Dark

HL20280121P15
HL Jan 21 2028 15.00 Put (HL280121P00015000)
option OPRA

EOD

Jul 22, 2026

4.10-3.529%(-0.15)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	4.1000	4.1000	4.1000	4.1000	-3.529%	100	1,722	0.000%
2026-07-21	4.4500	4.4500	4.2500	4.2500	-5.345%	5	1,622	-3.529%
2026-07-20	4.5700	4.5900	4.4900	4.4900	-0.222%	9	1,621	-8.686%
2026-07-16	3.8800	4.5000	3.8800	4.5000	+5.140%	3	1,623	-8.889%
2026-07-15	4.2800	4.2800	4.2800	4.2800	-2.506%	5	1,623	-4.206%
2026-07-13	4.3600	4.3900	4.3600	4.3900	+3.294%	5	1,618	-6.606%
2026-07-10	4.2500	4.2500	4.2500	4.2500	0.000%	1	1,613	-3.529%
2026-07-09	4.3000	4.3000	4.2500	4.2500	-5.973%	30	1,614	-3.529%
2026-07-08	4.5200	4.5200	4.5200	4.5200	+1.573%	10	1,611	-9.292%
2026-07-07	4.1500	4.4500	4.1500	4.4500	+5.201%	104	1,621	-7.865%
2026-07-02	4.1800	4.2300	4.1800	4.2300	-4.730%	2	1,518	-3.073%
2026-06-29	4.4400	4.4400	4.4400	4.4400	-1.552%	1	1,518	-7.658%
2026-06-25	4.5100	4.5100	4.5100	4.5100	-1.957%	4	1,518	-9.091%
2026-06-24	4.6100	4.6200	4.6000	4.6000	+2.679%	3	1,518	-10.870%
2026-06-23	4.4800	4.4800	4.4800	4.4800	+12.000%	1	1,518	-8.482%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-4.077%	27	1,545	+2.500%
2026-06-16	4.1000	4.1700	4.1000	4.1700	+0.482%	2	1,545	-1.679%
2026-06-15	4.1500	4.1500	4.1500	4.1500	-13.900%	2	1,546	-1.205%
2026-06-11	4.8000	4.9400	4.8000	4.8200	-1.633%	46	1,546	-14.938%
2026-06-10	4.8000	4.9000	4.8000	4.9000	+6.522%	252	1,501	-16.327%
2026-06-08	4.4000	4.6300	4.4000	4.6000	-1.075%	6	1,249	-10.870%
2026-06-05	4.6000	4.8000	4.5000	4.6500	+14.815%	6	1,244	-11.828%
2026-06-02	4.0500	4.0500	4.0500	4.0500	+18.076%	1	1,242	+1.235%
2026-05-28	3.5900	3.5900	3.4300	3.4300	-15.099%	13	1,241	+19.534%
2026-05-27	4.0400	4.0400	4.0400	4.0400	+2.278%	2	1,248	+1.485%
2026-05-26	3.9500	3.9500	3.9500	3.9500	-3.659%	4	1,249	+3.797%
2026-05-20	4.0300	4.1000	4.0300	4.1000	-1.205%	2	1,249	0.000%
2026-05-19	4.1800	4.3100	4.1400	4.1500	+10.372%	23	1,222	-1.205%
2026-05-18	3.7600	3.7600	3.7600	3.7600	+7.429%	10	1,222	+9.043%
2026-05-14	3.4100	3.6700	3.4000	3.5000	+8.359%	8	1,222	+17.143%
2026-05-13	3.1000	3.2500	3.1000	3.2300	-7.977%	4	1,221	+26.935%
2026-05-12	3.5100	3.5100	3.5100	3.5100	+6.364%	1	1,221	+16.809%
2026-05-11	3.4400	3.4400	3.3000	3.3000	-9.589%	44	1,221	+24.242%
2026-05-08	3.6500	3.6500	3.6500	3.6500	-3.947%	2	1,248	+12.329%
2026-05-07	3.6000	3.8000	3.6000	3.8000	+6.443%	124	1,246	+7.895%
2026-05-06	3.4900	3.5700	3.4900	3.5700	-10.750%	7	1,293	+14.846%
2026-05-05	3.8500	4.0000	3.8500	4.0000	+2.564%	33	1,290	+2.500%
2026-05-04	3.9000	3.9000	3.9000	3.9000	+1.299%	60	1,287	+5.128%
2026-05-01	3.8500	3.8500	3.8500	3.8500	-1.282%	2	1,286	+6.494%
2026-04-30	3.9000	3.9000	3.9000	3.9000	-6.024%	1	1,286	+5.128%
2026-04-29	2.9200	4.1500	2.9200	4.1500	+2.723%	25	1,286	-1.205%
2026-04-28	3.9000	4.0600	3.9000	4.0400	+4.935%	4	1,276	+1.485%
2026-04-22	3.8500	3.8500	3.8500	3.8500	-3.266%	5	1,274	+6.494%
2026-04-21	3.9800	3.9800	3.9800	3.9800	+4.737%	1	1,274	+3.015%
2026-04-20	3.8000	3.8000	3.8000	3.8000	-2.564%	79	1,274	+7.895%
2026-04-15	3.8500	3.9000	3.8500	3.9000	+4.000%	223	1,195	+5.128%
2026-04-14	3.8000	4.1500	3.7500	3.7500	-6.250%	520	972	+9.333%
2026-04-13	4.0100	4.0100	4.0000	4.0000	-8.046%	61	487	+2.500%
2026-04-10	4.3500	4.3500	4.3500	4.3500	+6.098%	10	488	-5.747%
2026-04-09	4.2500	4.2500	4.1000	4.1000	-5.093%	4	488	0.000%
2026-04-02	4.3200	4.3200	4.3200	4.3200	+2.857%	10	488	-5.093%
2026-04-01	4.2700	4.2700	4.2000	4.2000	-6.667%	17	488	-2.381%
2026-03-31	4.4700	4.5000	4.4700	4.5000	-2.386%	3	484	-8.889%
2026-03-23	4.7000	4.7000	4.6100	4.6100	-4.948%	2	484	-11.063%
2026-03-20	4.8800	4.8800	4.8500	4.8500	-2.806%	10	484	-15.464%
2026-03-19	4.9500	5.0000	4.9500	4.9900	+8.478%	8	484	-17.836%
2026-03-18	4.6000	4.6000	4.6000	4.6000	+5.505%	5	485	-10.870%
2026-03-17	4.2300	4.3600	4.2300	4.3600	-3.111%	6	485	-5.963%
2026-03-16	4.5000	4.5000	4.5000	4.5000	+4.408%	1	485	-8.889%
2026-03-09	4.3100	4.3100	4.3100	4.3100	-0.691%	3	485	-4.872%
2026-03-06	4.3400	4.3400	4.3400	4.3400	+0.463%	5	490	-5.530%
2026-03-05	4.3200	4.3200	4.3200	4.3200	+8.000%	4	485	-5.093%
2026-03-04	4.0000	4.0000	4.0000	4.0000	-0.498%	1	487	+2.500%
2026-03-03	4.0200	4.0200	4.0200	4.0200	+3.077%	10	487	+1.990%
2026-02-26	3.9000	3.9000	3.9000	3.9000	+0.775%	1	482	+5.128%
2026-02-23	3.8700	3.8700	3.8700	3.8700	-7.857%	5	482	+5.943%
2026-02-18	4.1000	4.3400	4.1000	4.2000	-5.405%	25	482	-2.381%
2026-02-17	4.4400	4.4400	4.4400	4.4400	-6.526%	1	482	-7.658%
2026-02-12	4.7500	4.7500	4.7500	4.7500	+8.200%	4	482	-13.684%
2026-02-09	4.4500	4.4500	4.3900	4.3900	-2.227%	510	482	-6.606%
2026-02-06	4.2000	4.4900	4.2000	4.4900	-3.441%	501	728	-8.686%
2026-02-05	4.4500	4.6500	4.4500	4.6500	-0.853%	5	227	-11.828%
2026-02-04	4.3000	4.6900	4.3000	4.6900	+2.402%	6	222	-12.580%
2026-02-02	4.5500	4.6200	4.5500	4.5800	+1.778%	8	216	-10.480%
2026-01-30	4.5500	4.5500	4.5000	4.5000	+2.740%	3	208	-8.889%
2026-01-29	4.3500	4.3800	4.3500	4.3800	+7.882%	2	205	-6.393%
2026-01-27	4.0600	4.0600	4.0600	4.0600	+10.627%	10	203	+0.985%
2026-01-26	3.7000	3.9600	3.6700	3.6700	-1.609%	20	193	+11.717%
2026-01-23	3.7500	3.7500	3.7300	3.7300	+3.611%	15	183	+9.920%
2026-01-22	3.5000	3.6000	3.5000	3.6000	-5.263%	6	168	+13.889%
2026-01-21	3.7300	3.8000	3.7300	3.8000	+5.556%	15	167	+7.895%
2026-01-20	3.9800	3.9800	3.4000	3.6000	0.000%	40	152	+13.889%
2026-01-16	3.5500	3.6400	3.5500	3.6000	-5.263%	20	92	+13.889%
2026-01-15	3.8000	3.8000	3.8000	3.8000	0.000%	1	92	+7.895%
2026-01-14	3.8000	3.8000	3.8000	3.8000	+0.529%	1	92	+7.895%
2026-01-12	3.8000	3.8000	3.6500	3.7800	-4.304%	41	92	+8.466%
2026-01-09	3.9500	3.9500	3.9500	3.9500	-5.952%	1	61	+3.797%
2026-01-08	4.3000	4.3000	4.2000	4.2000	+3.704%	8	60	-2.381%
2026-01-07	4.0000	4.3200	4.0000	4.0500	-1.460%	12	57	+1.235%
2026-01-06	4.1100	4.1100	4.1100	4.1100	-5.517%	5	45	-0.243%
2026-01-05	4.3200	4.3500	4.2000	4.3500	-3.333%	18	34	-5.747%
2026-01-02	4.5000	4.5000	4.5000	4.5000	+9.756%	4	34	-8.889%
2025-12-29	4.7800	4.7800	4.1000	4.1000	+0.490%	4	30	0.000%
2025-12-12	4.2500	4.2500	4.0800	4.0800	-12.258%	4	26	+0.490%
2025-12-08	4.6500	4.6500	4.6500	4.6500	+10.714%	1	26	-11.828%
2025-12-03	4.2000	4.2000	4.2000	4.2000	0.000%	5	25	-2.381%
2025-12-02	4.2000	4.2000	4.2000	4.2000	-3.002%	1	20	-2.381%
2025-11-28	4.3300	4.3300	4.3300	4.3300	-10.722%	4	19	-5.312%
2025-11-26	4.7200	4.8500	4.7200	4.8500	-3.960%	4	17	-15.464%
2025-11-10	5.0500	5.0500	5.0500	5.0500	0.000%	10	17	-18.812%
2025-10-17	5.3000	5.3000	5.0500	5.0500	+5.208%	6	18	-18.812%
2025-10-16	4.8000	4.8000	4.8000	4.8000	-5.138%	1	19	-14.583%
2025-10-15	5.2100	5.2100	5.0600	5.0600	-0.394%	6	19	-18.972%
2025-10-14	5.1000	5.1000	5.0800	5.0800	-0.392%	4	25	-19.291%
2025-10-13	4.8000	5.1000	4.8000	5.1000	+3.659%	3	21	-19.608%
2025-10-09	4.9200	4.9200	4.9200	4.9200	-3.906%	2	18	-16.667%
2025-10-07	5.3300	5.3300	5.1200	5.1200	+5.567%	6	16	-19.922%
2025-10-01	4.8500	4.8500	4.8500	4.8500	0.000%	10	10	-15.464%