Dark

HL20280121C50
HL Jan 21 2028 50.00 Call (HL280121C00050000)
option OPRA

EOD

Jul 22, 2026

1.27+8.547%(+0.10)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.6000	1.6000	1.2700	1.2700	+8.547%	43	6,980	0.000%
2026-07-21	1.0100	1.1700	1.0100	1.1700	+9.346%	52	6,937	+8.547%
2026-07-20	1.1000	1.1000	1.0700	1.0700	+7.000%	8	6,888	+18.692%
2026-07-17	1.0000	1.0700	0.9700	1.0000	-8.257%	33	6,880	+27.000%
2026-07-16	1.4700	1.4700	1.0900	1.0900	-8.403%	45	6,861	+16.514%
2026-07-15	1.1700	1.3100	1.1400	1.1900	-11.852%	11	6,821	+6.723%
2026-07-14	1.3000	1.3500	1.2500	1.3500	+12.500%	3	6,820	-5.926%
2026-07-13	1.2800	1.2800	1.2000	1.2000	-11.765%	8	6,819	+5.833%
2026-07-10	1.3500	1.3800	1.3300	1.3600	-1.449%	16	6,812	-6.618%
2026-07-09	1.4500	1.4500	1.3800	1.3800	+14.050%	28	6,796	-7.971%
2026-07-08	1.4000	1.4000	1.2100	1.2100	-6.923%	6	6,768	+4.959%
2026-07-07	1.3900	1.4000	1.3000	1.3000	-15.033%	52	6,769	-2.308%
2026-07-06	1.8800	1.8800	1.5300	1.5300	-1.923%	2	6,766	-16.993%
2026-07-02	1.5300	1.5600	1.5300	1.5600	+20.930%	2	6,768	-18.590%
2026-07-01	1.4000	1.5200	1.2700	1.2900	+0.781%	40	6,768	-1.550%
2026-06-30	1.3500	1.3500	1.2400	1.2800	-3.030%	6	6,767	-0.781%
2026-06-29	1.3200	1.4100	1.2000	1.3200	+5.600%	32	6,768	-3.788%
2026-06-26	1.3500	1.4300	1.2100	1.2500	-3.101%	232	6,773	+1.600%
2026-06-25	1.5000	1.5000	1.2500	1.2900	+11.207%	13	6,873	-1.550%
2026-06-24	1.1200	1.2400	1.0700	1.1600	-4.918%	234	6,867	+9.483%
2026-06-23	1.2500	1.5000	1.2200	1.2200	-18.667%	156	6,740	+4.098%
2026-06-22	1.3200	1.5000	1.2900	1.5000	+7.143%	18	6,758	-15.333%
2026-06-18	1.6000	1.6000	1.4000	1.4000	-12.500%	10	6,769	-9.286%
2026-06-16	1.6500	1.7700	1.5700	1.6000	+14.286%	92	6,769	-20.625%
2026-06-15	1.7600	1.7600	1.4000	1.4000	+7.692%	429	6,775	-9.286%
2026-06-12	1.3000	1.3000	1.3000	1.3000	+17.117%	1	6,587	-2.308%
2026-06-11	1.0000	1.4000	1.0000	1.1100	+11.000%	21	6,587	+14.414%
2026-06-10	1.2100	1.2200	1.0000	1.0000	-13.043%	8	6,572	+27.000%
2026-06-09	1.3100	1.3700	1.0700	1.1500	-6.504%	167	6,574	+10.435%
2026-06-08	1.3200	1.4100	1.2300	1.2300	-0.806%	189	6,520	+3.252%
2026-06-05	1.4600	1.5000	1.2100	1.2400	-22.500%	332	6,512	+2.419%
2026-06-04	1.7200	1.7200	1.6000	1.6000	0.000%	7	6,561	-20.625%
2026-06-03	1.8000	1.8000	1.5500	1.6000	-8.571%	105	6,558	-20.625%
2026-06-02	1.9000	1.9000	1.7200	1.7500	+8.025%	287	6,518	-27.429%
2026-06-01	1.6500	1.6500	1.6200	1.6200	-12.432%	2	6,555	-21.605%
2026-05-29	1.8700	2.0100	1.8500	1.8500	0.000%	14	6,554	-31.351%
2026-05-28	1.6900	1.9700	1.6800	1.8500	+8.824%	17	6,555	-31.351%
2026-05-27	1.7000	1.7000	1.7000	1.7000	-1.734%	3	6,557	-25.294%
2026-05-26	1.9900	1.9900	1.7000	1.7300	+3.593%	29	6,557	-26.590%
2026-05-22	1.7400	1.7400	1.6700	1.6700	+3.086%	9	6,550	-23.952%
2026-05-21	1.4500	1.7300	1.4500	1.6200	-10.000%	14	6,545	-21.605%
2026-05-20	1.7900	1.8500	1.6100	1.8000	-0.552%	37	6,545	-29.444%
2026-05-19	1.7600	1.8100	1.5200	1.8100	-3.209%	92	6,614	-29.834%
2026-05-18	1.9000	2.0000	1.8700	1.8700	+1.081%	8	6,614	-32.086%
2026-05-15	2.0000	2.1000	1.8500	1.8500	-26.000%	123	6,614	-31.351%
2026-05-14	2.5800	2.5800	2.4700	2.5000	-6.367%	7	6,673	-49.200%
2026-05-13	2.6800	3.0000	2.6200	2.6700	+4.706%	159	6,673	-52.434%
2026-05-12	2.6700	2.8200	2.2100	2.5500	-5.556%	52	6,673	-50.196%
2026-05-11	2.4300	3.0000	2.3400	2.7000	+31.707%	63	6,673	-52.963%
2026-05-08	2.0100	2.0500	1.9400	2.0500	-2.381%	10	6,622	-38.049%
2026-05-07	2.4000	2.4100	2.0200	2.1000	+10.526%	135	6,621	-39.524%
2026-05-06	2.3000	2.3000	1.7100	1.9000	-5.000%	42	6,499	-33.158%
2026-05-05	2.0000	2.0000	2.0000	2.0000	-6.977%	11	6,486	-36.500%
2026-05-04	2.0000	2.2300	2.0000	2.1500	-4.444%	14	6,486	-40.930%
2026-05-01	2.2900	2.3000	2.2500	2.2500	+5.634%	34	6,477	-43.556%
2026-04-30	2.2500	2.2500	2.1100	2.1300	-7.792%	26	6,477	-40.376%
2026-04-29	2.4900	2.4900	2.3100	2.3100	-9.412%	22	6,487	-45.022%
2026-04-28	2.5500	2.5500	2.5500	2.5500	-1.163%	1	6,477	-50.196%
2026-04-27	2.6000	2.7800	2.4500	2.5800	-0.769%	3,015	6,476	-50.775%
2026-04-24	2.5700	2.6000	2.5500	2.6000	+7.884%	29	7,498	-51.154%
2026-04-23	2.4400	2.5000	2.4100	2.4100	+4.329%	38	7,527	-47.303%
2026-04-22	2.5100	2.5100	2.3100	2.3100	-8.333%	2	7,526	-45.022%
2026-04-21	2.6300	2.6300	2.4800	2.5200	-7.011%	45	7,526	-49.603%
2026-04-20	2.9100	2.9100	2.6600	2.7100	-4.912%	124	7,529	-53.137%
2026-04-17	3.0000	3.2000	2.8500	2.8500	+0.707%	51	7,442	-55.439%
2026-04-16	2.8800	2.9300	2.7900	2.8300	0.000%	125	7,414	-55.124%
2026-04-15	2.9100	3.0000	2.8300	2.8300	-7.213%	10	7,428	-55.124%
2026-04-14	3.2100	3.2500	3.0000	3.0500	+3.390%	15	7,432	-58.361%
2026-04-13	2.9800	3.0500	2.9100	2.9500	-6.349%	37	7,435	-56.949%
2026-04-10	3.2000	3.2000	3.1500	3.1500	+0.639%	4	7,426	-59.683%
2026-04-09	3.1500	3.1500	2.9300	3.1300	-1.881%	11	7,424	-59.425%
2026-04-08	3.5500	3.5500	3.1500	3.1900	-1.846%	619	7,430	-60.188%
2026-04-07	3.2300	3.3000	3.1500	3.2500	-0.307%	138	7,574	-60.923%
2026-04-06	3.1000	3.3000	3.1000	3.2600	-0.912%	1,054	7,274	-61.043%
2026-04-02	2.9300	3.3500	2.9300	3.2900	+1.231%	7	6,409	-61.398%
2026-04-01	3.2000	3.4600	3.2000	3.2500	+4.839%	20	6,409	-60.923%
2026-03-31	2.9100	3.1000	2.8400	3.1000	+17.871%	28	6,395	-59.032%
2026-03-30	3.0500	3.0500	2.6300	2.6300	-8.042%	77	6,384	-51.711%
2026-03-27	2.7100	2.9800	2.7100	2.8600	+4.380%	58	6,380	-55.594%
2026-03-26	2.8600	2.9500	2.7400	2.7400	-8.667%	15	6,376	-53.650%
2026-03-25	3.2000	3.2000	3.0000	3.0000	+0.671%	1,157	6,251	-57.667%
2026-03-24	2.9300	3.0500	2.8700	2.9800	0.000%	175	5,289	-57.383%
2026-03-23	2.8200	3.0500	2.5500	2.9800	+19.200%	283	5,285	-57.383%
2026-03-20	2.9600	2.9600	2.5000	2.5000	-16.667%	174	5,338	-49.200%
2026-03-19	2.6700	3.0900	2.5600	3.0000	-9.091%	627	5,337	-57.667%
2026-03-18	3.5500	3.6000	3.2200	3.3000	-11.765%	214	5,839	-61.515%
2026-03-17	4.0500	4.0500	3.7000	3.7400	-3.608%	51	5,786	-66.043%
2026-03-16	4.0000	4.1500	3.7300	3.8800	+2.105%	493	5,761	-67.268%
2026-03-13	4.2500	4.2500	3.8000	3.8000	-11.833%	145	5,312	-66.579%
2026-03-12	4.5000	4.5500	4.1500	4.3100	-3.363%	163	5,207	-70.534%
2026-03-11	4.3300	4.6500	4.2900	4.4600	-9.350%	134	5,165	-71.525%
2026-03-10	5.2000	5.2000	4.6700	4.9200	+15.765%	84	5,215	-74.187%
2026-03-09	4.3500	4.3500	3.7500	4.2500	-12.371%	189	5,223	-70.118%
2026-03-06	4.5000	4.8500	4.1400	4.8500	+13.583%	153	5,270	-73.814%
2026-03-05	5.7500	5.7500	4.1500	4.2700	-14.770%	132	5,236	-70.258%
2026-03-04	5.0000	5.2500	4.7500	5.0100	+2.454%	1,125	5,226	-74.651%
2026-03-03	5.8000	5.9500	4.5500	4.8900	-23.713%	874	5,891	-74.029%
2026-03-02	6.4500	7.0000	6.0500	6.4100	-3.898%	200	5,390	-80.187%
2026-02-27	6.8100	7.0000	6.4500	6.6700	+2.458%	864	5,394	-80.960%
2026-02-26	6.1800	6.5100	6.0500	6.5100	+4.494%	178	5,000	-80.492%
2026-02-25	6.5000	6.8000	6.2300	6.2300	-4.154%	264	4,618	-79.615%
2026-02-24	6.1100	6.5000	5.7500	6.5000	-4.692%	3,244	4,618	-80.462%
2026-02-23	6.7000	7.0800	6.4000	6.8200	+5.736%	134	1,521	-81.378%
2026-02-20	6.0500	6.4500	5.6000	6.4500	+9.322%	43	1,505	-80.310%
2026-02-19	5.6000	6.0000	5.6000	5.9000	+3.147%	131	1,494	-78.475%
2026-02-18	6.1000	7.2000	5.7200	5.7200	+7.317%	177	1,460	-77.797%
2026-02-17	5.4500	5.4500	4.9000	5.3300	-12.623%	255	1,298	-76.173%
2026-02-13	5.6400	6.1000	5.5300	6.1000	+18.908%	778	1,647	-79.180%
2026-02-12	6.2300	6.2300	5.1300	5.1300	-17.920%	14	1,647	-75.244%
2026-02-11	6.2100	6.7000	6.2000	6.2500	-3.846%	14	1,638	-79.680%
2026-02-10	7.0000	7.0000	6.3000	6.5000	-8.451%	154	1,630	-80.462%
2026-02-09	7.1500	7.1500	6.7000	7.1000	+9.231%	254	1,604	-82.113%
2026-02-06	6.2000	6.9000	6.1900	6.5000	+10.733%	1,133	1,854	-80.462%
2026-02-05	6.0000	6.3000	5.8700	5.8700	-9.553%	67	725	-78.365%
2026-02-04	7.1000	7.3500	6.3500	6.4900	+1.090%	116	718	-80.431%
2026-02-03	6.5500	7.2000	6.3700	6.4200	+9.556%	398	628	-80.218%
2026-02-02	7.1500	7.1500	5.7000	5.8600	-22.895%	282	515	-78.328%
2026-01-30	7.5500	8.0000	6.5500	7.6000	-15.556%	53	254	-83.289%
2026-01-29	9.9200	9.9200	8.3600	9.0000	-2.174%	133	213	-85.889%
2026-01-28	10.3300	11.2500	9.2000	9.2000	-5.641%	27	102	-86.196%
2026-01-27	11.0000	11.0000	9.4200	9.7500	0.000%	83	77	-86.974%