Dark

HLF20270115C10
HLF Jan 15 2027 10.00 Call (HLF270115C00010000)
option OPRA

EOD

Jul 22, 2026

3.80+5.263%(+0.19)741

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	3.8000	3.8000	3.8000	3.8000	+5.263%	741	12,273	0.000%
2026-07-20	3.6100	3.6100	3.6100	3.6100	-7.673%	1	11,602	+5.263%
2026-07-15	3.8000	3.9100	3.8000	3.9100	-6.905%	6	11,602	-2.813%
2026-07-14	4.2000	4.2000	4.2000	4.2000	-8.696%	1	11,596	-9.524%
2026-07-10	4.3500	4.6000	4.3500	4.6000	0.000%	4	11,595	-17.391%
2026-07-07	4.6000	4.6000	4.6000	4.6000	+3.139%	1	11,597	-17.391%
2026-07-06	4.0500	4.5200	4.0500	4.4600	-3.043%	15	11,598	-14.798%
2026-07-01	4.7000	4.7000	4.4600	4.6000	+13.580%	33	11,595	-17.391%
2026-06-24	4.1000	4.1000	4.0000	4.0500	+6.579%	99	11,568	-6.173%
2026-06-23	3.7900	3.8000	3.7900	3.8000	+2.703%	2	11,595	0.000%
2026-06-16	3.6500	3.7000	3.6500	3.7000	-12.322%	5	11,594	+2.703%
2026-06-15	4.4300	4.4300	4.2000	4.2200	+20.571%	35	11,599	-9.953%
2026-06-09	3.5000	3.5000	3.5000	3.5000	-14.634%	1	11,633	+8.571%
2026-05-28	4.1600	4.1600	4.1000	4.1000	+0.244%	29	11,632	-7.317%
2026-05-26	4.1000	4.1000	4.0900	4.0900	-6.407%	7	11,603	-7.090%
2026-05-22	4.3600	4.3700	4.3600	4.3700	+9.250%	11	11,596	-13.043%
2026-05-21	4.1000	4.1000	4.0000	4.0000	-18.367%	34	11,559	-5.000%
2026-05-12	5.1000	5.1000	4.9000	4.9000	-37.420%	34	11,559	-22.449%
2026-04-28	7.8300	7.8300	7.8300	7.8300	-7.882%	1	11,525	-51.469%
2026-04-17	8.5000	8.5000	8.5000	8.5000	-9.574%	1	11,524	-55.294%
2026-03-03	9.5000	9.5000	9.4000	9.4000	-7.662%	30	11,525	-59.574%
2026-03-02	10.2200	10.2200	10.1800	10.1800	-3.048%	50	11,550	-62.672%
2026-02-25	10.5000	10.5000	10.5000	10.5000	-5.914%	10	11,578	-63.810%
2026-02-19	11.1600	11.1600	11.1600	11.1600	+41.985%	10	11,578	-65.950%
2026-02-18	7.8600	7.8600	7.8600	7.8600	-10.682%	5	11,588	-51.654%
2026-02-03	8.8000	8.8000	8.8000	8.8000	+3.529%	4	11,583	-56.818%
2026-01-29	8.5000	8.5000	8.5000	8.5000	-3.409%	1	11,587	-55.294%
2026-01-21	8.8000	8.8000	8.8000	8.8000	+73.228%	1	11,588	-56.818%
2025-12-31	5.0800	5.0800	5.0800	5.0800	-14.044%	3	11,588	-25.197%
2025-12-22	5.9100	5.9100	5.9100	5.9100	-10.455%	9	11,588	-35.702%
2025-12-17	6.6000	6.6000	6.6000	6.6000	-4.348%	1	11,597	-42.424%
2025-12-12	6.8500	6.9000	6.8500	6.9000	+9.524%	270	11,597	-44.928%
2025-12-11	6.2500	6.3000	6.0700	6.3000	+8.621%	207	11,726	-39.683%
2025-12-10	5.7000	5.8000	5.7000	5.8000	+31.818%	70	11,721	-34.483%
2025-12-08	4.3400	4.4000	4.3400	4.4000	-15.385%	55	11,721	-13.636%
2025-12-01	5.2400	5.4000	5.2000	5.2000	+16.331%	97	11,717	-26.923%
2025-11-25	4.4700	4.4700	4.4700	4.4700	-0.667%	1	11,701	-14.989%
2025-11-21	3.3000	4.5000	3.3000	4.5000	+69.173%	398	11,702	-15.556%
2025-11-06	2.6600	2.6600	2.6600	2.6600	+36.410%	1	11,873	+42.857%
2025-11-05	1.9500	1.9500	1.9500	1.9500	-22.000%	3	11,873	+94.872%
2025-10-24	2.5000	2.5000	2.5000	2.5000	+8.696%	50	11,876	+52.000%
2025-10-01	2.3000	2.3000	2.3000	2.3000	-2.542%	1	11,876	+65.217%
2025-09-30	2.3600	2.3600	2.3600	2.3600	-5.600%	1	11,875	+61.017%
2025-09-26	2.5000	2.5000	2.5000	2.5000	-23.077%	2	11,875	+52.000%
2025-09-05	3.2400	3.2500	3.2400	3.2500	-9.722%	10	11,873	+16.923%
2025-09-04	3.6000	3.6000	3.6000	3.6000	+5.882%	1	11,883	+5.556%
2025-09-03	3.4000	3.4000	3.4000	3.4000	+18.056%	31	11,883	+11.765%
2025-08-28	2.8800	2.8800	2.8800	2.8800	+2.857%	1	11,854	+31.944%
2025-08-27	2.8000	2.8000	2.8000	2.8000	+12.000%	16	11,853	+35.714%
2025-08-08	2.4800	2.5000	2.4800	2.5000	-0.398%	3	11,837	+52.000%
2025-08-07	2.4000	2.5100	2.4000	2.5100	-33.947%	13	11,837	+51.394%
2025-07-24	3.8000	3.8000	3.8000	3.8000	+5.556%	1	11,844	0.000%
2025-07-23	3.8000	3.8000	3.6000	3.6000	+28.571%	2	11,844	+5.556%
2025-07-17	2.8000	2.8000	2.8000	2.8000	-25.333%	2	11,845	+35.714%
2025-07-10	3.7500	3.7500	3.7500	3.7500	+4.167%	10	11,843	+1.333%
2025-07-09	3.6000	3.6000	3.6000	3.6000	+67.442%	3	11,833	+5.556%
2025-06-05	2.1600	2.1600	2.1500	2.1500	-3.587%	2	11,833	+76.744%
2025-06-02	2.7500	2.7500	2.2300	2.2300	-5.106%	2	11,833	+70.404%
2025-05-30	2.4500	2.4500	2.3500	2.3500	+23.684%	46	11,832	+61.702%
2025-05-15	1.7500	1.9000	1.7500	1.9000	+15.152%	10,001	11,812	+100.000%
2025-05-06	1.6500	1.6500	1.6500	1.6500	-19.512%	2	1,981	+130.303%
2025-05-02	2.0500	2.0500	2.0500	2.0500	+22.024%	2	1,981	+85.366%
2025-05-01	1.7500	1.7500	1.6800	1.6800	-11.579%	115	1,980	+126.190%
2025-04-28	1.9000	1.9000	1.9000	1.9000	-11.215%	3	1,980	+100.000%
2025-04-09	2.1400	2.1400	2.1400	2.1400	-22.182%	1	1,980	+77.570%
2025-04-03	2.7500	2.7500	2.7500	2.7500	-11.290%	5	1,980	+38.182%
2025-03-31	2.9000	3.1000	2.9000	3.1000	+13.971%	102	1,980	+22.581%
2025-03-28	2.7000	2.7200	2.7000	2.7200	-9.333%	10	1,878	+39.706%
2025-03-21	3.0000	3.0000	3.0000	3.0000	+22.449%	2	1,878	+26.667%
2025-03-19	2.4500	2.4500	2.4500	2.4500	-18.333%	5	1,877	+55.102%
2025-03-18	3.0000	3.0000	3.0000	3.0000	+4.895%	40	1,877	+26.667%
2025-03-17	2.8600	2.8600	2.8600	2.8600	-7.143%	40	1,896	+32.867%
2025-03-12	3.0800	3.0800	3.0800	3.0800	-9.412%	30	1,856	+23.377%
2025-03-10	3.5000	3.7000	3.4000	3.4000	+7.256%	460	1,828	+11.765%
2025-03-05	3.0600	3.1700	3.0600	3.1700	+2.258%	11	1,880	+19.874%
2025-03-03	3.1000	3.1000	3.1000	3.1000	-1.587%	100	1,879	+22.581%
2025-02-27	3.1500	3.1500	3.1500	3.1500	-7.353%	1	1,879	+20.635%
2025-02-24	3.3000	3.4800	3.2000	3.4000	+13.333%	206	1,878	+11.765%
2025-02-21	2.5000	3.0000	2.5000	3.0000	+5.263%	362	1,983	+26.667%
2025-02-20	2.1500	3.0000	2.1500	2.8500	+111.111%	757	1,993	+33.333%
2025-02-19	1.3500	1.3500	1.3500	1.3500	+28.571%	3	2,361	+181.481%
2025-02-12	1.0500	1.0500	1.0500	1.0500	-16.000%	410	2,358	+261.905%
2025-02-04	1.2500	1.2500	1.2400	1.2500	0.000%	500	1,948	+204.000%
2025-02-03	1.1500	1.2500	1.1500	1.2500	+7.759%	1,390	1,448	+204.000%
2025-01-31	1.1600	1.1600	1.1600	1.1600	-4.918%	20	58	+227.586%
2025-01-29	1.3500	1.3500	1.2200	1.2200	-42.453%	32	55	+211.475%
2025-01-06	2.1200	2.1200	2.1200	2.1200	+12.169%	10	24	+79.245%
2024-12-26	1.8900	1.8900	1.8900	1.8900	+8.000%	1	14	+101.058%
2024-12-19	2.1500	2.1500	1.7500	1.7500	-50.425%	11	13	+117.143%
2024-11-11	3.5300	3.5300	3.5300	3.5300	+60.455%	1	2	+7.649%
2024-10-04	2.2000	2.2000	2.2000	2.2000	0.000%	2	1	+72.727%