Dark

HL20280121C8
HL Jan 21 2028 8.00 Call (HL280121C00008000)
option OPRA

EOD

Jul 22, 2026

9.45+12.500%(+1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	9.4500	9.4500	9.4500	9.4500	+12.500%	1	645	0.000%
2026-07-21	8.4000	8.4000	8.4000	8.4000	+7.692%	1	644	+12.500%
2026-07-20	7.8000	7.8000	7.8000	7.8000	-2.500%	1	644	+21.154%
2026-07-17	8.0000	8.0000	8.0000	8.0000	-3.030%	1	644	+18.125%
2026-07-16	8.2500	8.2500	8.2500	8.2500	-7.303%	4	644	+14.545%
2026-07-15	8.7000	8.9000	8.7000	8.9000	-1.657%	4	640	+6.180%
2026-07-14	9.3700	9.3700	9.0500	9.0500	+5.233%	31	638	+4.420%
2026-07-13	8.6000	8.6000	8.6000	8.6000	-1.149%	20	638	+9.884%
2026-07-08	8.7000	8.7000	8.7000	8.7000	-10.494%	1	658	+8.621%
2026-07-02	9.7200	9.7200	9.7200	9.7200	+6.579%	50	659	-2.778%
2026-06-29	9.2900	9.2900	9.0000	9.1200	-1.405%	29	659	+3.618%
2026-06-26	9.2500	9.2500	9.2500	9.2500	+11.446%	55	641	+2.162%
2026-06-25	8.3000	8.3000	8.3000	8.3000	-4.598%	1	696	+13.855%
2026-06-23	8.7000	8.7000	8.7000	8.7000	-9.845%	1	696	+8.621%
2026-06-18	9.6500	9.6500	9.6500	9.6500	+0.521%	1	667	-2.073%
2026-06-17	9.6100	9.6100	9.6000	9.6000	-5.790%	55	667	-1.563%
2026-06-16	10.1900	10.1900	10.1900	10.1900	-2.952%	10	667	-7.262%
2026-06-15	10.5100	10.5100	10.5000	10.5000	+26.050%	67	667	-10.000%
2026-06-11	7.9000	8.4900	7.9000	8.3300	+6.115%	15	704	+13.445%
2026-06-10	7.8500	7.8500	7.8500	7.8500	-9.249%	1	699	+20.382%
2026-06-08	8.6500	8.6500	8.6500	8.6500	+2.367%	2	700	+9.249%
2026-06-05	8.3600	8.4500	8.3600	8.4500	-22.120%	50	700	+11.834%
2026-06-04	10.7700	10.8500	10.7700	10.8500	0.000%	3	650	-12.903%
2026-06-01	10.8500	10.8500	10.8500	10.8500	-3.556%	17	650	-12.903%
2026-05-15	11.7100	11.7100	11.2500	11.2500	-10.000%	6	650	-16.000%
2026-05-07	12.5000	12.5000	12.5000	12.5000	+11.111%	1	650	-24.400%
2026-05-04	11.2500	11.2500	11.2500	11.2500	0.000%	1	650	-16.000%
2026-04-30	11.4500	11.4500	11.2500	11.2500	-5.223%	6	650	-16.000%
2026-04-21	11.7700	11.8700	11.7700	11.8700	-5.040%	2	650	-20.388%
2026-04-20	12.5000	12.5000	12.5000	12.5000	-7.749%	1	650	-24.400%
2026-04-16	13.6000	13.6000	13.5500	13.5500	+1.574%	28	650	-30.258%
2026-04-15	13.3400	13.3400	13.3400	13.3400	+3.733%	3	650	-29.160%
2026-04-13	12.8600	12.8600	12.8600	12.8600	+7.167%	18	647	-26.516%
2026-03-31	12.0000	12.0000	12.0000	12.0000	+2.128%	2	638	-21.250%
2026-03-26	11.6500	11.7500	11.6500	11.7500	-4.858%	3	638	-19.574%
2026-03-25	12.5500	12.5500	12.3500	12.3500	+15.421%	4	636	-23.482%
2026-03-20	10.7000	10.7000	10.7000	10.7000	-1.564%	1	636	-11.682%
2026-03-19	10.7200	10.8700	10.7200	10.8700	-31.203%	4	636	-13.063%
2026-03-10	15.8000	15.8000	15.8000	15.8000	+13.669%	5	632	-40.190%
2026-03-09	13.9000	13.9000	13.9000	13.9000	0.000%	2	632	-32.014%
2026-03-06	13.9000	13.9000	13.9000	13.9000	-20.161%	2	630	-32.014%
2026-02-23	17.4100	17.4100	17.4100	17.4100	+14.917%	2	628	-45.721%
2026-02-17	15.0100	15.1500	15.0100	15.1500	-8.070%	3	626	-37.624%
2026-02-13	16.4800	16.4800	16.4800	16.4800	-4.186%	2	625	-42.658%
2026-02-09	17.2000	17.2000	17.2000	17.2000	+2.381%	2	625	-45.058%
2026-02-06	16.8000	16.8000	16.8000	16.8000	+8.387%	2	625	-43.750%
2026-02-05	15.5000	15.5000	15.5000	15.5000	-7.463%	180	627	-39.032%
2026-02-03	16.8500	16.8500	16.7500	16.7500	+1.086%	47	666	-43.582%
2026-01-30	18.0700	18.0700	16.5700	16.5700	-21.469%	60	620	-42.969%
2026-01-28	22.2500	22.2500	21.1000	21.1000	+0.476%	5	580	-55.213%
2026-01-27	21.0000	21.0000	21.0000	21.0000	-8.696%	2	579	-55.000%
2026-01-26	27.7500	28.0000	23.0000	23.0000	-10.853%	78	581	-58.913%
2026-01-23	25.3000	25.8000	25.3000	25.8000	+1.815%	23	582	-63.372%
2026-01-22	25.2800	25.3400	25.1000	25.3400	+19.811%	11	592	-62.707%
2026-01-21	21.1500	21.1500	21.1500	21.1500	-0.094%	2	582	-55.319%
2026-01-20	21.1700	21.1700	21.1700	21.1700	+14.432%	1	584	-55.361%
2026-01-16	18.5000	18.5000	18.5000	18.5000	+1.593%	3	581	-48.919%
2026-01-15	16.5000	18.2100	16.5000	18.2100	+1.336%	34	581	-48.105%
2026-01-14	18.1000	18.1700	17.9700	17.9700	-1.155%	6	549	-47.412%
2026-01-13	17.9500	18.1800	17.9500	18.1800	-0.384%	3	554	-48.020%
2026-01-12	18.1200	18.2500	18.0800	18.2500	+12.515%	15	553	-48.219%
2026-01-09	16.2200	16.2200	16.2200	16.2200	+16.189%	1	538	-41.739%
2026-01-08	14.8800	15.2000	13.9600	13.9600	-5.484%	26	539	-32.307%
2026-01-07	13.7400	14.7700	13.7400	14.7700	-6.696%	9	554	-36.019%
2026-01-06	14.7500	15.8300	14.7500	15.8300	+15.547%	7	559	-40.303%
2026-01-05	13.9000	13.9000	13.6500	13.7000	+13.223%	4	564	-31.022%
2026-01-02	13.1700	13.1700	12.1000	12.1000	-8.679%	5	564	-21.901%
2025-12-31	13.2500	13.2500	13.2500	13.2500	-5.018%	13	554	-28.679%
2025-12-30	13.6500	13.9500	13.6500	13.9500	+5.442%	2	554	-32.258%
2025-12-29	13.2000	13.3700	12.2500	13.2300	-3.642%	73	553	-28.571%
2025-12-26	14.5700	14.5700	13.7300	13.7300	-3.986%	61	510	-31.173%
2025-12-23	14.5000	14.5000	14.3000	14.3000	-1.175%	2	451	-33.916%
2025-12-22	14.7200	14.9000	14.4000	14.4700	+3.579%	13	460	-34.692%
2025-12-19	13.3500	13.9700	13.3500	13.9700	+5.833%	13	460	-32.355%
2025-12-18	13.5200	13.5200	13.1700	13.2000	-0.377%	47	451	-28.409%
2025-12-17	13.4000	13.4000	13.1300	13.2500	+5.915%	9	461	-28.679%
2025-12-16	12.5100	12.5100	12.5100	12.5100	-2.036%	1	452	-24.460%
2025-12-15	12.9000	12.9000	12.7700	12.7700	+2.735%	18	451	-25.998%
2025-12-12	13.9200	13.9200	12.4300	12.4300	-7.031%	19	469	-23.974%
2025-12-11	11.7700	13.4500	11.6000	13.3700	+19.375%	36	453	-29.319%
2025-12-10	10.8900	11.2500	10.7300	11.2000	+5.066%	46	454	-15.625%
2025-12-09	9.4800	10.9600	9.4800	10.6600	+3.495%	83	486	-11.351%
2025-12-08	10.7200	10.7200	10.3000	10.3000	+0.292%	53	416	-8.252%
2025-12-05	11.5000	11.5000	10.1900	10.2700	-2.838%	17	433	-7.984%
2025-12-04	10.9100	10.9600	10.5200	10.5700	-9.735%	68	425	-10.596%
2025-12-03	11.7500	11.8000	11.7100	11.7100	+2.809%	8	463	-19.300%
2025-12-02	11.0600	11.3900	10.6300	11.3900	+3.923%	32	469	-17.032%
2025-12-01	11.0700	11.4500	10.9600	10.9600	+2.048%	6	442	-13.777%
2025-11-28	10.4400	10.7400	10.4400	10.7400	+9.592%	53	443	-12.011%
2025-11-26	9.6300	9.9300	9.6200	9.8000	+9.497%	49	378	-3.571%
2025-11-25	8.8000	9.1000	8.3000	8.9500	+6.548%	152	378	+5.587%
2025-11-24	8.2800	8.4000	8.2500	8.4000	+1.572%	160	355	+12.500%
2025-11-18	8.2700	8.2700	8.2700	8.2700	+15.664%	1	325	+14.268%
2025-11-17	7.1500	7.1500	7.1500	7.1500	-20.112%	1	324	+32.168%
2025-11-13	8.9500	8.9500	8.9500	8.9500	-0.556%	1	324	+5.587%
2025-11-10	8.8000	9.0000	8.8000	9.0000	+17.340%	2	324	+5.000%
2025-11-07	7.6700	7.6700	7.6700	7.6700	-15.249%	1	324	+23.207%
2025-11-06	7.7500	9.0500	7.7500	9.0500	+47.154%	13	325	+4.420%
2025-11-05	6.1500	6.1500	6.1500	6.1500	-5.819%	1	324	+53.659%
2025-11-04	6.1200	6.5300	6.1200	6.5300	-2.972%	34	323	+44.717%
2025-11-03	6.5200	7.0000	5.7000	6.7300	-2.464%	303	481	+40.416%
2025-10-31	6.8200	6.9000	6.8200	6.9000	0.000%	11	481	+36.957%
2025-10-30	6.8000	6.9200	6.7900	6.9000	-1.146%	15	489	+36.957%
2025-10-29	7.2000	7.2200	6.9800	6.9800	+4.962%	17	474	+35.387%
2025-10-28	6.6500	6.6500	6.6500	6.6500	+35.714%	1	486	+42.105%
2025-10-24	4.9000	4.9000	4.9000	4.9000	-27.729%	10	485	+92.857%
2025-10-21	7.0000	7.0000	6.6500	6.7800	-18.996%	6	495	+39.381%
2025-10-20	8.3700	8.3700	8.3700	8.3700	+4.625%	2	490	+12.903%
2025-10-17	8.6500	8.8500	7.7400	8.0000	-9.605%	53	488	+18.125%
2025-10-16	8.6700	8.8500	8.6700	8.8500	+8.589%	11	495	+6.780%
2025-10-15	7.7500	8.2500	7.7500	8.1500	+9.543%	62	504	+15.951%
2025-10-13	7.4400	7.4400	7.4400	7.4400	+12.048%	1	456	+27.016%
2025-10-09	7.7000	7.7000	6.6400	6.6400	-0.599%	17	456	+42.319%
2025-10-08	6.6800	6.6800	6.6800	6.6800	+0.906%	25	448	+41.467%
2025-10-06	6.6000	6.6200	6.6000	6.6200	+5.920%	17	423	+42.749%
2025-10-02	6.2500	6.2500	6.2500	6.2500	-5.303%	1	423	+51.200%
2025-10-01	6.6000	6.6000	6.6000	6.6000	+6.796%	10	422	+43.182%
2025-09-30	5.9500	6.1800	5.9000	6.1800	+3.000%	96	412	+52.913%
2025-09-29	5.9000	6.0000	5.9000	6.0000	+9.689%	3	402	+57.500%
2025-09-26	5.4700	5.4700	5.4700	5.4700	+19.694%	25	403	+72.761%
2025-09-25	5.4500	5.6000	4.5700	4.5700	-16.147%	23	403	+106.783%
2025-09-24	5.4500	5.4500	5.4000	5.4500	0.000%	51	390	+73.394%
2025-09-23	5.7000	5.7000	5.4500	5.4500	-0.909%	3	439	+73.394%
2025-09-22	5.3500	5.5000	5.2200	5.5000	+7.843%	28	436	+71.818%
2025-09-19	5.0000	5.1000	5.0000	5.1000	+6.472%	5	426	+85.294%
2025-09-18	4.6200	4.8900	4.6200	4.7900	-5.523%	80	422	+97.286%
2025-09-17	5.3500	5.7000	5.0300	5.0700	-8.649%	340	342	+86.391%
2025-09-16	5.7100	5.7100	5.5000	5.5500	-1.943%	12	18	+70.270%
2025-09-15	8.0000	8.0000	5.6600	5.6600	0.000%	10	6	+66.961%