Dark

HLF20261218C15
HLF Dec 18 2026 15.00 Call (HLF261218C00015000)
option OPRA

EOD

Sep 2, 2026

0.8500+54.545%(+0.3000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.8500	0.8500	0.8500	0.8500	+54.545%	50	1,550	0.000%
2026-08-31	0.5500	0.5500	0.5500	0.5500	-46.078%	125	1,550	+54.545%
2026-08-26	1.0200	1.0200	1.0200	1.0200	-5.556%	3	1,449	-16.667%
2026-08-19	1.1600	1.1600	1.0800	1.0800	+8.000%	4	1,449	-21.296%
2026-08-18	1.0000	1.0000	1.0000	1.0000	+2.041%	10	1,451	-15.000%
2026-08-13	0.9800	0.9800	0.9800	0.9800	-2.000%	2	1,441	-13.265%
2026-08-07	0.9000	1.0000	0.9000	1.0000	-25.926%	13	1,443	-15.000%
2026-08-04	1.3500	1.3500	1.3500	1.3500	+12.500%	4	1,432	-37.037%
2026-08-03	1.4000	1.4000	1.2000	1.2000	-11.111%	6	1,430	-29.167%
2026-07-29	1.3400	1.3500	1.3000	1.3500	-3.571%	12	1,424	-37.037%
2026-07-28	1.4000	1.4000	1.4000	1.4000	+12.000%	1	1,430	-39.286%
2026-07-27	1.3800	1.3800	1.2500	1.2500	+4.167%	3	1,430	-32.000%
2026-07-24	1.3100	1.3100	1.2000	1.2000	-7.692%	13	1,429	-29.167%
2026-07-21	1.4600	1.4600	1.3000	1.3000	-28.962%	3	1,426	-34.615%
2026-07-10	1.8300	1.8300	1.8300	1.8300	+26.207%	1	1,424	-53.552%
2026-07-08	1.5800	1.6800	1.4500	1.4500	-15.698%	3	1,423	-41.379%
2026-07-02	1.7200	1.7200	1.7200	1.7200	+4.242%	1	1,419	-50.581%
2026-06-30	1.6000	1.6500	1.5000	1.6500	+3.125%	32	1,419	-48.485%
2026-06-29	1.6500	1.6500	1.6000	1.6000	0.000%	2	1,388	-46.875%
2026-06-26	1.4800	1.6400	1.4000	1.6000	-3.030%	8	1,387	-46.875%
2026-06-24	1.7200	1.8600	1.6500	1.6500	+13.793%	13	1,390	-48.485%
2026-06-22	1.4500	1.4500	1.4500	1.4500	-17.143%	2	1,381	-41.379%
2026-06-15	1.7500	1.7500	1.7500	1.7500	+29.630%	3	1,379	-51.429%
2026-06-09	1.4300	1.4300	1.2700	1.3500	-3.571%	13	1,379	-37.037%
2026-06-08	1.4500	1.6000	1.4000	1.4000	-8.497%	9	1,376	-39.286%
2026-06-05	1.5300	1.5300	1.5300	1.5300	+5.517%	1	1,374	-44.444%
2026-06-04	1.5500	1.5500	1.4500	1.4500	+4.317%	3	1,374	-41.379%
2026-06-03	1.5500	1.5500	1.3500	1.3900	-13.665%	8	1,372	-38.849%
2026-06-02	1.8500	1.8500	1.6100	1.6100	+7.333%	7	1,369	-47.205%
2026-05-29	1.7700	1.7700	1.5000	1.5000	-16.667%	8	1,371	-43.333%
2026-05-28	1.8000	1.8000	1.8000	1.8000	+2.857%	1	1,367	-52.778%
2026-05-27	1.8400	1.8400	1.7500	1.7500	+2.941%	8	1,367	-51.429%
2026-05-26	1.8200	1.8200	1.7000	1.7000	-5.556%	12	1,368	-50.000%
2026-05-22	1.9900	1.9900	1.8000	1.8000	+2.857%	8	1,363	-52.778%
2026-05-21	1.8500	1.8500	1.7500	1.7500	-4.891%	6	1,359	-51.429%
2026-05-20	1.7900	1.9500	1.7900	1.8400	+11.515%	8	1,359	-53.804%
2026-05-19	1.7400	1.8000	1.6500	1.6500	-23.256%	11	1,355	-48.485%
2026-05-18	2.1300	2.2500	2.1300	2.1500	+4.878%	5	1,355	-60.465%
2026-05-15	2.1000	2.1200	2.0500	2.0500	-7.240%	12	1,355	-58.537%
2026-05-14	2.2600	2.2600	2.2000	2.2100	+2.791%	6	1,340	-61.538%
2026-05-13	2.3600	2.3600	2.1500	2.1500	-7.725%	9	1,336	-60.465%
2026-05-12	2.4700	2.4800	2.3300	2.3300	-4.898%	14	1,336	-63.519%
2026-05-11	2.7700	2.7700	2.4500	2.4500	-12.500%	11	1,336	-65.306%
2026-05-08	2.9500	3.1100	2.7500	2.8000	-6.667%	18	1,328	-69.643%
2026-05-07	3.6000	3.6000	3.0000	3.0000	-24.433%	21	1,319	-71.667%
2026-05-05	3.9700	3.9700	3.9700	3.9700	-7.674%	1	1,308	-78.589%
2026-05-01	4.7000	4.7000	4.3000	4.3000	-4.444%	9	1,303	-80.233%
2026-04-30	4.4700	4.6000	4.4700	4.5000	+8.696%	5	1,303	-81.111%
2026-04-29	4.1200	4.1400	4.1200	4.1400	-10.000%	4	1,301	-79.469%
2026-04-28	4.5400	4.6000	4.5000	4.6000	+0.437%	6	1,300	-81.522%
2026-04-24	4.5000	4.6000	4.5000	4.5800	+9.048%	4	1,298	-81.441%
2026-04-23	4.3800	4.3800	4.2000	4.2000	-8.696%	3	1,297	-79.762%
2026-04-22	4.7000	4.7000	4.5700	4.6000	-5.544%	6	1,297	-81.522%
2026-04-21	4.8800	4.8800	4.8500	4.8700	+3.617%	4	1,294	-82.546%
2026-04-20	4.7500	4.7500	4.7000	4.7000	-2.083%	2	1,294	-81.915%
2026-04-17	4.9000	4.9000	4.8000	4.8000	+0.840%	4	1,294	-82.292%
2026-04-16	4.5200	4.7600	4.5200	4.7600	-1.245%	2	1,292	-82.143%
2026-04-15	4.7600	4.8200	4.7600	4.8200	+8.315%	2	1,292	-82.365%
2026-04-14	4.9500	4.9500	4.4500	4.4500	+20.270%	2	1,292	-80.899%
2026-04-13	3.6000	3.7000	3.5700	3.7000	+2.778%	5	1,293	-77.027%
2026-04-10	3.8400	3.9000	3.6000	3.6000	+2.857%	4	1,292	-76.389%
2026-04-09	3.6000	3.6000	3.5000	3.5000	0.000%	2	1,291	-75.714%
2026-04-08	3.3600	3.5000	3.3000	3.5000	+23.675%	6	1,290	-75.714%
2026-04-07	2.7700	2.8300	2.7700	2.8300	-10.159%	2	1,287	-69.965%
2026-04-06	3.1800	3.1800	3.1500	3.1500	-3.077%	2	1,286	-73.016%
2026-03-31	3.3000	3.3000	3.2500	3.2500	-7.143%	2	1,285	-73.846%
2026-03-23	3.5000	3.5000	3.5000	3.5000	-14.634%	3	1,284	-75.714%
2026-03-17	4.1800	4.1800	4.1000	4.1000	-6.818%	2	1,284	-79.268%
2026-03-16	4.4300	4.4300	4.4000	4.4000	+12.821%	2	1,283	-80.682%
2026-03-12	3.9000	3.9000	3.9000	3.9000	-24.125%	8	1,284	-78.205%
2026-03-09	4.2700	5.1500	4.2700	5.1400	+34.908%	991	1,278	-83.463%
2026-02-05	3.8000	3.8100	3.8000	3.8100	-34.310%	20	302	-77.690%
2026-02-03	5.8000	5.8000	5.8000	5.8000	+3.571%	2	302	-85.345%
2026-02-02	5.6000	5.6000	5.6000	5.6000	-3.448%	2	304	-84.821%
2026-01-30	5.4000	5.8000	5.3000	5.8000	+7.407%	7	306	-85.345%
2026-01-29	5.3000	5.4000	5.3000	5.4000	+5.882%	4	306	-84.259%
2026-01-26	5.1000	5.1000	5.1000	5.1000	-10.526%	9	308	-83.333%
2026-01-22	5.7000	5.7000	5.7000	5.7000	+5.556%	2	308	-85.088%
2026-01-20	5.3000	5.4000	5.3000	5.4000	0.000%	3	308	-84.259%
2026-01-16	5.3000	5.4000	5.3000	5.4000	+5.882%	6	310	-84.259%
2026-01-15	4.5000	5.1000	4.5000	5.1000	+13.082%	6	310	-83.333%
2026-01-14	4.5100	4.5100	4.5100	4.5100	+2.500%	2	314	-81.153%
2026-01-13	4.4000	4.4000	4.4000	4.4000	+10.000%	5	314	-80.682%
2026-01-09	3.9000	4.0000	3.9000	4.0000	+11.111%	34	314	-78.750%
2026-01-08	3.6000	3.6000	3.6000	3.6000	0.000%	5	314	-76.389%
2026-01-07	3.6000	3.6000	3.6000	3.6000	+2.857%	4	314	-76.389%
2026-01-06	2.7600	3.5000	2.7600	3.5000	+20.690%	29	314	-75.714%
2025-12-31	2.8000	2.9000	2.8000	2.9000	-9.938%	5	320	-70.690%
2025-12-29	3.1000	3.2200	3.1000	3.2200	-10.556%	3	320	-73.602%
2025-12-19	3.6000	3.6000	3.6000	3.6000	-18.182%	1	322	-76.389%
2025-12-15	4.1000	4.4000	4.1000	4.4000	+2.326%	27	321	-80.682%
2025-12-12	4.2000	4.3000	4.2000	4.3000	+75.510%	9	321	-80.233%
2025-12-08	2.4800	2.4800	2.4500	2.4500	-16.949%	7	315	-65.306%
2025-12-02	3.0000	3.0000	2.9500	2.9500	-15.714%	4	310	-71.186%
2025-11-26	2.8000	3.5000	2.8000	3.5000	+233.333%	63	320	-75.714%
2025-10-29	0.9500	1.0500	0.9500	1.0500	-22.222%	3	320	-19.048%
2025-10-10	1.3500	1.3500	1.3500	1.3500	-2.878%	8	318	-37.037%
2025-10-06	1.3300	1.3900	1.3300	1.3900	-12.025%	2	310	-38.849%
2025-09-17	1.6400	1.6400	1.5800	1.5800	-4.242%	5	310	-46.203%
2025-08-29	1.5000	1.7500	1.5000	1.6500	+17.857%	70	243	-48.485%
2025-08-18	1.4100	1.4400	1.4000	1.4000	-9.677%	4	243	-39.286%
2025-08-15	1.3500	1.5500	1.3500	1.5500	-13.889%	115	244	-45.161%
2025-07-28	1.8000	1.8000	1.8000	1.8000	+33.333%	3	206	-52.778%
2025-06-10	1.3500	1.3500	1.3500	1.3500	-37.209%	1	206	-37.037%
2025-02-24	2.1500	2.1500	2.1500	2.1500	+77.686%	20	206	-60.465%
2025-02-20	1.2100	1.2100	1.2100	1.2100	-16.552%	1	206	-29.752%
2024-10-30	1.4500	1.4500	1.4500	1.4500	+3.571%	20	206	-41.379%
2024-09-09	1.4000	1.4000	1.4000	1.4000	+2.190%	1	206	-39.286%
2024-09-06	1.3700	1.3700	1.3700	1.3700	-25.946%	2	205	-37.956%
2024-09-04	1.8500	1.8500	1.8500	1.8500	-2.632%	1	205	-54.054%
2024-09-03	1.9500	1.9500	1.9000	1.9000	0.000%	2	204	-55.263%
2024-08-30	1.9000	1.9000	1.9000	1.9000	-13.636%	2	201	-55.263%
2024-08-23	2.2000	2.2000	2.2000	2.2000	-8.333%	2	201	-61.364%
2024-08-16	3.8000	3.8000	2.4000	2.4000	0.000%	400	200	-64.583%