Dark

HL20280121C30
HL Jan 21 2028 30.00 Call (HL280121C00030000)
option OPRA

EOD

Jul 22, 2026

2.75+10.000%(+0.25)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	2.7200	2.7500	2.7200	2.7500	+10.000%	50	9,229	0.000%
2026-07-21	2.2200	2.5000	2.2200	2.5000	+12.108%	27	9,181	+10.000%
2026-07-20	2.1200	2.2300	2.1000	2.2300	-0.889%	104	9,157	+23.318%
2026-07-17	2.1000	2.2500	2.1000	2.2500	+4.167%	8	9,090	+22.222%
2026-07-16	2.4000	2.4000	2.1500	2.1600	-12.195%	93	9,088	+27.315%
2026-07-15	2.5000	2.7200	2.4400	2.4600	-5.385%	77	9,046	+11.789%
2026-07-14	2.6900	2.7200	2.5900	2.6000	+4.418%	19	9,106	+5.769%
2026-07-13	2.7100	2.7100	2.2800	2.4900	-11.071%	227	9,125	+10.442%
2026-07-10	2.8400	2.8400	2.8000	2.8000	-2.439%	3	9,325	-1.786%
2026-07-09	3.1000	3.1000	2.7200	2.8700	+12.549%	11	9,323	-4.181%
2026-07-08	2.7100	2.7100	2.5500	2.5500	+9.442%	17	9,330	+7.843%
2026-07-07	2.3300	2.3300	2.3300	2.3300	-23.355%	1	9,345	+18.026%
2026-07-06	3.0500	3.0500	3.0400	3.0400	+1.333%	3	9,346	-9.539%
2026-07-02	3.1700	3.1700	3.0000	3.0000	+1.351%	9	9,354	-8.333%
2026-07-01	3.0000	3.0000	2.8700	2.9600	+14.286%	8	9,354	-7.095%
2026-06-30	2.6000	2.6900	2.5900	2.5900	-2.632%	55	9,355	+6.178%
2026-06-29	2.6600	2.6600	2.6600	2.6600	-2.564%	3	9,307	+3.383%
2026-06-26	2.7500	3.0000	2.7300	2.7300	+3.019%	38	9,310	+0.733%
2026-06-25	2.6300	2.6700	2.6300	2.6500	+16.740%	5	9,279	+3.774%
2026-06-24	2.4700	2.5000	2.2000	2.2700	-4.622%	58	9,278	+21.145%
2026-06-23	2.5900	2.7000	2.3800	2.3800	-21.967%	103	9,236	+15.546%
2026-06-22	3.0500	3.0500	2.9300	3.0500	+1.667%	16	9,230	-9.836%
2026-06-18	3.0000	3.0000	3.0000	3.0000	-7.692%	10	9,227	-8.333%
2026-06-17	3.5000	3.5000	3.2500	3.2500	-4.412%	4	9,227	-15.385%
2026-06-16	3.4400	3.6000	3.2300	3.4000	-8.108%	102	9,227	-19.118%
2026-06-15	3.5500	3.7000	3.3200	3.7000	+40.684%	153	9,129	-25.676%
2026-06-12	2.7000	2.8700	2.6300	2.6300	+1.154%	164	8,976	+4.563%
2026-06-11	2.2500	2.6100	2.2000	2.6000	+14.035%	71	8,828	+5.769%
2026-06-10	2.2000	2.3700	2.2000	2.2800	-8.800%	14	8,780	+20.614%
2026-06-09	2.6000	2.6000	2.2000	2.5000	-4.580%	450	8,776	+10.000%
2026-06-08	2.6500	2.8800	2.6200	2.6200	+0.769%	699	8,856	+4.962%
2026-06-05	3.0600	3.1800	2.5000	2.6000	-30.667%	462	9,027	+5.769%
2026-06-04	3.5700	3.7500	3.1500	3.7500	+11.276%	64	8,953	-26.667%
2026-06-03	3.3700	3.4000	3.3700	3.3700	-11.316%	9	8,949	-18.398%
2026-06-02	3.8800	3.8800	3.8000	3.8000	-2.564%	3	8,944	-27.632%
2026-06-01	3.5000	3.9000	3.5000	3.9000	+2.632%	8	8,941	-29.487%
2026-05-28	3.3100	3.8000	3.2000	3.8000	+11.111%	142	8,933	-27.632%
2026-05-27	3.5400	3.5500	3.4200	3.4200	-4.202%	10	8,838	-19.591%
2026-05-26	3.6000	3.6000	3.5700	3.5700	+5.000%	4	8,828	-22.969%
2026-05-22	3.4000	3.4500	3.4000	3.4000	-9.333%	110	8,827	-19.118%
2026-05-21	3.2500	3.7500	3.2500	3.7500	+7.759%	33	8,922	-26.667%
2026-05-20	3.5000	3.6100	3.4800	3.4800	+7.077%	34	8,922	-20.977%
2026-05-19	3.5000	3.5500	3.1700	3.2500	-9.722%	585	8,901	-15.385%
2026-05-18	3.9000	4.1000	3.6000	3.6000	-7.692%	510	8,901	-23.611%
2026-05-15	3.9900	4.1000	3.9000	3.9000	-17.021%	62	8,901	-29.487%
2026-05-14	5.3000	5.5000	4.7000	4.7000	-15.315%	71	8,349	-41.489%
2026-05-13	5.0600	5.7000	5.0000	5.5500	+6.731%	45	8,283	-50.450%
2026-05-12	4.9900	5.2500	4.6000	5.2000	-4.587%	363	8,283	-47.115%
2026-05-11	5.1000	5.4500	4.7600	5.4500	+36.250%	42	8,283	-49.541%
2026-05-08	4.1000	4.1000	4.0000	4.0000	+5.263%	5	7,991	-31.250%
2026-05-07	4.3500	5.0000	3.8000	3.8000	-6.173%	354	7,986	-27.632%
2026-05-06	4.0000	4.0500	3.5500	4.0500	+10.959%	318	7,737	-32.099%
2026-05-05	3.7500	3.9300	3.6500	3.6500	-8.750%	176	7,730	-24.658%
2026-05-04	4.0900	4.0900	3.9900	4.0000	-4.762%	8	7,700	-31.250%
2026-05-01	4.0000	4.2000	4.0000	4.2000	+6.329%	53	7,736	-34.524%
2026-04-29	3.9500	4.0500	3.9500	3.9500	-6.398%	275	7,736	-30.380%
2026-04-28	4.1500	4.3000	4.1500	4.2200	-9.247%	445	7,733	-34.834%
2026-04-27	4.6500	4.6500	4.6500	4.6500	0.000%	5	7,696	-40.860%
2026-04-24	4.6500	4.6500	4.6500	4.6500	+8.140%	1	7,701	-40.860%
2026-04-23	4.5000	4.5500	4.2500	4.3000	-7.527%	34	7,700	-36.047%
2026-04-22	4.6000	4.7000	4.5800	4.6500	+5.682%	300	7,680	-40.860%
2026-04-21	4.9400	4.9400	4.4000	4.4000	-18.519%	386	7,617	-37.500%
2026-04-20	5.0000	5.4000	5.0000	5.4000	+2.857%	11	7,617	-49.074%
2026-04-17	5.2000	5.2500	5.1500	5.2500	+5.000%	14	7,606	-47.619%
2026-04-16	5.0700	5.0700	5.0000	5.0000	-3.846%	4	7,598	-45.000%
2026-04-15	5.2900	5.3000	5.1000	5.2000	-6.306%	29	7,600	-47.115%
2026-04-14	5.6200	5.7000	5.5000	5.5500	+3.738%	168	7,586	-50.450%
2026-04-13	5.4000	5.4000	5.2500	5.3500	-1.835%	6	7,430	-48.598%
2026-04-10	5.8000	5.8000	5.1000	5.4500	+4.808%	20	7,432	-49.541%
2026-04-09	5.6000	5.6000	5.2000	5.2000	-6.306%	82	7,426	-47.115%
2026-04-08	5.6700	5.6700	5.5500	5.5500	0.000%	3	7,345	-50.450%
2026-04-07	5.6500	5.6500	5.5500	5.5500	-2.632%	4	7,342	-50.450%
2026-04-06	5.7000	5.7000	5.4200	5.7000	+0.707%	1,013	7,338	-51.754%
2026-04-02	5.2700	5.7000	5.2700	5.6600	-3.248%	23	6,340	-51.413%
2026-04-01	5.6200	5.9000	5.6200	5.8500	+10.377%	14	6,340	-52.991%
2026-03-31	4.9000	5.3000	4.9000	5.3000	+10.417%	7	6,336	-48.113%
2026-03-30	5.1000	5.1000	4.8000	4.8000	-4.382%	10	6,332	-42.708%
2026-03-27	4.9500	5.1100	4.7500	5.0200	+7.265%	285	6,323	-45.219%
2026-03-26	4.9000	4.9000	4.6800	4.6800	-13.333%	10	6,350	-41.239%
2026-03-25	5.3600	5.4000	5.3600	5.4000	+7.143%	8	6,350	-49.074%
2026-03-24	5.0700	5.1000	5.0400	5.0400	-1.176%	6	6,356	-45.437%
2026-03-23	4.6000	5.1500	4.6000	5.1000	+15.909%	94	6,360	-46.078%
2026-03-20	5.0000	5.0000	4.4000	4.4000	-12.000%	435	6,356	-37.500%
2026-03-19	4.7100	5.0800	4.3500	5.0000	-5.660%	524	6,347	-45.000%
2026-03-18	5.6000	5.8700	5.3000	5.3000	-11.667%	374	6,398	-48.113%
2026-03-17	6.4500	6.4500	6.0000	6.0000	-0.332%	31	6,402	-54.167%
2026-03-16	6.2000	6.2000	6.0000	6.0200	-1.311%	22	6,413	-54.319%
2026-03-13	6.6000	6.8000	6.1000	6.1000	-8.271%	129	6,430	-54.918%
2026-03-12	6.7000	6.7000	6.5500	6.6500	-5.807%	16	6,536	-58.647%
2026-03-11	6.9500	7.3800	6.7500	7.0600	-8.549%	38	6,552	-61.048%
2026-03-10	7.6500	8.3000	7.6500	7.7200	+19.876%	60	6,562	-64.378%
2026-03-09	6.7000	6.7000	5.7000	6.4400	-8.000%	524	6,528	-57.298%
2026-03-06	6.6700	7.0000	6.6200	7.0000	+2.041%	13	6,466	-60.714%
2026-03-05	7.2000	7.2000	6.7900	6.8600	-11.025%	266	6,467	-59.913%
2026-03-04	7.9000	7.9000	7.6000	7.7100	+1.447%	346	6,456	-64.332%
2026-03-03	8.0000	8.0000	7.0000	7.6000	-20.000%	116	6,420	-63.816%
2026-03-02	9.2000	9.5000	8.6000	9.5000	-4.523%	144	6,393	-71.053%
2026-02-27	9.9000	9.9500	9.5500	9.9500	-1.192%	168	6,354	-72.362%
2026-02-26	8.8000	10.0700	8.7600	10.0700	+9.457%	91	6,188	-72.691%
2026-02-25	9.5000	9.5000	9.2000	9.2000	-1.604%	44	6,080	-70.109%
2026-02-24	9.0300	9.3500	8.7500	9.3500	-1.682%	3,022	6,080	-70.588%
2026-02-23	9.6000	10.1500	9.5000	9.5100	+3.934%	24	3,110	-71.083%
2026-02-20	9.1500	9.1500	9.1500	9.1500	+9.450%	1	3,114	-69.945%
2026-02-19	7.9200	8.3600	7.9200	8.3600	-0.239%	21	3,113	-67.105%
2026-02-18	9.0700	9.0700	8.3800	8.3800	-0.238%	53	3,096	-67.184%
2026-02-17	7.0000	8.4000	7.0000	8.4000	-4.000%	400	3,119	-67.262%
2026-02-13	8.4000	8.7500	8.4000	8.7500	+16.667%	11	3,072	-68.571%
2026-02-12	9.1500	9.1500	7.5000	7.5000	-22.998%	32	3,072	-63.333%
2026-02-11	9.7200	9.7400	8.9400	9.7400	+7.743%	34	3,046	-71.766%
2026-02-10	9.7000	9.8800	9.0400	9.0400	-5.340%	26	3,014	-69.580%
2026-02-09	10.0000	10.0100	9.5500	9.5500	+7.303%	70	3,001	-71.204%
2026-02-06	9.0000	9.2500	8.9000	8.9000	+8.537%	117	3,053	-69.101%
2026-02-05	9.2500	9.2500	8.0500	8.2000	-11.063%	100	3,137	-66.463%
2026-02-04	10.1700	10.1700	9.0000	9.2200	-2.845%	15	3,164	-70.174%
2026-02-03	9.0400	9.7400	8.9600	9.4900	+14.475%	129	3,161	-71.022%
2026-02-02	9.2300	9.3000	7.3500	8.2900	-10.184%	774	3,082	-66.828%
2026-01-30	10.4700	10.9000	9.1000	9.2300	-29.000%	239	3,090	-70.206%
2026-01-29	12.9100	13.0000	11.2500	13.0000	+1.562%	98	3,065	-78.846%
2026-01-28	14.3500	14.3500	12.5000	12.8000	-3.396%	42	3,032	-78.516%
2026-01-27	14.5000	14.5000	12.6600	13.2500	-8.621%	275	3,028	-79.245%
2026-01-26	17.4500	18.1800	14.5000	14.5000	-11.152%	440	2,942	-81.034%
2026-01-23	16.2000	16.8000	15.3400	16.3200	+2.000%	73	3,013	-83.150%
2026-01-22	14.1000	16.1200	14.1000	16.0000	+19.581%	155	3,037	-82.813%
2026-01-21	13.2500	13.6900	12.6900	13.3800	+4.531%	202	2,916	-79.447%
2026-01-20	11.7500	13.1000	11.5600	12.8000	+17.431%	925	2,844	-78.516%
2026-01-16	9.9000	10.9000	9.4700	10.9000	+21.111%	37	1,960	-74.771%
2026-01-15	9.0000	9.0000	9.0000	9.0000	-2.703%	1	1,960	-69.444%
2026-01-14	9.2500	9.2500	9.2500	9.2500	-0.216%	1	1,959	-70.270%
2026-01-13	9.8400	10.1900	9.0500	9.2700	-2.524%	25	1,960	-70.334%
2026-01-12	9.9800	10.0000	9.2500	9.5100	+15.976%	151	1,940	-71.083%
2026-01-09	7.2000	8.2000	7.2000	8.2000	+17.310%	6	1,839	-66.463%
2026-01-08	7.0000	7.1000	6.9900	6.9900	-0.143%	13	1,838	-60.658%
2026-01-07	7.2000	7.2000	7.0000	7.0000	-8.016%	14	1,827	-60.714%
2026-01-06	6.5400	7.7500	6.5400	7.6100	+18.906%	7	1,813	-63.863%
2026-01-05	6.4000	6.4000	6.4000	6.4000	+4.746%	1	1,809	-57.031%
2026-01-02	6.1100	6.1100	6.1100	6.1100	+3.559%	10	1,809	-54.992%
2025-12-31	6.1900	6.6000	5.9000	5.9000	-7.524%	18	1,814	-53.390%
2025-12-30	6.3800	6.3800	6.3800	6.3800	+10.190%	2	1,814	-56.897%
2025-12-29	5.7000	6.1500	5.5800	5.7900	-12.932%	75	1,814	-52.504%
2025-12-26	6.0500	6.6500	5.9000	6.6500	+3.101%	19	1,796	-58.647%
2025-12-24	5.9500	6.4500	5.7000	6.4500	+2.707%	25	1,787	-57.364%
2025-12-23	6.2300	6.3200	6.0500	6.2800	-1.102%	52	1,787	-56.210%
2025-12-22	6.3800	6.5300	6.3000	6.3500	+13.393%	519	1,775	-56.693%
2025-12-19	6.0000	6.0000	5.6000	5.6000	-7.438%	24	1,268	-50.893%
2025-12-18	5.7500	6.0500	5.5700	6.0500	+7.460%	10	1,264	-54.545%
2025-12-17	6.0000	6.0000	5.6300	5.6300	+8.269%	3	1,256	-51.155%
2025-12-16	5.2000	5.2000	5.2000	5.2000	-5.455%	50	1,254	-47.115%
2025-12-15	5.5300	5.9000	5.3000	5.5000	+3.970%	65	1,204	-50.000%
2025-12-12	5.8900	6.2500	5.2500	5.2900	-6.206%	272	1,139	-48.015%
2025-12-11	4.7300	5.8000	4.7300	5.6400	+34.606%	401	927	-51.241%
2025-12-10	4.2000	4.2000	4.1900	4.1900	-0.238%	2	597	-34.368%
2025-12-09	3.9500	4.3500	3.9500	4.2000	+9.091%	22	595	-34.524%
2025-12-08	4.3000	4.3000	3.6000	3.8500	-8.333%	16	586	-28.571%
2025-12-05	4.2500	4.3000	4.0800	4.2000	+2.190%	7	575	-34.524%
2025-12-04	4.1200	4.2000	4.1100	4.1100	-11.231%	12	568	-33.090%
2025-12-03	4.6500	4.6500	4.4500	4.6300	+2.889%	190	557	-40.605%
2025-12-02	4.3800	5.5000	4.1000	4.5000	+2.975%	81	478	-38.889%
2025-12-01	4.5000	4.5000	4.1500	4.3700	+6.585%	129	475	-37.071%
2025-11-28	3.7500	4.2500	3.7500	4.1000	+10.811%	30	441	-32.927%
2025-11-26	3.3300	3.7000	3.3300	3.7000	+15.625%	155	318	-25.676%
2025-11-25	3.1000	3.2000	3.1000	3.2000	+9.215%	10	318	-14.063%
2025-11-24	2.7900	2.9300	2.4900	2.9300	+22.083%	119	310	-6.143%
2025-11-21	2.6300	2.6300	2.4000	2.4000	-9.091%	5	295	+14.583%
2025-11-20	2.7500	2.7500	2.5000	2.6400	-9.898%	81	290	+4.167%
2025-11-18	3.0500	3.0500	2.9300	2.9300	-2.333%	4	216	-6.143%
2025-11-17	3.0100	3.2500	2.8900	3.0000	-2.597%	58	212	-8.333%
2025-11-14	3.0500	3.2000	3.0300	3.0800	-3.750%	19	186	-10.714%
2025-11-13	3.1300	3.3500	3.1300	3.2000	-8.309%	88	184	-14.063%
2025-11-12	3.1000	4.1500	3.1000	3.4900	+15.563%	71	119	-21.203%
2025-11-11	3.3000	4.0000	2.6000	3.0200	-5.625%	70	72	-8.940%
2025-11-10	3.1700	3.3100	3.0000	3.2000	0.000%	17	17	-14.063%