Dark

HL20280121P10
HL Jan 21 2028 10.00 Put (HL280121P00010000)
option OPRA

EOD

Jul 21, 2026

1.68-11.579%(-0.22)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.6500	1.6800	1.6500	1.6800	-11.579%	35	1,114	0.000%
2026-07-20	1.9000	1.9000	1.9000	1.9000	+1.064%	1	1,110	-11.579%
2026-07-17	1.8500	1.8800	1.8500	1.8800	+7.429%	2	1,110	-10.638%
2026-07-16	1.7100	1.7500	1.7100	1.7500	+0.575%	40	1,111	-4.000%
2026-07-07	1.7500	1.7500	1.7400	1.7400	+5.455%	12	1,104	-3.448%
2026-07-06	1.6500	1.6500	1.6500	1.6500	-2.367%	1	1,098	+1.818%
2026-07-02	1.6900	1.6900	1.6900	1.6900	-8.649%	1	1,098	-0.592%
2026-06-30	1.8500	1.8500	1.8500	1.8500	+6.322%	1	1,098	-9.189%
2026-06-26	1.7600	1.8700	1.6800	1.7400	-8.901%	12	1,098	-3.448%
2026-06-25	1.9100	1.9100	1.9100	1.9100	-3.535%	32	1,098	-12.042%
2026-06-24	1.9800	1.9800	1.9800	1.9800	+10.000%	2	1,089	-15.152%
2026-06-23	1.7900	1.8300	1.7900	1.8000	+5.263%	13	1,091	-6.667%
2026-06-22	1.7100	1.7100	1.7100	1.7100	+3.012%	1	1,089	-1.754%
2026-06-15	1.8000	1.8000	1.6600	1.6600	-9.783%	2	1,089	+1.205%
2026-06-12	1.7600	1.9000	1.7600	1.8400	0.000%	18	1,089	-8.696%
2026-06-11	2.0500	2.0900	1.7400	1.8400	-16.742%	30	1,089	-8.696%
2026-06-10	2.2100	2.2100	2.2100	2.2100	-0.450%	1	1,071	-23.982%
2026-06-09	2.0000	2.2200	2.0000	2.2200	+27.586%	19	1,071	-24.324%
2026-06-08	1.8300	1.8600	1.7400	1.7400	-3.333%	6	1,076	-3.448%
2026-06-05	1.8500	1.8500	1.8000	1.8000	+8.434%	2	1,076	-6.667%
2026-06-03	1.6600	1.6600	1.6600	1.6600	+3.106%	1	1,076	+1.205%
2026-06-01	1.4900	1.6100	1.4900	1.6100	+6.623%	2	1,076	+4.348%
2026-05-28	1.5100	1.5100	1.5100	1.5100	-5.625%	3	1,075	+11.258%
2026-05-26	1.5300	1.6000	1.5300	1.6000	+5.263%	2	1,072	+5.000%
2026-05-21	1.5400	1.5400	1.5200	1.5200	-6.173%	2	1,072	+10.526%
2026-05-20	1.6200	1.6200	1.6200	1.6200	-2.994%	5	1,072	+3.704%
2026-05-19	1.6600	1.6800	1.6600	1.6700	+9.150%	43	1,036	+0.599%
2026-05-18	1.5300	1.5300	1.5300	1.5300	+5.517%	100	1,036	+9.804%
2026-05-15	1.4500	1.4500	1.4500	1.4500	+11.538%	3	1,036	+15.862%
2026-05-14	1.2700	1.3100	1.2700	1.3000	+8.333%	3	1,036	+29.231%
2026-05-13	1.3800	1.3800	1.2000	1.2000	-14.286%	12	1,024	+40.000%
2026-05-12	1.4000	1.4000	1.4000	1.4000	+18.644%	10	1,024	+20.000%
2026-05-11	1.2100	1.2500	1.1600	1.1800	-12.593%	35	1,024	+42.373%
2026-05-08	1.3800	1.3800	1.3500	1.3500	-3.571%	20	1,024	+24.444%
2026-05-07	1.4000	1.4000	1.4000	1.4000	+10.236%	3	1,029	+20.000%
2026-05-06	1.2700	1.2700	1.2700	1.2700	-18.065%	2	1,032	+32.283%
2026-05-05	1.5000	1.5800	1.5000	1.5500	+6.164%	12	1,034	+8.387%
2026-05-04	1.5300	1.5300	1.4600	1.4600	-0.680%	12	1,035	+15.068%
2026-04-30	1.5200	1.5200	1.4700	1.4700	-13.529%	15	1,023	+14.286%
2026-04-29	1.6500	1.7000	1.6500	1.7000	+13.333%	6	1,018	-1.176%
2026-04-24	1.5000	1.5100	1.3800	1.5000	-4.459%	13	1,013	+12.000%
2026-04-23	1.5400	1.6500	1.5400	1.5700	0.000%	7	1,018	+7.006%
2026-04-21	1.5700	1.5700	1.5700	1.5700	0.000%	10	997	+7.006%
2026-04-17	1.4800	1.5700	1.3500	1.5700	+3.289%	10	997	+7.006%
2026-04-16	1.5600	1.5600	1.5200	1.5200	+1.333%	5	1,002	+10.526%
2026-04-15	1.6000	1.6000	1.5000	1.5000	-6.832%	2	1,006	+12.000%
2026-04-14	1.5500	1.8000	1.3700	1.6100	-3.012%	10	1,005	+4.348%
2026-04-13	1.7000	1.7500	1.5500	1.6600	+1.840%	10	1,004	+1.205%
2026-04-10	1.7200	1.7500	1.5500	1.6300	-2.976%	11	1,006	+3.067%
2026-04-09	1.7600	1.9500	1.6800	1.6800	+5.000%	121	1,005	0.000%
2026-04-08	1.6000	1.6100	1.6000	1.6000	-14.894%	26	1,006	+5.000%
2026-04-07	1.9500	1.9500	1.8800	1.8800	0.000%	30	1,001	-10.638%
2026-04-06	1.8800	2.0000	1.8800	1.8800	-1.053%	8	1,001	-10.638%
2026-04-02	1.9600	1.9700	1.9000	1.9000	-2.062%	16	1,003	-11.579%
2026-03-31	1.9400	1.9400	1.9400	1.9400	-1.523%	2	1,003	-13.402%
2026-03-30	1.9700	1.9700	1.9700	1.9700	-4.369%	2	1,003	-14.721%
2026-03-27	2.0600	2.0600	2.0600	2.0600	+1.980%	2	1,001	-18.447%
2026-03-26	1.9800	2.0400	1.9800	2.0200	-4.265%	11	1,001	-16.832%
2026-03-25	2.1500	2.1500	1.9300	2.1100	+2.927%	43	1,000	-20.379%
2026-03-24	2.0800	2.0800	2.0500	2.0500	0.000%	4	990	-18.049%
2026-03-23	2.0400	2.0700	2.0400	2.0500	-6.818%	5	989	-18.049%
2026-03-20	2.0700	2.2000	2.0000	2.2000	-0.452%	23	989	-23.636%
2026-03-19	2.2000	2.2100	2.2000	2.2100	+25.568%	55	983	-23.982%
2026-03-18	1.9000	2.0500	1.7600	1.7600	-5.376%	80	933	-4.545%
2026-03-17	1.8400	2.1500	1.7300	1.8600	+0.541%	109	996	-9.677%
2026-03-16	1.8800	2.0400	1.8200	1.8500	+1.648%	116	1,025	-9.189%
2026-03-13	1.9000	1.9800	1.5800	1.8200	-3.191%	153	1,000	-7.692%
2026-03-12	1.7800	1.8900	1.7700	1.8800	-1.053%	46	982	-10.638%
2026-03-11	1.8000	1.9100	1.6600	1.9000	+11.111%	108	966	-11.579%
2026-03-10	1.5700	1.8700	1.5300	1.7100	-9.043%	154	962	-1.754%
2026-03-09	1.8900	2.0000	1.7100	1.8800	+7.429%	286	952	-10.638%
2026-03-06	1.8800	1.9400	1.7500	1.7500	-1.685%	94	934	-4.000%
2026-03-05	1.8600	1.9300	1.7600	1.7800	+1.714%	123	915	-5.618%
2026-03-04	1.7600	1.8200	1.6100	1.7500	-6.915%	314	899	-4.000%
2026-03-03	1.9200	1.9500	1.6200	1.8800	+28.767%	45	815	-10.638%
2026-03-02	1.7000	1.7000	1.4600	1.4600	-12.575%	71	791	+15.068%
2026-02-27	1.5200	1.8000	1.5000	1.6700	-2.339%	155	809	+0.599%
2026-02-26	1.8000	1.8200	1.5500	1.7100	+3.636%	129	764	-1.754%
2026-02-25	1.6800	1.8000	1.6300	1.6500	+3.125%	98	746	+1.818%
2026-02-24	1.8000	2.0200	1.6000	1.6000	+2.564%	84	746	+5.000%
2026-02-23	1.7700	1.9000	1.5600	1.5600	-8.235%	131	738	+7.692%
2026-02-20	1.7800	1.9200	1.6600	1.7000	-6.077%	231	691	-1.176%
2026-02-19	1.8900	2.0200	1.7400	1.8100	-0.549%	250	696	-7.182%
2026-02-18	1.8700	1.9400	1.7300	1.8200	-8.081%	104	731	-7.692%
2026-02-17	2.0100	2.0700	1.9800	1.9800	+2.591%	52	702	-15.152%
2026-02-13	1.9500	2.0700	1.8200	1.9300	-5.854%	64	743	-12.953%
2026-02-12	1.9800	2.0700	1.8000	2.0500	+15.169%	160	743	-18.049%
2026-02-11	1.9300	2.0200	1.7600	1.7800	-8.718%	237	729	-5.618%
2026-02-10	2.0400	2.1000	1.8200	1.9500	+5.405%	322	668	-13.846%
2026-02-09	2.0500	2.0900	1.8500	1.8500	-9.756%	155	713	-9.189%
2026-02-06	2.0500	2.0500	2.0500	2.0500	-6.818%	20	661	-18.049%
2026-02-05	2.1100	2.2000	2.1100	2.2000	+4.762%	29	641	-23.636%
2026-02-04	2.2100	2.2100	2.1000	2.1000	+2.941%	38	653	-20.000%
2026-02-03	2.1000	2.2100	2.0400	2.0400	-1.923%	14	656	-17.647%
2026-02-02	2.0800	2.2200	2.0800	2.0800	-2.347%	55	655	-19.231%
2026-01-30	2.1500	2.1500	2.1300	2.1300	+12.105%	4	648	-21.127%
2026-01-28	1.9500	2.0800	1.8000	1.9000	+9.195%	102	649	-11.579%
2026-01-23	1.7400	1.7800	1.7400	1.7400	-41.806%	22	637	-3.448%
2026-01-22	2.9900	2.9900	2.9900	2.9900	+65.193%	1	637	-43.813%
2026-01-21	1.7200	1.8100	1.7200	1.8100	+9.697%	17	637	-7.182%
2026-01-20	1.6000	1.6500	1.5900	1.6500	+5.769%	42	620	+1.818%
2026-01-16	1.6100	1.6100	1.5600	1.5600	-9.827%	61	600	+7.692%
2026-01-09	2.2200	2.2200	1.7300	1.7300	-1.143%	2	600	-2.890%
2025-12-03	1.6200	1.8700	1.6200	1.7500	-2.235%	14	599	-4.000%
2025-12-02	1.7900	1.7900	1.7900	1.7900	-21.491%	2	593	-6.145%
2025-11-24	2.4700	2.4700	2.2800	2.2800	-8.800%	80	591	-26.316%
2025-11-21	2.4200	2.5000	2.4200	2.5000	+13.636%	80	608	-32.800%
2025-11-17	2.4200	2.4200	2.2000	2.2000	-12.000%	4	528	-23.636%
2025-11-07	2.2000	2.5000	1.5000	2.5000	+16.822%	32	526	-32.800%
2025-11-06	2.6300	2.6300	2.1400	2.1400	-13.710%	11	556	-21.495%
2025-10-29	2.4600	2.4800	2.4600	2.4800	+3.333%	10	546	-32.258%
2025-10-28	2.3000	2.4000	2.3000	2.4000	+4.348%	2	556	-30.000%
2025-10-24	2.3000	2.3000	2.3000	2.3000	+0.877%	500	554	-26.957%
2025-10-23	1.9500	2.2800	1.9500	2.2800	-5.000%	2	65	-26.316%
2025-10-21	2.0000	2.4000	2.0000	2.4000	+15.385%	3	63	-30.000%
2025-10-15	2.1500	2.1500	2.0800	2.0800	-5.455%	8	60	-19.231%
2025-10-14	2.2500	2.2500	2.2000	2.2000	+0.917%	2	61	-23.636%
2025-10-13	2.1500	2.3500	2.1500	2.1800	-0.909%	13	59	-22.936%
2025-10-10	2.2000	2.2000	2.2000	2.2000	+2.804%	1	58	-23.636%
2025-10-08	2.1300	2.1400	2.1300	2.1400	-10.084%	3	57	-21.495%
2025-10-03	1.9300	2.3800	1.9300	2.3800	+3.478%	3	59	-29.412%
2025-09-30	2.3000	2.3000	2.3000	2.3000	-3.766%	40	56	-26.957%
2025-09-29	2.3100	2.3900	2.3100	2.3900	+1.702%	40	89	-29.707%
2025-09-26	2.3200	2.4500	2.3200	2.3500	-2.083%	25	49	-28.511%
2025-09-25	2.4500	2.5000	2.4000	2.4000	-5.882%	6	30	-30.000%
2025-09-24	2.5500	2.5500	2.5500	2.5500	-1.923%	1	30	-34.118%
2025-09-23	2.4000	2.6000	2.3800	2.6000	+3.175%	8	29	-35.385%
2025-09-22	2.3500	2.5200	2.3500	2.5200	+7.234%	20	27	-33.333%
2025-09-19	2.1400	2.4600	2.1400	2.3500	-2.490%	5	7	-28.511%
2025-09-17	2.4100	2.4100	2.4100	2.4100	0.000%	2	2	-30.290%