Dark

HLF20270115C15
HLF Jan 15 2027 15.00 Call (HLF270115C00015000)
option OPRA

EOD

Sep 2, 2026

0.9500+26.667%(+0.2000)600

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.9000	1.0000	0.9000	0.9500	+26.667%	600	15,507	0.000%
2026-09-01	0.8000	0.9000	0.7500	0.7500	+25.000%	425	15,848	+26.667%
2026-08-31	0.6500	0.6500	0.5500	0.6000	-48.276%	2,703	15,831	+58.333%
2026-08-26	1.1800	1.1900	1.1400	1.1600	-8.661%	15	14,828	-18.103%
2026-08-25	1.3000	1.3000	1.2700	1.2700	+1.600%	2	14,829	-25.197%
2026-08-21	1.2500	1.3000	1.2500	1.2500	+19.048%	251	14,829	-24.000%
2026-08-20	1.0500	1.0500	1.0500	1.0500	-21.642%	200	15,030	-9.524%
2026-08-19	1.3800	1.3800	1.2500	1.3400	+16.522%	523	15,030	-29.104%
2026-08-18	1.1500	1.1500	1.1500	1.1500	0.000%	3	15,173	-17.391%
2026-08-13	1.0500	1.1500	1.0500	1.1500	+21.053%	124	15,173	-17.391%
2026-08-10	1.0000	1.0500	0.9500	0.9500	-5.000%	1,920	15,180	0.000%
2026-08-06	1.4500	1.4500	1.0000	1.0000	-31.034%	905	14,220	-5.000%
2026-08-05	1.4500	1.4500	1.4500	1.4500	-12.121%	4	13,689	-34.483%
2026-08-04	1.6000	1.6500	1.6000	1.6500	+10.000%	61	13,689	-42.424%
2026-08-03	1.6000	1.6000	1.4600	1.5000	+7.143%	32	13,689	-36.667%
2026-07-29	1.4000	1.4000	1.4000	1.4000	-9.677%	1	13,702	-32.143%
2026-07-28	1.6000	1.6000	1.5500	1.5500	+3.333%	216	13,702	-38.710%
2026-07-23	1.4500	1.5000	1.4500	1.5000	-3.226%	300	13,691	-36.667%
2026-07-21	1.5500	1.5500	1.5500	1.5500	-8.824%	1	13,560	-38.710%
2026-07-16	1.7000	1.7000	1.7000	1.7000	-5.556%	107	13,560	-44.118%
2026-07-15	1.8000	1.8000	1.6600	1.8000	-6.250%	234	13,479	-47.222%
2026-07-14	1.9200	1.9200	1.9200	1.9200	-10.698%	1	13,456	-50.521%
2026-07-10	1.9500	2.1500	1.9500	2.1500	+34.375%	2,005	13,456	-55.814%
2026-06-17	1.6000	1.6100	1.6000	1.6000	0.000%	932	11,185	-40.625%
2026-06-10	1.6000	1.6000	1.6000	1.6000	0.000%	500	11,185	-40.625%
2026-06-09	1.6000	1.6000	1.6000	1.6000	-2.439%	2,500	10,685	-40.625%
2026-06-03	1.6600	1.7000	1.5700	1.6400	-0.606%	1,355	8,322	-42.073%
2026-06-01	1.6000	1.7000	1.6000	1.6500	-34.000%	249	7,285	-42.424%
2026-05-14	2.5000	2.5000	2.5000	2.5000	0.000%	1	7,044	-62.000%
2026-05-13	2.6200	2.6200	2.5000	2.5000	-46.809%	2	7,045	-62.000%
2026-05-06	4.7000	4.7000	4.7000	4.7000	+14.078%	1	7,045	-79.787%
2026-05-04	4.1200	4.1200	4.1200	4.1200	-10.435%	1	7,046	-76.942%
2026-04-24	4.6000	4.6000	4.6000	4.6000	-7.258%	1	7,047	-79.348%
2026-04-17	4.9600	4.9600	4.9600	4.9600	+20.976%	1	7,048	-80.847%
2026-03-18	4.2000	4.2000	4.1000	4.1000	-35.938%	19	7,049	-76.829%
2026-03-03	6.4000	6.4000	6.4000	6.4000	-10.490%	5	7,059	-85.156%
2026-02-25	7.6700	7.6800	7.1500	7.1500	-8.216%	51	7,058	-86.713%
2026-02-19	5.9000	7.7900	5.9000	7.7900	+58.980%	2	7,058	-87.805%
2026-02-18	5.0300	5.1500	4.9000	4.9000	+8.889%	18	7,022	-80.612%
2026-02-13	4.5000	4.5000	4.5000	4.5000	-23.729%	1	10,386	-78.889%
2026-01-22	5.9000	5.9000	5.9000	5.9000	+20.163%	2	10,386	-83.898%
2026-01-15	5.0000	5.0000	4.9000	4.9100	+25.897%	9	10,386	-80.652%
2026-01-08	3.9000	3.9000	3.9000	3.9000	+34.483%	1	10,387	-75.641%
2025-12-31	2.8100	2.9000	2.8100	2.9000	+1.045%	2	10,389	-67.241%
2025-12-30	2.8700	2.8700	2.8700	2.8700	-26.410%	7	10,389	-66.899%
2025-12-18	3.9000	3.9000	3.9000	3.9000	+2.632%	1	10,382	-75.641%
2025-12-11	3.3900	3.8000	3.3900	3.8000	+26.667%	43	10,383	-75.000%
2025-12-09	3.0000	3.0000	3.0000	3.0000	+20.000%	2	10,386	-68.333%
2025-12-08	2.5000	2.5000	2.5000	2.5000	-10.714%	1	10,386	-62.000%
2025-12-04	2.8000	2.8000	2.8000	2.8000	-6.667%	1	10,385	-66.071%
2025-12-03	3.0000	3.0000	3.0000	3.0000	-6.250%	1	10,385	-68.333%
2025-12-01	3.2000	3.2000	3.2000	3.2000	-9.091%	2	10,385	-70.313%
2025-11-28	3.5200	3.5200	3.5200	3.5200	+0.571%	5	10,385	-73.011%
2025-11-26	3.5000	3.6900	3.5000	3.5000	+52.174%	62	10,373	-72.857%
2025-11-21	2.0000	2.3000	2.0000	2.3000	+51.316%	29	10,373	-58.696%
2025-11-06	1.2000	1.5200	1.2000	1.5200	+8.571%	11	10,376	-37.500%
2025-10-07	1.4000	1.4000	1.4000	1.4000	-0.709%	1	10,387	-32.143%
2025-10-03	1.4100	1.4100	1.4100	1.4100	+12.800%	5	10,387	-32.624%
2025-09-30	1.3000	1.3000	1.2500	1.2500	-7.407%	650	10,385	-24.000%
2025-09-29	1.3500	1.4000	1.3500	1.3500	-7.534%	116	9,935	-29.630%
2025-09-19	1.5000	1.5000	1.4500	1.4600	-15.116%	100	9,925	-34.932%
2025-09-17	1.7200	1.7200	1.7200	1.7200	+10.968%	2	9,850	-44.767%
2025-09-16	1.5600	1.6300	1.5500	1.5500	-6.061%	600	9,848	-38.710%
2025-09-10	1.6300	1.6500	1.6000	1.6500	-10.326%	8,616	9,335	-42.424%
2025-09-09	1.8400	1.8400	1.8400	1.8400	-10.244%	10	7,337	-48.370%
2025-09-04	2.0500	2.0500	2.0500	2.0500	+0.490%	5	7,337	-53.659%
2025-09-03	2.1300	2.1300	2.0400	2.0400	+36.000%	67	7,332	-53.431%
2025-08-27	1.4500	1.5000	1.4500	1.5000	0.000%	49	7,308	-36.667%
2025-08-12	1.5000	1.5000	1.5000	1.5000	-25.000%	4	7,276	-36.667%
2025-07-28	2.0000	2.0000	2.0000	2.0000	-16.667%	4	7,276	-52.500%
2025-07-23	2.4000	2.4000	2.4000	2.4000	+17.073%	1	7,276	-60.417%
2025-07-08	2.0500	2.0500	2.0500	2.0500	+5.128%	2	7,276	-53.659%
2025-07-02	1.7800	1.9500	1.7800	1.9500	+33.562%	2	7,276	-51.282%
2025-06-25	1.4600	1.4600	1.4600	1.4600	-29.808%	1	7,276	-34.932%
2025-06-11	2.0800	2.0800	2.0800	2.0800	+40.541%	5	7,277	-54.327%
2025-06-10	1.4800	1.4800	1.4800	1.4800	+12.121%	8	7,282	-35.811%
2025-06-02	1.6700	1.6700	1.3200	1.3200	+21.101%	2	7,282	-28.030%
2025-05-16	1.0900	1.0900	1.0900	1.0900	+9.000%	2	7,281	-12.844%
2025-05-15	1.0000	1.0000	1.0000	1.0000	+11.111%	10,000	7,281	-5.000%
2025-05-14	0.9000	0.9000	0.9000	0.9000	-19.643%	54	10,060	+5.556%
2025-05-02	1.1200	1.1200	1.1200	1.1200	+1.818%	58	10,017	-15.179%
2025-05-01	1.1000	1.1000	1.1000	1.1000	0.000%	10	10,017	-13.636%
2025-04-29	1.1000	1.1000	1.1000	1.1000	+4.762%	1	10,027	-13.636%
2025-04-15	1.0500	1.0500	1.0500	1.0500	-35.185%	2	10,027	-9.524%
2025-04-07	1.6200	1.6200	1.6200	1.6200	+1.250%	5	10,022	-41.358%
2025-04-04	1.6000	1.6000	1.6000	1.6000	-14.439%	6	10,022	-40.625%
2025-04-01	2.1300	2.1300	1.8600	1.8700	-6.500%	12	10,025	-49.198%
2025-03-31	1.8400	2.0000	1.8400	2.0000	+3.627%	10,027	10,026	-52.500%
2025-02-20	1.7800	1.9300	1.7800	1.9300	0.000%	3	3	-50.777%