Dark

HL20280121C32
HL Jan 21 2028 32.00 Call (HL280121C00032000)
option OPRA

EOD

Jul 20, 2026

1.83-8.500%(-0.17)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.0100	2.0200	1.8300	1.8300	-8.500%	23	791	0.000%
2026-07-17	1.9000	2.0500	1.9000	2.0000	0.000%	38	793	-8.500%
2026-07-16	2.0100	2.0100	2.0000	2.0000	-13.043%	52	783	-8.500%
2026-07-15	2.1900	2.4500	2.1900	2.3000	-18.728%	3	738	-20.435%
2026-07-06	2.8300	2.8300	2.8300	2.8300	+2.536%	1	738	-35.336%
2026-07-02	2.7600	2.7600	2.7600	2.7600	-1.429%	1	738	-33.696%
2026-07-01	2.8000	2.8000	2.8000	2.8000	-21.788%	10	738	-34.643%
2026-06-23	3.5800	3.5800	3.5800	3.5800	+17.377%	1	728	-48.883%
2026-06-22	3.0500	3.0500	3.0500	3.0500	+5.903%	1	729	-40.000%
2026-06-18	3.0900	3.0900	2.8800	2.8800	-4.636%	6	726	-36.458%
2026-06-17	3.0200	3.0200	3.0200	3.0200	-5.625%	2	726	-39.404%
2026-06-15	3.2000	3.2000	3.2000	3.2000	+42.222%	1	726	-42.813%
2026-06-11	2.2400	2.2500	2.0700	2.2500	+8.696%	37	726	-18.667%
2026-06-10	2.1000	2.1000	2.0700	2.0700	-1.429%	8	726	-11.594%
2026-06-09	2.2000	2.2000	2.1000	2.1000	-9.091%	20	725	-12.857%
2026-06-08	2.3100	2.3100	2.3100	2.3100	-1.702%	155	705	-20.779%
2026-06-05	3.0000	3.0000	2.3000	2.3500	-26.563%	73	782	-22.128%
2026-06-04	3.3000	3.3000	3.2000	3.2000	-7.246%	20	710	-42.813%
2026-06-03	3.2800	3.4500	3.2800	3.4500	-0.862%	60	690	-46.957%
2026-06-01	3.5100	3.5100	3.4800	3.4800	+16.000%	2	630	-47.414%
2026-05-28	3.0000	3.0000	3.0000	3.0000	-3.226%	10	628	-39.000%
2026-05-27	3.1000	3.1000	3.1000	3.1000	+3.333%	1	618	-40.968%
2026-05-19	3.0000	3.0000	3.0000	3.0000	-15.493%	45	618	-39.000%
2026-05-18	3.5500	3.5500	3.5500	3.5500	-0.838%	1	600	-48.451%
2026-05-15	3.8800	4.0000	3.5800	3.5800	-28.400%	41	600	-48.883%
2026-05-13	5.2000	5.2000	5.0000	5.0000	0.000%	31	578	-63.400%
2026-05-11	4.7000	5.0000	4.6200	5.0000	+31.579%	35	579	-63.400%
2026-05-07	4.0000	4.0000	3.8000	3.8000	+0.264%	19	558	-51.842%
2026-05-06	3.7900	3.7900	3.7900	3.7900	+11.471%	1	558	-51.715%
2026-05-05	3.5500	3.5500	3.4000	3.4000	-5.292%	6	557	-46.176%
2026-05-04	3.5900	3.5900	3.5900	3.5900	-2.973%	1	552	-49.025%
2026-04-30	3.9000	4.0000	3.7000	3.7000	-3.141%	23	552	-50.541%
2026-04-29	3.8200	3.8200	3.8200	3.8200	-1.292%	1	536	-52.094%
2026-04-28	4.1000	4.1000	3.8700	3.8700	-3.250%	22	537	-52.713%
2026-04-23	4.0000	4.0000	4.0000	4.0000	-5.660%	13	519	-54.250%
2026-04-22	4.2400	4.2400	4.2400	4.2400	+3.415%	1	506	-56.840%
2026-04-21	4.1000	4.1000	4.1000	4.1000	-13.684%	5	502	-55.366%
2026-04-20	4.6500	4.7500	4.6500	4.7500	-5.000%	22	502	-61.474%
2026-04-17	5.0000	5.0000	5.0000	5.0000	-9.091%	6	480	-63.400%
2026-04-01	5.5000	5.5000	5.5000	5.5000	+10.664%	1	474	-66.727%
2026-03-31	4.9500	4.9700	4.9500	4.9700	+11.685%	3	473	-63.179%
2026-03-26	4.4500	4.4500	4.4500	4.4500	+1.598%	1	472	-58.876%
2026-03-24	4.3800	4.3800	4.3800	4.3800	-2.232%	1	471	-58.219%
2026-03-23	4.7000	4.7000	4.4800	4.4800	+1.357%	15	471	-59.152%
2026-03-20	4.4200	4.4200	4.4200	4.4200	-26.333%	30	485	-58.597%
2026-03-17	6.0000	6.0000	6.0000	6.0000	+5.079%	4	500	-69.500%
2026-03-16	5.7000	5.7300	5.6800	5.7100	+3.818%	12	496	-67.951%
2026-03-13	6.0500	6.0500	5.5000	5.5000	-15.385%	23	496	-66.727%
2026-03-11	6.5000	6.5000	6.5000	6.5000	+4.334%	10	504	-71.846%
2026-03-09	6.2300	6.2300	6.2300	6.2300	-4.885%	4	514	-70.626%
2026-03-05	6.8800	6.8800	6.5500	6.5500	-11.486%	29	518	-72.061%
2026-03-04	7.4000	7.4000	7.4000	7.4000	+5.714%	1	517	-75.270%
2026-03-03	7.0000	7.0000	7.0000	7.0000	-23.913%	15	517	-73.857%
2026-03-02	9.2000	9.2000	9.2000	9.2000	0.000%	10	527	-80.109%
2026-02-27	9.4000	9.4000	9.2000	9.2000	+4.190%	6	520	-80.109%
2026-02-25	8.8300	8.8300	8.8300	8.8300	+1.494%	3	515	-79.275%
2026-02-24	8.3000	8.7000	8.3000	8.7000	-5.435%	4	515	-78.966%
2026-02-23	9.4500	9.4500	9.0000	9.2000	+13.580%	40	512	-80.109%
2026-02-20	8.1000	8.1000	8.1000	8.1000	+2.532%	1	472	-77.407%
2026-02-19	7.9000	7.9000	7.9000	7.9000	+11.268%	1	471	-76.835%
2026-02-17	7.7000	7.7000	7.1000	7.1000	-8.387%	251	470	-74.225%
2026-02-13	7.7500	7.7500	7.7500	7.7500	-13.889%	1	470	-76.387%
2026-02-11	9.0000	9.0000	9.0000	9.0000	-2.174%	5	470	-79.667%
2026-02-09	9.2000	9.2000	9.2000	9.2000	+3.955%	1	470	-80.109%
2026-02-06	8.7000	9.0000	8.7000	8.8500	+5.357%	9	469	-79.322%
2026-02-05	8.4000	8.4000	8.4000	8.4000	-5.618%	1	461	-78.214%
2026-02-04	9.0500	9.0500	8.7000	8.9000	+2.299%	38	460	-79.438%
2026-02-03	8.5500	9.4000	7.8000	8.7000	+14.474%	45	442	-78.966%
2026-02-02	8.5000	8.5000	7.6000	7.6000	-15.556%	259	438	-75.921%
2026-01-30	9.1000	10.4000	9.0000	9.0000	-22.213%	6	345	-79.667%
2026-01-29	12.3500	12.4000	9.8500	11.5700	-10.794%	173	343	-84.183%
2026-01-28	13.2200	13.4000	12.9000	12.9700	+0.543%	13	200	-85.891%
2026-01-27	13.5000	13.5000	12.9000	12.9000	-11.644%	4	194	-85.814%
2026-01-26	17.3500	17.4900	14.6000	14.6000	-8.464%	60	190	-87.466%
2026-01-23	15.7500	15.9500	15.6300	15.9500	+3.909%	18	143	-88.527%
2026-01-22	14.5000	15.5000	14.5000	15.3500	+15.327%	55	130	-88.078%
2026-01-21	12.6700	13.3100	12.6700	13.3100	+11.661%	4	80	-86.251%
2026-01-20	11.4500	12.1100	11.4500	11.9200	+14.067%	109	79	-84.648%
2026-01-16	10.4500	10.4500	10.4500	10.4500	+12.973%	100	46	-82.488%
2026-01-15	9.2500	9.2500	9.2500	9.2500	+2.097%	3	46	-80.216%
2026-01-12	8.4200	9.0600	8.4200	9.0600	+16.753%	5	43	-79.801%
2026-01-09	7.4500	7.7600	7.4500	7.7600	+16.692%	3	43	-76.418%
2026-01-08	6.6500	6.6500	6.6500	6.6500	+7.085%	1	43	-72.481%
2026-01-05	6.2100	6.2100	6.2100	6.2100	+17.170%	3	39	-70.531%
2026-01-02	5.3000	5.3000	5.3000	5.3000	-19.084%	1	39	-65.472%
2025-12-29	5.3800	6.5500	5.3800	6.5500	+11.017%	2	39	-72.061%
2025-12-26	5.8100	5.9000	5.8100	5.9000	+28.261%	7	37	-68.983%
2025-12-15	4.6000	4.6000	4.6000	4.6000	-12.381%	1	32	-60.217%
2025-12-12	5.3400	5.3400	5.1000	5.2500	0.000%	32	32	-65.143%