713%	10	1,558	-47.077%
2025-12-10	5.0700	5.3500	4.8000	5.0500	+3.061%	64	1,558	-31.881%
2025-12-09	4.6000	5.0100	4.6000	4.9000	+10.860%	56	1,494	-29.796%
2025-12-08	4.3000	4.4200	4.3000	4.4200	-13.333%	56	1,450	-22.172%
2025-12-05	5.1000	5.1000	5.1000	5.1000	+6.250%	2	1,409	-32.549%
2025-12-04	4.7500	5.2000	3.8500	4.8000	-8.571%	30	1,407	-28.333%
2025-12-03	5.1000	5.5500	5.0500	5.2500	+5.210%	60	1,415	-34.476%
2025-12-02	5.0700	5.0700	4.8500	4.9900	-11.681%	29	1,470	-31.062%
2025-12-01	5.0000	5.7500	4.9000	5.6500	+15.306%	198	1,441	-39.115%
2025-11-28	4.7500	4.9000	4.5000	4.9000	+13.426%	158	1,308	-29.796%
2025-11-26	4.1000	4.4100	4.0000	4.3200	+19.668%	60	1,172	-20.370%
2025-11-25	3.5000	3.8500	3.5000	3.6100	-1.096%	200	1,172	-4.709%
2025-11-24	3.3000	3.6500	3.3000	3.6500	+24.150%	60	1,367	-5.753%
2025-11-21	2.9500	2.9500	2.9400	2.9400	-8.125%	26	1,367	+17.007%
2025-11-20	3.5500	3.6500	3.1000	3.2000	-8.046%	184	1,342	+7.500%
2025-11-19	3.7000	3.7000	3.4300	3.4800	-0.571%	142	1,229	-1.149%
2025-11-18	3.5000	3.5000	3.4500	3.5000	+7.692%	46	1,187	-1.714%
2025-11-17	3.5500	3.6500	3.2200	3.2500	-12.162%	317	1,141	+5.846%
2025-11-14	3.7000	3.7200	3.3000	3.7000	-1.333%	89	1,039	-7.027%
2025-11-13	4.2500	4.2500	3.5200	3.7500	-12.383%	84	956	-8.267%
2025-11-12	3.8000	4.3300	3.8000	4.2800	+18.889%	487	901	-19.626%
2025-11-11	4.0500	4.0500	3.4000	3.6000	-10.000%	41	1,133	-4.444%
2025-11-10	3.6500	4.0000	3.6500	4.0000	+32.013%	8	1,133	-14.000%
2025-11-06	3.2000	4.0000	2.8200	3.0300	+12.222%	69	1,131	+13.531%
2025-11-05	2.5100	2.8100	2.5000	2.7000	+14.894%	103	1,116	+27.407%
2025-11-04	3.0000	3.0000	2.3500	2.3500	-13.284%	5	1,217	+46.383%
2025-10-31	2.8000	2.8000	2.6800	2.7100	-4.912%	50	1,216	+26.937%
2025-10-30	2.5400	2.8500	2.5200	2.8500	+13.095%	18	1,216	+20.702%
2025-10-29	2.5200	2.5200	2.5200	2.5200	-9.353%	7	1,216	+36.508%
2025-10-28	2.6000	2.7800	2.6000	2.7800	+14.403%	382	1,213	+23.741%
2025-10-27	2.6200	2.6700	2.4300	2.4300	-13.214%	3	1,508	+41.564%
2025-10-23	2.8000	2.8100	2.8000	2.8000	+5.263%	7	1,508	+22.857%
2025-10-22	2.6400	2.7300	2.6400	2.6600	+1.916%	58	1,508	+29.323%
2025-10-21	2.8200	2.9500	2.5600	2.6100	-23.907%	1,023	1,465	+31.801%
2025-10-20	3.3500	3.6100	3.3500	3.4300	+5.538%	385	473	+0.292%
2025-10-17	3.4700	3.4700	3.0000	3.2500	-13.333%	17	165	+5.846%
2025-10-16	3.4000	3.8500	3.4000	3.7500	+20.968%	75	153	-8.267%
2025-10-15	3.0000	3.4000	3.0000	3.1000	+10.714%	70	80	+10.968%
2025-10-14	2.8000	2.8000	2.8000	2.8000	-3.448%	1	33	+22.857%
2025-10-13	2.2200	3.0000	2.2200	2.9000	+13.725%	33	32	+18.621%
2025-10-10	2.5500	2.5500	2.5500	2.5500	+0.394%	1	2	+34.902%
2025-10-09	2.5400	2.5400	2.5400	2.5400	0.000%	1	0	+35.433%