Dark

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

EOD

Sep 8, 2026

3.50+12.903%(+0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	3.5000	3.5000	3.5000	3.5000	+12.903%	2	12,307	0.000%
2026-09-03	3.1000	3.1000	3.1000	3.1000	+2.990%	2	12,307	+12.903%
2026-09-02	2.9800	3.0400	2.9600	3.0100	+11.896%	10	12,307	+16.279%
2026-09-01	2.6000	2.9400	2.6000	2.6900	+28.095%	53	12,317	+30.112%
2026-08-31	2.1000	2.1000	2.1000	2.1000	-39.130%	2	12,288	+66.667%
2026-08-28	3.4500	3.4500	3.4500	3.4500	-2.266%	2	12,286	+1.449%
2026-08-26	3.5300	3.5300	3.5300	3.5300	-5.615%	1	12,284	-0.850%
2026-08-25	3.7400	3.7400	3.7400	3.7400	+1.081%	1	12,284	-6.417%
2026-08-24	3.8000	3.8000	3.7000	3.7000	+3.933%	2	12,283	-5.405%
2026-08-21	3.3000	3.7000	3.3000	3.5600	+7.879%	15	12,282	-1.685%
2026-08-20	3.0400	3.3000	3.0400	3.3000	-13.158%	2	12,289	+6.061%
2026-08-19	3.8500	3.8500	3.8000	3.8000	+11.111%	7	12,288	-7.895%
2026-08-18	3.4200	3.5100	3.4200	3.4200	+11.401%	5	12,295	+2.339%
2026-08-17	3.1000	3.1000	3.0700	3.0700	-5.247%	9	12,296	+14.007%
2026-08-13	3.2000	3.3000	3.2000	3.2400	+7.641%	3	12,287	+8.025%
2026-08-12	2.9400	3.0400	2.9400	3.0100	+0.333%	28	12,286	+16.279%
2026-08-10	3.0000	3.0000	3.0000	3.0000	-25.000%	7	12,278	+16.667%
2026-08-04	4.0000	4.0000	4.0000	4.0000	+13.314%	1	12,272	-12.500%
2026-07-31	3.5300	3.5300	3.5300	3.5300	-7.105%	1	12,272	-0.850%
2026-07-22	3.8000	3.8000	3.8000	3.8000	+5.263%	741	12,273	-7.895%
2026-07-20	3.6100	3.6100	3.6100	3.6100	-7.673%	1	11,602	-3.047%
2026-07-15	3.8000	3.9100	3.8000	3.9100	-6.905%	6	11,602	-10.486%
2026-07-14	4.2000	4.2000	4.2000	4.2000	-8.696%	1	11,596	-16.667%
2026-07-10	4.3500	4.6000	4.3500	4.6000	0.000%	4	11,595	-23.913%
2026-07-07	4.6000	4.6000	4.6000	4.6000	+3.139%	1	11,597	-23.913%
2026-07-06	4.0500	4.5200	4.0500	4.4600	-3.043%	15	11,598	-21.525%
2026-07-01	4.7000	4.7000	4.4600	4.6000	+13.580%	33	11,595	-23.913%
2026-06-24	4.1000	4.1000	4.0000	4.0500	+6.579%	99	11,568	-13.580%
2026-06-23	3.7900	3.8000	3.7900	3.8000	+2.703%	2	11,595	-7.895%
2026-06-16	3.6500	3.7000	3.6500	3.7000	-12.322%	5	11,594	-5.405%
2026-06-15	4.4300	4.4300	4.2000	4.2200	+20.571%	35	11,599	-17.062%
2026-06-09	3.5000	3.5000	3.5000	3.5000	-14.634%	1	11,633	0.000%
2026-05-28	4.1600	4.1600	4.1000	4.1000	+0.244%	29	11,632	-14.634%
2026-05-26	4.1000	4.1000	4.0900	4.0900	-6.407%	7	11,603	-14.425%
2026-05-22	4.3600	4.3700	4.3600	4.3700	+9.250%	11	11,596	-19.908%
2026-05-21	4.1000	4.1000	4.0000	4.0000	-18.367%	34	11,559	-12.500%
2026-05-12	5.1000	5.1000	4.9000	4.9000	-37.420%	34	11,559	-28.571%
2026-04-28	7.8300	7.8300	7.8300	7.8300	-7.882%	1	11,525	-55.300%
2026-04-17	8.5000	8.5000	8.5000	8.5000	-9.574%	1	11,524	-58.824%
2026-03-03	9.5000	9.5000	9.4000	9.4000	-7.662%	30	11,525	-62.766%
2026-03-02	10.2200	10.2200	10.1800	10.1800	-3.048%	50	11,550	-65.619%
2026-02-25	10.5000	10.5000	10.5000	10.5000	-5.914%	10	11,578	-66.667%
2026-02-19	11.1600	11.1600	11.1600	11.1600	+41.985%	10	11,578	-68.638%
2026-02-18	7.8600	7.8600	7.8600	7.8600	-10.682%	5	11,588	-55.471%
2026-02-03	8.8000	8.8000	8.8000	8.8000	+3.529%	4	11,583	-60.227%
2026-01-29	8.5000	8.5000	8.5000	8.5000	-3.409%	1	11,587	-58.824%
2026-01-21	8.8000	8.8000	8.8000	8.8000	+73.228%	1	11,588	-60.227%
2025-12-31	5.0800	5.0800	5.0800	5.0800	-14.044%	3	11,588	-31.102%
2025-12-22	5.9100	5.9100	5.9100	5.9100	-10.455%	9	11,588	-40.778%
2025-12-17	6.6000	6.6000	6.6000	6.6000	-4.348%	1	11,597	-46.970%
2025-12-12	6.8500	6.9000	6.8500	6.9000	+9.524%	270	11,597	-49.275%
2025-12-11	6.2500	6.3000	6.0700	6.3000	+8.621%	207	11,726	-44.444%
2025-12-10	5.7000	5.8000	5.7000	5.8000	+31.818%	70	11,721	-39.655%
2025-12-08	4.3400	4.4000	4.3400	4.4000	-15.385%	55	11,721	-20.455%
2025-12-01	5.2400	5.4000	5.2000	5.2000	+16.331%	97	11,717	-32.692%
2025-11-25	4.4700	4.4700	4.4700	4.4700	-0.667%	1	11,701	-21.700%
2025-11-21	3.3000	4.5000	3.3000	4.5000	+69.173%	398	11,702	-22.222%
2025-11-06	2.6600	2.6600	2.6600	2.6600	+36.410%	1	11,873	+31.579%
2025-11-05	1.9500	1.9500	1.9500	1.9500	-22.000%	3	11,873	+79.487%
2025-10-24	2.5000	2.5000	2.5000	2.5000	+8.696%	50	11,876	+40.000%
2025-10-01	2.3000	2.3000	2.3000	2.3000	-2.542%	1	11,876	+52.174%
2025-09-30	2.3600	2.3600	2.3600	2.3600	-5.600%	1	11,875	+48.305%
2025-09-26	2.5000	2.5000	2.5000	2.5000	-23.077%	2	11,875	+40.000%
2025-09-05	3.2400	3.2500	3.2400	3.2500	-9.722%	10	11,873	+7.692%
2025-09-04	3.6000	3.6000	3.6000	3.6000	+5.882%	1	11,883	-2.778%
2025-09-03	3.4000	3.4000	3.4000	3.4000	+18.056%	31	11,883	+2.941%
2025-08-28	2.8800	2.8800	2.8800	2.8800	+2.857%	1	11,854	+21.528%
2025-08-27	2.8000	2.8000	2.8000	2.8000	+12.000%	16	11,853	+25.000%
2025-08-08	2.4800	2.5000	2.4800	2.5000	-0.398%	3	11,837	+40.000%
2025-08-07	2.4000	2.5100	2.4000	2.5100	-33.947%	13	11,837	+39.442%
2025-07-24	3.8000	3.8000	3.8000	3.8000	+5.556%	1	11,844	-7.895%
2025-07-23	3.8000	3.8000	3.6000	3.6000	+28.571%	2	11,844	-2.778%
2025-07-17	2.8000	2.8000	2.8000	2.8000	-25.333%	2	11,845	+25.000%
2025-07-10	3.7500	3.7500	3.7500	3.7500	+4.167%	10	11,843	-6.667%
2025-07-09	3.6000	3.6000	3.6000	3.6000	+67.442%	3	11,833	-2.778%
2025-06-05	2.1600	2.1600	2.1500	2.1500	-3.587%	2	11,833	+62.791%
2025-06-02	2.7500	2.7500	2.2300	2.2300	-5.106%	2	11,833	+56.951%
2025-05-30	2.4500	2.4500	2.3500	2.3500	+23.684%	46	11,832	+48.936%
2025-05-15	1.7500	1.9000	1.7500	1.9000	+15.152%	10,001	11,812	+84.211%
2025-05-06	1.6500	1.6500	1.6500	1.6500	-19.512%	2	1,981	+112.121%
2025-05-02	2.0500	2.0500	2.0500	2.0500	+22.024%	2	1,981	+70.732%
2025-05-01	1.7500	1.7500	1.6800	1.6800	-11.579%	115	1,980	+108.333%
2025-04-28	1.9000	1.9000	1.9000	1.9000	-11.215%	3	1,980	+84.211%
2025-04-09	2.1400	2.1400	2.1400	2.1400	-22.182%	1	1,980	+63.551%
2025-04-03	2.7500	2.7500	2.7500	2.7500	-11.290%	5	1,980	+27.273%
2025-03-31	2.9000	3.1000	2.9000	3.1000	+13.971%	102	1,980	+12.903%
2025-03-28	2.7000	2.7200	2.7000	2.7200	-9.333%	10	1,878	+28.676%
2025-03-21	3.0000	3.0000	3.0000	3.0000	+22.449%	2	1,878	+16.667%
2025-03-19	2.4500	2.4500	2.4500	2.4500	-18.333%	5	1,877	+42.857%
2025-03-18	3.0000	3.0000	3.0000	3.0000	+4.895%	40	1,877	+16.667%
2025-03-17	2.8600	2.8600	2.8600	2.8600	-7.143%	40	1,896	+22.378%
2025-03-12	3.0800	3.0800	3.0800	3.0800	-9.412%	30	1,856	+13.636%
2025-03-10	3.5000	3.7000	3.4000	3.4000	+7.256%	460	1,828	+2.941%
2025-03-05	3.0600	3.1700	3.0600	3.1700	+2.258%	11	1,880	+10.410%
2025-03-03	3.1000	3.1000	3.1000	3.1000	-1.587%	100	1,879	+12.903%
2025-02-27	3.1500	3.1500	3.1500	3.1500	-7.353%	1	1,879	+11.111%
2025-02-24	3.3000	3.4800	3.2000	3.4000	+13.333%	206	1,878	+2.941%
2025-02-21	2.5000	3.0000	2.5000	3.0000	+5.263%	362	1,983	+16.667%
2025-02-20	2.1500	3.0000	2.1500	2.8500	+111.111%	757	1,993	+22.807%
2025-02-19	1.3500	1.3500	1.3500	1.3500	+28.571%	3	2,361	+159.259%
2025-02-12	1.0500	1.0500	1.0500	1.0500	-16.000%	410	2,358	+233.333%
2025-02-04	1.2500	1.2500	1.2400	1.2500	0.000%	500	1,948	+180.000%
2025-02-03	1.1500	1.2500	1.1500	1.2500	+7.759%	1,390	1,448	+180.000%
2025-01-31	1.1600	1.1600	1.1600	1.1600	-4.918%	20	58	+201.724%
2025-01-29	1.3500	1.3500	1.2200	1.2200	-42.453%	32	55	+186.885%
2025-01-06	2.1200	2.1200	2.1200	2.1200	+12.169%	10	24	+65.094%
2024-12-26	1.8900	1.8900	1.8900	1.8900	+8.000%	1	14	+85.185%
2024-12-19	2.1500	2.1500	1.7500	1.7500	-50.425%	11	13	+100.000%
2024-11-11	3.5300	3.5300	3.5300	3.5300	+60.455%	1	2	-0.850%
2024-10-04	2.2000	2.2000	2.2000	2.2000	0.000%	2	1	+59.091%