Dark

HL20280121C40
HL Jan 21 2028 40.00 Call (HL280121C00040000)
option OPRA

EOD

Jul 22, 2026

1.64+0.613%(+0.01)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.7700	1.7800	1.5900	1.6400	+0.613%	132	1,510	0.000%
2026-07-21	1.6300	1.6300	1.6300	1.6300	+19.853%	1	1,498	+0.613%
2026-07-20	1.4400	1.4500	1.3600	1.3600	-10.526%	22	1,497	+20.588%
2026-07-17	1.4500	1.5200	1.4500	1.5200	+4.828%	51	1,497	+7.895%
2026-07-16	1.6400	1.6400	1.4500	1.4500	-21.622%	3	1,447	+13.103%
2026-07-10	1.7500	1.9100	1.7500	1.8500	+1.093%	23	1,447	-11.351%
2026-07-09	1.9500	1.9500	1.8100	1.8300	+1.105%	39	1,447	-10.383%
2026-07-08	1.7300	1.8200	1.7300	1.8100	+3.429%	34	1,446	-9.392%
2026-07-07	2.1500	2.1500	1.6600	1.7500	-21.525%	27	1,458	-6.286%
2026-07-06	2.2500	2.2500	2.2300	2.2300	+5.687%	11	1,456	-26.457%
2026-07-02	2.1200	2.1500	2.1100	2.1100	+2.927%	102	1,444	-22.275%
2026-07-01	2.2000	2.2000	2.0500	2.0500	+13.260%	90	1,444	-20.000%
2026-06-30	1.8500	1.8600	1.7300	1.8100	-9.500%	25	1,354	-9.392%
2026-06-26	1.9200	2.0000	1.9200	2.0000	+15.607%	17	1,351	-18.000%
2026-06-25	1.7300	1.7300	1.7300	1.7300	+8.125%	1	1,366	-5.202%
2026-06-24	1.5000	1.6100	1.5000	1.6000	-15.344%	203	1,365	+2.500%
2026-06-23	1.8900	1.8900	1.8900	1.8900	-23.482%	2	1,566	-13.228%
2026-06-17	2.4700	2.4700	2.4700	2.4700	+7.391%	5	1,563	-33.603%
2026-06-16	2.6600	2.6600	2.2000	2.3000	-4.167%	16	1,563	-28.696%
2026-06-15	2.3600	2.4000	2.3600	2.4000	+33.333%	102	1,553	-31.667%
2026-06-12	1.7700	1.8000	1.7700	1.8000	+5.882%	107	1,553	-8.889%
2026-06-11	1.5200	1.7700	1.4200	1.7000	+13.333%	87	1,546	-3.529%
2026-06-10	1.9100	1.9100	1.5000	1.5000	-6.250%	2	1,536	+9.333%
2026-06-09	1.6500	1.7000	1.5600	1.6000	-11.111%	35	1,535	+2.500%
2026-06-08	1.9000	1.9000	1.8000	1.8000	+9.091%	65	1,522	-8.889%
2026-06-05	1.8500	1.8500	1.5000	1.6500	-37.023%	91	1,507	-0.606%
2026-06-02	2.6300	2.6300	2.6200	2.6200	+11.017%	2	1,437	-37.405%
2026-05-28	2.3300	2.3600	2.3300	2.3600	+2.609%	3	1,437	-30.508%
2026-05-27	2.4000	2.4000	2.3000	2.3000	-6.504%	37	1,436	-28.696%
2026-05-26	2.4200	2.4600	2.4200	2.4600	+23.000%	3	1,405	-33.333%
2026-05-21	2.0000	2.0000	2.0000	2.0000	-11.894%	1	1,405	-18.000%
2026-05-19	2.2500	2.3000	2.1600	2.2700	-9.200%	157	1,405	-27.753%
2026-05-18	2.7000	2.7000	2.5000	2.5000	-6.716%	53	1,319	-34.400%
2026-05-15	2.9100	2.9200	2.6800	2.6800	-23.429%	36	1,319	-38.806%
2026-05-14	3.5600	3.5600	3.5000	3.5000	-10.256%	52	1,330	-53.143%
2026-05-13	3.9200	3.9200	3.9000	3.9000	+14.706%	20	1,259	-57.949%
2026-05-12	3.5000	3.5000	3.2500	3.4000	-7.609%	17	1,259	-51.765%
2026-05-11	3.6500	3.6800	3.6500	3.6800	+22.667%	81	1,259	-55.435%
2026-05-08	2.7000	3.0000	2.7000	3.0000	+7.914%	4	1,201	-45.333%
2026-05-07	3.1500	3.2000	2.7800	2.7800	-10.323%	130	1,199	-41.007%
2026-05-06	3.1800	3.1800	3.1000	3.1000	+21.569%	12	1,317	-47.097%
2026-05-05	2.6500	2.7000	2.5500	2.5500	-25.000%	41	1,309	-35.686%
2026-05-01	3.4000	3.4000	3.4000	3.4000	+13.333%	5	1,270	-51.765%
2026-04-30	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,270	-45.333%
2026-04-29	2.9800	3.0000	2.8000	3.0000	-3.226%	34	1,269	-45.333%
2026-04-28	3.2000	3.2000	2.8000	3.1000	-7.463%	78	1,257	-47.097%
2026-04-27	3.3500	3.3500	3.3500	3.3500	+2.761%	11	1,193	-51.045%
2026-04-23	3.3000	3.3000	3.1500	3.2600	-5.780%	5	1,182	-49.693%
2026-04-22	4.2800	4.2800	3.2500	3.4600	+6.462%	12	1,179	-52.601%
2026-04-21	3.4900	3.4900	3.2500	3.2500	-9.722%	15	1,177	-49.538%
2026-04-20	3.6300	3.6300	3.6000	3.6000	+12.500%	72	1,177	-54.444%
2026-04-17	4.1500	4.1500	3.2000	3.2000	-12.807%	36	1,107	-48.750%
2026-04-16	3.9000	3.9000	3.6700	3.6700	-3.421%	7	1,078	-55.313%
2026-04-15	3.8000	3.8000	3.8000	3.8000	-5.000%	5	1,075	-56.842%
2026-04-14	4.1500	4.2500	4.0000	4.0000	0.000%	16	1,070	-59.000%
2026-04-10	4.0000	4.0000	4.0000	4.0000	-3.382%	2	1,054	-59.000%
2026-04-08	4.1600	4.1600	4.1400	4.1400	-4.167%	5	1,052	-60.386%
2026-04-07	4.2500	4.3200	4.2500	4.3200	+4.096%	30	1,049	-62.037%
2026-04-06	4.2500	4.2500	4.1000	4.1500	+1.716%	13	1,049	-60.482%
2026-04-02	4.0800	4.0800	4.0800	4.0800	-4.225%	10	1,042	-59.804%
2026-04-01	4.4500	4.4500	4.2600	4.2600	+12.105%	22	1,042	-61.502%
2026-03-31	3.8500	4.0000	3.7000	3.8000	+11.765%	33	1,022	-56.842%
2026-03-30	3.7000	3.7000	3.4000	3.4000	-2.857%	183	1,011	-51.765%
2026-03-26	3.6500	3.6500	3.5000	3.5000	-12.935%	404	810	-53.143%
2026-03-25	4.2500	4.2500	4.0200	4.0200	+7.200%	5	913	-59.204%
2026-03-24	3.7500	3.7500	3.7500	3.7500	+1.351%	2	910	-56.267%
2026-03-23	3.7000	3.7000	3.7000	3.7000	+4.520%	14	910	-55.676%
2026-03-20	3.8000	3.8000	3.5000	3.5400	-10.380%	223	924	-53.672%
2026-03-19	3.3300	4.1500	3.2000	3.9500	-5.952%	113	727	-58.481%
2026-03-18	4.2000	4.2000	4.2000	4.2000	-8.894%	60	694	-60.952%
2026-03-17	4.8700	4.8700	4.6100	4.6100	+0.217%	11	754	-64.425%
2026-03-16	4.9400	5.2500	4.6000	4.6000	-2.954%	5	754	-64.348%
2026-03-13	5.2500	5.2500	4.7400	4.7400	-10.734%	67	753	-65.401%
2026-03-12	5.2100	5.3500	5.2000	5.3100	-3.455%	34	791	-69.115%
2026-03-11	5.5000	5.5000	5.5000	5.5000	-12.698%	2	763	-70.182%
2026-03-10	6.0000	6.3200	5.6500	6.3000	+23.288%	13	761	-73.968%
2026-03-09	5.0000	5.1100	5.0000	5.1100	-3.220%	7	761	-67.906%
2026-03-06	5.4500	5.4500	5.2600	5.2800	-5.036%	14	764	-68.939%
2026-03-05	5.7900	5.7900	5.5500	5.5600	-5.119%	60	755	-70.504%
2026-03-03	6.0000	6.1500	5.8000	5.8600	-24.387%	211	697	-72.014%
2026-03-02	7.6500	7.7500	7.3500	7.7500	-3.125%	110	492	-78.839%
2026-02-27	7.9500	8.0000	7.9500	8.0000	+4.575%	8	482	-79.500%
2026-02-26	7.5000	7.9500	7.5000	7.6500	+2.000%	94	477	-78.562%
2026-02-25	7.7000	7.7000	7.5000	7.5000	-1.316%	23	415	-78.133%
2026-02-24	7.1000	7.6000	6.7800	7.6000	-1.299%	6	415	-78.421%
2026-02-23	8.0000	8.0200	7.7000	7.7000	0.000%	14	411	-78.701%
2026-02-20	7.0000	7.7000	7.0000	7.7000	+11.594%	17	408	-78.701%
2026-02-19	7.0000	7.0000	6.9000	6.9000	-1.004%	40	396	-76.232%
2026-02-18	6.9700	6.9700	6.9700	6.9700	+7.066%	1	356	-76.471%
2026-02-17	6.5100	6.5100	6.5100	6.5100	+5.340%	10	356	-74.808%
2026-02-12	6.1800	6.1800	6.1800	6.1800	-22.653%	5	346	-73.463%
2026-02-10	7.9900	7.9900	7.9900	7.9900	-0.125%	1	351	-79.474%
2026-02-09	7.9800	8.0000	7.9800	8.0000	+5.680%	10	350	-79.500%
2026-02-06	7.6000	7.6000	7.5700	7.5700	+8.921%	14	353	-78.336%
2026-02-05	7.7500	7.7500	6.7100	6.9500	-16.063%	13	347	-76.403%
2026-02-04	8.2800	8.2800	8.2800	8.2800	+8.947%	10	335	-80.193%
2026-02-03	7.9500	8.0000	7.4900	7.6000	+8.883%	127	325	-78.421%
2026-02-02	8.1500	8.1500	6.3000	6.9800	-9.935%	17	199	-76.504%
2026-01-30	9.8000	9.8000	7.7500	7.7500	-22.886%	53	188	-78.839%
2026-01-29	10.0000	10.1000	9.6500	10.0500	-5.634%	42	175	-83.682%
2026-01-28	11.3000	11.3000	10.6500	10.6500	-3.182%	5	151	-84.601%
2026-01-27	12.7500	12.7500	11.0000	11.0000	-15.123%	36	148	-85.091%
2026-01-26	15.3700	16.1000	12.9600	12.9600	-6.763%	43	122	-87.346%
2026-01-23	14.1500	14.3500	13.8000	13.9000	+0.361%	31	99	-88.201%
2026-01-22	12.3700	13.8500	12.3700	13.8500	+15.417%	81	69	-88.159%
2026-01-21	10.7900	12.0000	10.7900	12.0000	0.000%	13	10	-86.333%