Dark

HL20280121C27
HL Jan 21 2028 27.00 Call (HL280121C00027000)
option OPRA

EOD

Jul 22, 2026

3.21+27.888%(+0.70)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	3.2400	3.2400	3.2100	3.2100	+27.888%	15	2,556	0.000%
2026-07-21	2.5100	2.5100	2.5100	2.5100	+4.149%	30	2,541	+27.888%
2026-07-20	2.4300	2.4300	2.4100	2.4100	-5.118%	8	2,530	+33.195%
2026-07-17	2.3900	2.6100	2.3900	2.5400	+1.195%	3	2,530	+26.378%
2026-07-16	2.4800	2.5100	2.4800	2.5100	-13.448%	7	2,529	+27.888%
2026-07-15	2.9000	2.9000	2.9000	2.9000	-3.333%	500	2,529	+10.690%
2026-07-14	3.0000	3.0000	3.0000	3.0000	0.000%	4	2,029	+7.000%
2026-07-13	3.0000	3.0000	3.0000	3.0000	-3.226%	1	2,029	+7.000%
2026-07-10	3.1000	3.1000	3.1000	3.1000	-1.587%	1	2,029	+3.548%
2026-07-09	3.1500	3.1500	3.1500	3.1500	+13.718%	5	2,030	+1.905%
2026-07-08	2.7700	2.7700	2.7700	2.7700	-24.110%	1	2,030	+15.884%
2026-07-02	3.7500	3.7500	3.4200	3.6500	+6.725%	801	1,228	-12.055%
2026-07-01	3.4200	3.4200	3.4200	3.4200	+24.364%	20	1,228	-6.140%
2026-06-24	2.7000	2.7500	2.7000	2.7500	-5.172%	44	1,228	+16.727%
2026-06-23	3.0100	3.0100	2.9000	2.9000	-27.500%	8	1,184	+10.690%
2026-06-17	4.0500	4.1500	4.0000	4.0000	+6.667%	20	1,167	-19.750%
2026-06-16	4.0300	4.0300	3.7500	3.7500	+39.405%	13	1,167	-14.400%
2026-06-10	2.7200	2.7400	2.6900	2.6900	-1.103%	76	1,170	+19.331%
2026-06-09	2.5900	2.7200	2.5600	2.7200	-12.258%	77	1,170	+18.015%
2026-06-08	3.1000	3.1000	3.1000	3.1000	-25.121%	3	1,170	+3.548%
2026-06-02	4.2100	4.2100	4.1400	4.1400	+0.976%	4	1,167	-22.464%
2026-06-01	4.1000	4.1000	4.1000	4.1000	-2.381%	1	1,164	-21.707%
2026-05-28	4.2000	4.2000	4.2000	4.2000	+5.000%	20	1,164	-23.571%
2026-05-22	4.0000	4.0000	4.0000	4.0000	-13.043%	1	1,184	-19.750%
2026-05-21	3.9000	4.6000	3.9000	4.6000	+22.667%	701	1,184	-30.217%
2026-05-20	3.7500	3.7500	3.7500	3.7500	+7.143%	1	1,184	-14.400%
2026-05-19	4.0300	4.0300	3.5000	3.5000	-14.634%	310	677	-8.286%
2026-05-18	4.3200	4.3200	4.1000	4.1000	-6.818%	2	677	-21.707%
2026-05-15	4.4000	4.4000	4.4000	4.4000	-24.786%	10	677	-27.045%
2026-05-14	5.7500	5.8500	5.6800	5.8500	-5.645%	26	665	-45.128%
2026-05-13	6.0000	6.2000	5.9500	6.2000	+14.180%	20	658	-48.226%
2026-05-12	5.4300	5.4300	5.4300	5.4300	-4.904%	2	658	-40.884%
2026-05-11	5.7100	5.7100	5.7100	5.7100	+24.130%	3	658	-43.783%
2026-05-08	4.6000	4.6000	4.6000	4.6000	+4.545%	2	656	-30.217%
2026-05-07	3.9500	5.1000	3.9500	4.4000	+3.529%	9	654	-27.045%
2026-05-06	5.2400	5.2400	3.7500	4.2500	-3.409%	372	650	-24.471%
2026-05-05	4.4000	4.4000	4.4000	4.4000	-7.563%	1	520	-27.045%
2026-05-01	4.7600	4.7600	4.7600	4.7600	-0.833%	1	520	-32.563%
2026-04-30	4.8000	4.8000	4.8000	4.8000	+5.495%	1	520	-33.125%
2026-04-29	4.4800	4.5500	4.4000	4.5500	-4.211%	7	520	-29.451%
2026-04-28	4.7500	4.7500	4.7500	4.7500	-15.179%	1	520	-32.421%
2026-04-17	6.0500	6.0500	5.6000	5.6000	0.000%	21	521	-42.679%
2026-04-16	5.6000	5.6000	5.6000	5.6000	-5.724%	1	541	-42.679%
2026-04-13	5.8500	5.9400	5.5500	5.9400	-4.194%	66	542	-45.960%
2026-04-09	6.2000	6.2000	6.2000	6.2000	+0.486%	1	595	-48.226%
2026-04-07	6.1700	6.1700	6.1700	6.1700	+1.148%	4	596	-47.974%
2026-04-06	6.1000	6.1000	6.1000	6.1000	+10.909%	5	600	-47.377%
2026-03-31	5.5000	5.5000	5.5000	5.5000	+14.583%	1	595	-41.636%
2026-03-30	5.5200	5.5200	4.8000	4.8000	-12.088%	2	594	-33.125%
2026-03-27	5.3900	5.4600	5.3900	5.4600	+1.111%	3	594	-41.209%
2026-03-26	5.3000	5.4000	5.3000	5.4000	-9.244%	9	596	-40.556%
2026-03-25	5.9700	5.9700	5.5500	5.9500	+8.775%	151	587	-46.050%
2026-03-24	5.4700	5.4700	5.4700	5.4700	-0.364%	1	476	-41.316%
2026-03-19	4.9300	5.4900	4.7500	5.4900	-10.147%	15	476	-41.530%
2026-03-18	5.9400	6.1100	5.9400	6.1100	-4.977%	11	489	-47.463%
2026-03-16	6.7000	6.7000	6.4300	6.4300	-16.276%	6	479	-50.078%
2026-03-11	7.5500	7.6800	7.5500	7.6800	-10.698%	2	482	-58.203%
2026-03-10	8.6000	8.6000	8.6000	8.6000	+29.909%	10	482	-62.674%
2026-03-09	6.6200	6.6200	6.6200	6.6200	-6.761%	14	472	-51.511%
2026-03-05	7.6700	7.6700	7.1000	7.1000	-15.476%	3	472	-54.789%
2026-03-04	8.4000	8.4000	8.4000	8.4000	+2.439%	4	474	-61.786%
2026-03-03	8.3100	8.3100	8.2000	8.2000	-20.000%	3	470	-60.854%
2026-03-02	9.5000	10.2500	9.4000	10.2500	-1.442%	14	468	-68.683%
2026-02-27	10.5000	10.5000	10.4000	10.4000	+3.483%	7	459	-69.135%
2026-02-26	10.0500	10.0500	10.0500	10.0500	+2.238%	5	452	-68.060%
2026-02-24	10.0000	10.0000	9.7000	9.8300	-5.933%	5	457	-67.345%
2026-02-23	10.4500	10.4500	10.4500	10.4500	+7.732%	5	453	-69.282%
2026-02-20	9.6500	9.7000	9.6500	9.7000	+11.751%	2	451	-66.907%
2026-02-18	9.2500	9.2500	8.6800	8.6800	+0.930%	12	449	-63.018%
2026-02-17	8.5000	8.6000	8.5000	8.6000	-8.413%	10	439	-62.674%
2026-02-11	9.2500	9.3900	9.2500	9.3900	-8.835%	85	429	-65.815%
2026-02-09	10.2000	10.3000	10.2000	10.3000	+16.384%	7	419	-68.835%
2026-02-05	9.6200	9.6200	8.8000	8.8500	-5.851%	3	417	-63.729%
2026-02-04	10.6300	10.7000	9.4000	9.4000	-6.000%	38	419	-65.851%
2026-02-03	10.1600	10.1600	10.0000	10.0000	+15.340%	3	414	-67.900%
2026-02-02	9.0000	9.0000	8.6700	8.6700	-10.619%	11	416	-62.976%
2026-01-30	11.0900	11.0900	9.7000	9.7000	-19.835%	32	415	-66.907%
2026-01-29	13.8600	13.8600	11.9500	12.1000	-9.701%	8	425	-73.471%
2026-01-28	14.6800	14.8000	13.3000	13.4000	-6.944%	67	419	-76.045%
2026-01-27	14.0000	14.4000	13.5000	14.4000	-7.455%	66	399	-77.708%
2026-01-26	19.2000	19.2000	15.5600	15.5600	-8.471%	29	383	-79.370%
2026-01-23	16.3000	17.2800	16.3000	17.0000	+1.796%	6	382	-81.118%
2026-01-22	16.5800	16.7000	16.5800	16.7000	+16.376%	3	379	-80.778%
2026-01-21	13.9800	14.3500	13.7800	14.3500	+10.896%	41	378	-77.631%
2026-01-20	12.7500	12.9400	12.3400	12.9400	+11.456%	32	372	-75.193%
2026-01-16	10.4500	11.6100	10.4500	11.6100	+6.416%	14	339	-72.351%
2026-01-15	10.9100	10.9100	10.9100	10.9100	+6.751%	3	339	-70.577%
2026-01-13	10.4500	10.8400	10.2200	10.2200	+0.492%	5	336	-68.591%
2026-01-12	10.3500	10.3500	9.9000	10.1700	+13.000%	7	334	-68.437%
2026-01-09	8.0000	9.0000	8.0000	9.0000	+21.294%	11	334	-64.333%
2026-01-07	7.4200	7.4200	7.4200	7.4200	-12.706%	2	334	-56.739%
2026-01-06	7.5000	8.5000	7.5000	8.5000	+28.399%	41	332	-62.235%
2025-12-31	6.6200	6.6200	6.6200	6.6200	+1.378%	10	343	-51.511%
2025-12-29	6.1000	6.5300	6.1000	6.5300	-4.252%	11	343	-50.842%
2025-12-26	7.0000	7.0000	6.8200	6.8200	+4.923%	4	337	-52.933%
2025-12-24	6.5000	6.5000	6.5000	6.5000	-4.412%	5	329	-50.615%
2025-12-23	8.6500	8.6500	6.6500	6.8000	+0.443%	16	329	-52.794%
2025-12-22	6.3000	6.7700	6.3000	6.7700	+14.358%	32	314	-52.585%
2025-12-16	5.9200	5.9200	5.9200	5.9200	-4.516%	30	346	-45.777%
2025-12-15	6.2000	6.2000	6.2000	6.2000	+5.983%	5	316	-48.226%
2025-12-12	6.4500	6.4500	5.6900	5.8500	-5.645%	17	311	-45.128%
2025-12-11	6.2000	6.2000	6.2000	6.2000	+29.167%	1	295	-48.226%
2025-12-08	4.8000	4.8000	4.8000	4.8000	-1.840%	1	295	-33.125%
2025-12-03	4.8900	4.8900	4.8900	4.8900	+2.947%	18	294	-34.356%
2025-12-01	5.1000	5.1000	4.6600	4.7500	+23.377%	172	276	-32.421%
2025-11-26	3.8500	3.8500	3.8500	3.8500	+6.944%	1	104	-16.623%
2025-11-25	2.8500	3.6000	2.8500	3.6000	+20.401%	31	104	-10.833%
2025-11-20	2.9900	2.9900	2.9900	2.9900	-0.333%	1	104	+7.358%
2025-11-17	3.0000	3.0000	3.0000	3.0000	-18.919%	6	105	+7.000%
2025-11-13	3.5000	3.7000	3.5000	3.7000	-10.843%	6	99	-13.243%
2025-11-12	3.6500	4.1500	3.6500	4.1500	+20.290%	50	95	-22.651%
2025-11-11	3.5000	3.5000	3.4500	3.4500	0.000%	46	46	-6.957%