Dark

HL20280121C45
HL Jan 21 2028 45.00 Call (HL280121C00045000)
option OPRA

EOD

Jul 22, 2026

1.38+3.759%(+0.05)338

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.4000	1.5200	1.3000	1.3800	+3.759%	338	6,637	0.000%
2026-07-21	1.3600	1.4600	1.2700	1.3300	+9.016%	32	6,456	+3.759%
2026-07-20	1.1700	1.3600	1.1700	1.2200	+3.390%	5	6,455	+13.115%
2026-07-17	1.1500	1.3300	1.1500	1.1800	-4.065%	5	6,452	+16.949%
2026-07-16	1.2900	1.2900	1.1600	1.2300	-14.583%	10	6,451	+12.195%
2026-07-15	1.4500	1.5600	1.4400	1.4400	+1.408%	16	6,441	-4.167%
2026-07-14	1.6700	1.6700	1.4200	1.4200	+1.429%	22	6,441	-2.817%
2026-07-13	1.4000	1.4000	1.4000	1.4000	-6.040%	1	6,442	-1.429%
2026-07-10	1.6400	1.6500	1.4900	1.4900	-0.667%	5	6,443	-7.383%
2026-07-09	1.7100	1.7100	1.5000	1.5000	+0.671%	12	6,443	-8.000%
2026-07-08	1.2800	1.6000	1.2800	1.4900	-17.222%	16	6,442	-7.383%
2026-07-02	1.7500	1.8000	1.7500	1.8000	+15.385%	1,000	5,518	-23.333%
2026-06-30	1.5000	1.6500	1.4900	1.5600	+4.698%	20	5,518	-11.538%
2026-06-29	1.5600	1.6000	1.4400	1.4900	-6.875%	44	5,519	-7.383%
2026-06-26	1.7000	1.7000	1.6000	1.6000	+7.383%	40	5,521	-13.750%
2026-06-25	1.4900	1.4900	1.4900	1.4900	+17.323%	1	5,501	-7.383%
2026-06-24	1.7000	1.7000	1.2100	1.2700	-15.333%	5,015	5,501	+8.661%
2026-06-23	1.5000	1.5000	1.5000	1.5000	-6.832%	3	760	-8.000%
2026-06-22	1.6100	1.6100	1.6100	1.6100	-20.297%	1	760	-14.286%
2026-06-18	2.0200	2.0200	2.0200	2.0200	+9.189%	1	761	-31.683%
2026-06-16	1.9600	1.9600	1.0400	1.8500	+23.333%	29	761	-25.405%
2026-06-11	1.0600	1.5000	1.0600	1.5000	+14.504%	3	768	-8.000%
2026-06-10	1.4100	1.4100	1.2700	1.3100	+11.966%	5	768	+5.344%
2026-06-09	1.2900	1.3600	1.1700	1.1700	-31.176%	3	770	+17.949%
2026-06-05	1.6600	1.7000	1.6300	1.7000	-20.930%	5	769	-18.824%
2026-06-04	2.2100	2.2100	2.1500	2.1500	+19.444%	3	770	-35.814%
2026-06-03	2.2900	2.2900	1.7000	1.8000	-32.075%	199	769	-23.333%
2026-06-02	2.6500	2.6500	2.6500	2.6500	+22.120%	2	797	-47.925%
2026-06-01	2.1700	2.1700	2.1700	2.1700	+4.831%	1	797	-36.406%
2026-05-29	2.2000	2.2400	1.9500	2.0700	+2.985%	92	797	-33.333%
2026-05-28	2.0100	2.0100	2.0100	2.0100	+0.500%	1	802	-31.343%
2026-05-27	2.0200	2.0800	1.9000	2.0000	-4.762%	20	802	-31.000%
2026-05-26	2.1000	2.1000	2.1000	2.1000	+12.299%	5	802	-34.286%
2026-05-22	1.9800	1.9800	1.8500	1.8700	-6.030%	14	806	-26.203%
2026-05-21	1.9900	2.0500	1.8500	1.9900	-0.500%	15	807	-30.653%
2026-05-20	1.9100	2.3000	1.9100	2.0000	0.000%	25	807	-31.000%
2026-05-19	1.9900	2.0000	1.9900	2.0000	-1.961%	3	811	-31.000%
2026-05-18	2.2500	2.2500	2.0400	2.0400	-26.087%	7	811	-32.353%
2026-05-15	2.4900	2.7600	2.4900	2.7600	-20.000%	8	811	-50.000%
2026-05-12	3.4500	3.4500	3.4500	3.4500	+46.809%	2	810	-60.000%
2026-05-07	2.3500	2.3500	2.3500	2.3500	+2.174%	2	812	-41.277%
2026-05-06	2.3000	2.3000	2.2500	2.3000	+15.000%	18	814	-40.000%
2026-05-05	1.9500	2.3600	1.9500	2.0000	-15.612%	10	818	-31.000%
2026-05-04	2.4500	2.4500	2.3700	2.3700	+0.851%	14	819	-41.772%
2026-05-01	2.5500	2.6000	2.3500	2.3500	-8.203%	14	832	-41.277%
2026-04-30	2.5600	2.5600	2.5600	2.5600	+0.392%	17	832	-46.094%
2026-04-29	2.5400	2.5500	2.5400	2.5500	-8.929%	2	832	-45.882%
2026-04-23	2.8000	2.8000	2.8000	2.8000	-2.778%	1	831	-50.714%
2026-04-22	2.8600	2.8800	2.8600	2.8800	+2.857%	2	830	-52.083%
2026-04-21	2.8000	2.8000	2.8000	2.8000	-20.000%	2	827	-50.714%
2026-04-08	3.6000	3.6300	3.5000	3.5000	-5.914%	5	827	-60.571%
2026-04-07	3.7200	3.7200	3.7200	3.7200	+0.541%	5	825	-62.903%
2026-04-06	3.6000	3.7000	3.6000	3.7000	+4.225%	6	830	-62.703%
2026-03-31	3.5500	3.5500	3.5500	3.5500	+16.776%	2	832	-61.127%
2026-03-30	3.1500	3.1500	3.0400	3.0400	-6.462%	2	834	-54.605%
2026-03-24	3.2500	3.2500	3.2500	3.2500	-2.985%	1	832	-57.538%
2026-03-23	3.1500	3.3500	3.1500	3.3500	+15.517%	29	831	-58.806%
2026-03-20	3.0700	3.3300	2.9000	2.9000	-13.433%	88	838	-52.414%
2026-03-19	3.0600	3.3500	3.0000	3.3500	-9.459%	140	889	-58.806%
2026-03-18	3.8500	3.8500	3.7000	3.7000	-13.953%	2	818	-62.703%
2026-03-17	4.3000	4.3000	4.3000	4.3000	+7.500%	5	818	-67.907%
2026-03-16	4.3000	4.5000	4.0000	4.0000	-15.789%	8	818	-65.500%
2026-03-12	4.9000	4.9000	4.7500	4.7500	-16.667%	2	820	-70.947%
2026-03-10	5.2500	5.7000	5.2500	5.7000	+12.871%	5	820	-75.789%
2026-03-09	5.0500	5.0500	5.0500	5.0500	+4.772%	10	819	-72.673%
2026-03-06	4.7900	4.8200	4.7900	4.8200	-6.950%	2	819	-71.369%
2026-03-05	6.2800	6.2800	5.1800	5.1800	-8.319%	24	819	-73.359%
2026-03-04	5.6500	5.6500	5.6500	5.6500	+4.630%	1	811	-75.575%
2026-03-03	5.7500	5.7500	5.1000	5.4000	-28.000%	7	810	-74.444%
2026-03-02	7.0000	7.5000	6.9700	7.5000	+7.143%	11	813	-81.600%
2026-02-27	7.2500	7.4000	7.0000	7.0000	0.000%	39	808	-80.286%
2026-02-25	7.1500	7.1500	7.0000	7.0000	+2.190%	16	795	-80.286%
2026-02-24	6.6700	6.8500	6.6700	6.8500	-9.868%	5	795	-79.854%
2026-02-23	7.0000	7.6000	7.0000	7.6000	+9.353%	24	793	-81.842%
2026-02-20	6.9500	6.9500	6.9500	6.9500	+15.833%	1	774	-80.144%
2026-02-19	6.0000	6.0000	6.0000	6.0000	+6.195%	1	773	-77.000%
2026-02-17	5.3800	5.6500	5.3800	5.6500	-11.719%	207	772	-75.575%
2026-02-13	5.8500	6.4000	5.8500	6.4000	-14.667%	6	571	-78.438%
2026-02-09	7.4600	7.7000	7.3500	7.5000	+18.859%	29	571	-81.600%
2026-02-06	6.9000	6.9200	6.3100	6.3100	-0.630%	3	550	-78.130%
2026-02-05	7.1200	7.1200	6.3100	6.3500	-11.806%	13	548	-78.268%
2026-02-04	6.9400	7.2000	6.9400	7.2000	+2.857%	9	538	-80.833%
2026-02-03	6.9100	7.5500	6.9100	7.0000	+11.111%	7	533	-80.286%
2026-02-02	6.6000	6.6000	5.8800	6.3000	-8.696%	52	531	-78.095%
2026-01-30	8.5000	8.5000	6.9000	6.9000	-31.000%	11	519	-80.000%
2026-01-29	9.8000	10.0000	9.8000	10.0000	+2.354%	21	512	-86.200%
2026-01-28	11.2200	11.4000	9.7700	9.7700	-6.507%	209	512	-85.875%
2026-01-27	11.9500	11.9500	10.0000	10.4500	-10.607%	54	510	-86.794%
2026-01-26	14.0000	15.5000	11.6900	11.6900	-11.103%	436	471	-88.195%
2026-01-23	13.0000	13.6000	12.7200	13.1500	0.000%	105	84	-89.506%