Dark

HL20280121C5
HL Jan 21 2028 5.00 Call (HL280121C00005000)
option OPRA

EOD

Jul 22, 2026

11.35+3.182%(+0.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	11.3500	11.3500	11.3500	11.3500	+3.182%	5	939	0.000%
2026-07-21	10.9000	11.0000	10.9000	11.0000	+11.675%	21	944	+3.182%
2026-07-17	9.8500	9.8500	9.8500	9.8500	-3.431%	2	944	+15.228%
2026-07-16	10.2000	10.2000	10.2000	10.2000	-10.132%	1	944	+11.275%
2026-07-14	11.3000	11.3500	11.3000	11.3500	-5.417%	80	944	0.000%
2026-07-10	12.0000	12.0000	12.0000	12.0000	+5.727%	1	944	-5.417%
2026-07-09	11.3500	11.3500	11.3500	11.3500	+5.385%	10	943	0.000%
2026-07-08	10.7700	11.0000	10.7700	10.7700	-5.939%	32	953	+5.385%
2026-07-07	11.4500	11.4500	11.4500	11.4500	-6.378%	1	958	-0.873%
2026-07-06	12.1700	12.2300	12.1700	12.2300	+10.180%	10	958	-7.195%
2026-06-30	11.1000	11.1000	11.1000	11.1000	0.000%	5	962	+2.252%
2026-06-29	11.1000	11.1000	11.1000	11.1000	-5.128%	1	957	+2.252%
2026-06-26	11.7000	11.7000	11.7000	11.7000	+7.834%	5	956	-2.991%
2026-06-25	10.8500	10.8500	10.8500	10.8500	+6.373%	100	951	+4.608%
2026-06-24	10.4000	10.4000	10.2000	10.2000	-11.304%	10	851	+11.275%
2026-06-18	11.3000	11.5000	11.3000	11.5000	-8.000%	2	846	-1.304%
2026-06-15	12.5000	12.5000	12.5000	12.5000	+11.607%	1	846	-9.200%
2026-06-12	10.7600	11.5000	10.7600	11.2000	+13.246%	10	845	+1.339%
2026-06-11	9.8900	9.8900	9.8900	9.8900	+0.918%	1	841	+14.762%
2026-06-10	10.1500	10.2000	9.8000	9.8000	-6.667%	16	840	+15.816%
2026-06-09	10.6400	10.6400	10.5000	10.5000	-1.037%	2	826	+8.095%
2026-06-05	10.7600	11.0000	10.6100	10.6100	-15.323%	40	826	+6.975%
2026-06-04	12.5300	12.5300	12.5300	12.5300	-2.868%	10	786	-9.417%
2026-06-03	12.9000	12.9000	12.9000	12.9000	0.000%	2	781	-12.016%
2026-06-01	12.9000	12.9000	12.9000	12.9000	-2.273%	40	779	-12.016%
2026-05-29	13.2000	13.2000	13.2000	13.2000	+0.763%	10	739	-14.015%
2026-05-28	13.1000	13.1000	13.1000	13.1000	+1.002%	1	739	-13.359%
2026-05-26	12.9700	12.9700	12.9700	12.9700	+1.646%	10	738	-12.490%
2026-05-20	12.7600	12.7600	12.7600	12.7600	+6.778%	10	728	-11.050%
2026-05-19	12.0000	12.0000	11.9500	11.9500	-10.083%	3	720	-5.021%
2026-05-18	13.2900	13.2900	13.2900	13.2900	-0.598%	1	720	-14.597%
2026-05-15	13.9100	13.9100	13.3700	13.3700	-11.163%	17	720	-15.108%
2026-05-14	15.0700	15.0700	15.0500	15.0500	-0.660%	17	702	-24.585%
2026-05-12	15.1500	15.1500	15.1500	15.1500	+8.292%	1	684	-25.083%
2026-05-06	13.9900	13.9900	13.9900	13.9900	-0.071%	1	684	-18.871%
2026-05-01	14.0000	14.0000	14.0000	14.0000	+11.554%	3	680	-18.929%
2026-04-30	12.5000	12.5500	12.5000	12.5500	-5.283%	20	680	-9.562%
2026-04-28	13.2500	13.2500	13.2500	13.2500	-5.357%	3	681	-14.340%
2026-04-22	14.0000	14.0000	14.0000	14.0000	-4.762%	2	684	-18.929%
2026-04-20	14.7000	14.7000	14.7000	14.7000	-6.962%	1	686	-22.789%
2026-04-17	15.7000	15.8000	15.7000	15.8000	+6.901%	3	685	-28.165%
2026-04-16	14.7000	14.7800	14.7000	14.7800	+0.613%	2	682	-23.207%
2026-04-15	14.6900	14.6900	14.6900	14.6900	-8.188%	1	680	-22.737%
2026-04-14	16.0000	16.0000	16.0000	16.0000	+8.108%	2	680	-29.063%
2026-04-09	14.9000	14.9000	14.8000	14.8000	-1.333%	4	678	-23.311%
2026-04-07	15.0000	15.0000	15.0000	15.0000	+8.696%	10	674	-24.333%
2026-03-30	13.8000	13.8000	13.8000	13.8000	-1.429%	1	674	-17.754%
2026-03-25	14.0000	14.0000	14.0000	14.0000	+1.229%	50	673	-18.929%
2026-03-24	13.8300	13.8300	13.8300	13.8300	+8.812%	3	673	-17.932%
2026-03-19	12.7100	12.7100	12.7100	12.7100	-16.216%	1	671	-10.700%
2026-03-16	15.1700	15.1700	15.1700	15.1700	-12.666%	3	671	-25.181%
2026-03-10	17.3700	17.3700	17.3700	17.3700	+6.564%	1	668	-34.657%
2026-03-05	17.0000	17.0000	16.3000	16.3000	-6.857%	3	668	-30.368%
2026-03-03	17.5000	17.5000	17.5000	17.5000	-8.377%	3	665	-35.143%
2026-03-02	19.5000	19.5000	19.1000	19.1000	-3.972%	14	665	-40.576%
2026-02-25	19.7000	19.8900	19.7000	19.8900	-0.550%	70	679	-42.936%
2026-02-23	20.0000	20.0000	20.0000	20.0000	+5.652%	10	679	-43.250%
2026-02-20	19.0000	19.0000	18.9300	18.9300	-1.713%	3	669	-40.042%
2026-02-18	19.2600	19.2600	19.2600	19.2600	+15.329%	1	666	-41.070%
2026-02-17	16.8000	16.8000	16.7000	16.7000	-7.222%	30	666	-32.036%
2026-02-13	18.1500	18.1500	18.0000	18.0000	+5.882%	40	637	-36.944%
2026-02-12	17.7500	17.7500	17.0000	17.0000	-12.641%	3	637	-33.235%
2026-02-09	19.5000	19.6500	19.4600	19.4600	+8.111%	8	636	-41.675%
2026-02-04	19.2000	19.2000	18.0000	18.0000	-2.703%	2	634	-36.944%
2026-02-03	18.9100	18.9100	18.5000	18.5000	+6.322%	4	635	-38.649%
2026-02-02	18.9500	18.9500	17.4000	17.4000	-17.536%	17	635	-34.770%
2026-01-30	21.1000	21.1000	21.1000	21.1000	-8.261%	2	647	-46.209%
2026-01-29	23.0000	23.0000	23.0000	23.0000	-3.766%	4	647	-50.652%
2026-01-28	23.9000	23.9000	23.9000	23.9000	-1.443%	1	643	-52.510%
2026-01-21	24.2500	24.2500	24.2500	24.2500	+21.250%	1	642	-53.196%
2026-01-16	20.0000	20.0000	20.0000	20.0000	+2.041%	10	641	-43.250%
2026-01-14	20.6800	20.6800	19.6000	19.6000	+9.375%	8	641	-42.092%
2026-01-09	18.4800	19.7500	17.9200	17.9200	+9.939%	72	641	-36.663%
2026-01-08	16.3000	16.3000	16.3000	16.3000	-6.214%	10	667	-30.368%
2026-01-06	17.3800	17.3800	17.3800	17.3800	+12.784%	220	667	-34.695%
2025-12-31	15.4100	15.4100	15.4100	15.4100	-2.097%	2	480	-26.347%
2025-12-30	15.7400	15.7400	15.7400	15.7400	+6.712%	5	480	-27.891%
2025-12-24	14.7500	14.7500	14.7500	14.7500	-8.894%	1	480	-23.051%
2025-12-23	16.1900	16.1900	16.1900	16.1900	+8.439%	2	480	-29.895%
2025-12-18	14.9300	14.9300	14.9300	14.9300	+6.643%	2	479	-23.979%
2025-12-12	14.0000	14.0000	14.0000	14.0000	+4.322%	2	478	-18.929%
2025-12-11	13.4200	13.4200	13.4200	13.4200	+10.000%	5	478	-15.425%
2025-12-09	12.2000	12.2000	12.2000	12.2000	+2.954%	20	478	-6.967%
2025-12-08	12.3000	12.3000	11.8500	11.8500	-6.324%	43	458	-4.219%
2025-12-04	12.5500	12.6500	12.5500	12.6500	-1.249%	75	415	-10.277%
2025-12-02	12.9300	12.9300	12.8100	12.8100	-2.064%	199	410	-11.397%
2025-12-01	13.0800	13.0800	13.0800	13.0800	+5.484%	2	244	-13.226%
2025-11-28	12.4000	12.4000	12.4000	12.4000	-0.402%	2	244	-8.468%
2025-11-26	12.4500	12.4500	12.4500	12.4500	+13.182%	1	243	-8.835%
2025-11-25	9.0000	11.0500	9.0000	11.0000	+5.263%	182	243	+3.182%
2025-11-24	10.4500	10.4500	10.4500	10.4500	+19.429%	2	183	+8.612%
2025-11-21	9.0000	9.0000	8.7500	8.7500	-5.914%	11	182	+29.714%
2025-11-20	9.8300	9.8300	9.1100	9.3000	-7.000%	13	172	+22.043%
2025-11-17	10.0000	10.0000	10.0000	10.0000	-4.762%	10	171	+13.500%
2025-11-14	10.5000	10.5000	10.5000	10.5000	+32.911%	50	161	+8.095%
2025-11-04	8.6000	8.6000	7.9000	7.9000	-8.140%	4	111	+43.671%
2025-11-03	8.8000	8.8000	8.6000	8.6000	+6.173%	5	113	+31.977%
2025-10-30	8.1000	8.1000	8.1000	8.1000	-2.056%	1	113	+40.123%
2025-10-28	8.1700	8.5000	8.1700	8.2700	-11.075%	8	114	+37.243%
2025-10-23	9.3000	9.3000	9.3000	9.3000	+15.528%	2	118	+22.043%
2025-10-22	8.0500	8.0500	8.0500	8.0500	-7.471%	5	116	+40.994%
2025-10-21	9.9500	9.9500	8.7000	8.7000	-13.861%	3	121	+30.460%
2025-10-15	10.1000	10.1000	10.1000	10.1000	+11.602%	10	119	+12.376%
2025-10-09	9.0500	9.0500	9.0500	9.0500	+2.958%	1	109	+25.414%
2025-10-08	8.8000	8.8000	8.7900	8.7900	+10.289%	8	108	+29.124%
2025-10-07	7.9000	7.9700	7.9000	7.9700	-5.569%	3	100	+42.409%
2025-10-06	9.0000	9.0000	8.2000	8.4400	+6.164%	17	101	+34.479%
2025-10-03	7.7500	7.9500	7.7500	7.9500	+3.381%	8	110	+42.767%
2025-10-02	7.6900	7.6900	7.6900	7.6900	-6.220%	3	103	+47.594%
2025-10-01	8.2000	8.2000	8.2000	8.2000	+5.128%	2	102	+38.415%
2025-09-26	7.8000	7.8000	7.8000	7.8000	+5.834%	1	100	+45.513%
2025-09-25	7.2000	7.3700	7.2000	7.3700	+4.539%	8	100	+54.003%
2025-09-24	7.3000	7.3000	7.0500	7.0500	-3.425%	21	92	+60.993%
2025-09-22	7.2500	7.3000	7.0800	7.3000	+13.178%	66	71	+55.479%
2025-09-19	6.4500	6.4500	6.4500	6.4500	+4.032%	5	10	+75.969%
2025-09-18	6.2000	6.2000	6.2000	6.2000	-18.098%	1	5	+83.065%
2025-09-16	7.5200	7.5700	7.5200	7.5700	-2.949%	5	5	+49.934%
2025-09-15	7.8000	7.8000	7.8000	7.8000	0.000%	1	1	+45.513%