Dark

HLT20270115C300
HLT Jan 15 2027 300.00 Call (HLT270115C00300000)
option OPRA

EOD

Sep 24, 2026

27.60+20.947%(+4.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	27.6000	27.6000	27.6000	27.6000	+20.947%	1	1,024	0.000%
2026-09-18	22.8000	23.0000	22.7000	22.8200	-19.250%	14	1,023	+20.947%
2026-09-14	28.0000	28.2600	28.0000	28.2600	+4.667%	6	1,016	-2.335%
2026-09-09	26.9000	27.0300	26.9000	27.0000	-14.476%	4	1,016	+2.222%
2026-09-03	31.5700	31.5700	31.5700	31.5700	+1.186%	4	1,016	-12.575%
2026-09-02	31.7000	31.7000	31.2000	31.2000	-25.714%	4	1,016	-11.538%
2026-08-28	42.0000	42.0000	42.0000	42.0000	+0.962%	2	1,013	-34.286%
2026-08-27	41.7400	42.0400	41.6000	41.6000	-5.282%	6	1,015	-33.654%
2026-08-21	44.1000	44.2000	43.8700	43.9200	-4.935%	6	1,015	-37.158%
2026-08-20	46.2000	46.2000	46.2000	46.2000	-1.702%	1	1,013	-40.260%
2026-08-19	47.9000	48.6000	47.0000	47.0000	+2.845%	4	1,013	-41.277%
2026-08-18	45.3000	45.9300	45.3000	45.7000	+5.665%	5	1,014	-39.606%
2026-08-17	43.9700	43.9700	43.2500	43.2500	+7.587%	6	1,015	-36.185%
2026-08-13	40.2000	40.2000	40.2000	40.2000	+14.530%	1	1,011	-31.343%
2026-08-11	34.6100	36.0000	34.4000	35.1000	+0.573%	18	1,010	-21.368%
2026-08-10	34.8000	35.3000	33.5000	34.9000	-11.196%	29	1,004	-20.917%
2026-08-07	39.3000	39.3000	39.3000	39.3000	+7.671%	1	993	-29.771%
2026-08-05	36.5000	36.5100	36.5000	36.5000	+2.817%	8	992	-24.384%
2026-08-04	35.5000	36.4000	35.5000	35.5000	-20.045%	39	987	-22.254%
2026-07-30	44.7000	44.7000	44.2000	44.4000	-0.225%	7	969	-37.838%
2026-07-29	41.0000	44.5000	40.9000	44.5000	+11.529%	28	965	-37.978%
2026-07-28	39.9000	39.9000	39.9000	39.9000	-7.639%	1	944	-30.827%
2026-07-13	43.2000	43.2000	43.2000	43.2000	-19.628%	9	944	-36.111%
2026-07-09	53.7500	53.7500	53.7500	53.7500	-7.168%	63	935	-48.651%
2026-06-03	57.9000	57.9000	57.9000	57.9000	-3.628%	1	872	-52.332%
2026-04-28	60.0800	60.0800	60.0800	60.0800	-2.987%	25	872	-54.061%
2026-04-17	61.9300	61.9300	61.9300	61.9300	+7.892%	5	872	-55.434%
2026-04-14	55.8000	58.5000	55.7900	57.4000	+15.030%	124	872	-51.916%
2026-04-09	49.9000	49.9000	49.9000	49.9000	+2.993%	5	911	-44.689%
2026-04-08	48.4500	48.4500	48.4500	48.4500	+14.161%	5	911	-43.034%
2026-04-07	42.4400	42.4400	42.4400	42.4400	+7.443%	1	906	-34.967%
2026-03-31	39.5000	39.5000	39.5000	39.5000	-3.186%	1	905	-30.127%
2026-03-23	40.8000	40.8000	40.8000	40.8000	+13.333%	5	905	-32.353%
2026-03-16	36.2000	36.2000	36.0000	36.0000	-7.216%	4	904	-23.333%
2026-03-05	39.0000	39.0000	38.8000	38.8000	-35.815%	2	903	-28.866%
2026-02-12	60.4500	60.4500	60.4500	60.4500	+15.694%	1	903	-54.342%
2026-02-10	52.2500	52.2500	52.2500	52.2500	+15.597%	1	902	-47.177%
2026-02-09	45.1800	45.2000	45.1800	45.2000	+4.994%	2	901	-38.938%
2026-02-06	43.0500	43.0500	43.0500	43.0500	+4.745%	1	901	-35.889%
2026-02-04	41.0000	41.4000	40.9000	41.1000	+11.989%	36	901	-32.847%
2026-02-02	36.7000	36.7000	36.7000	36.7000	+6.686%	1	884	-24.796%
2026-01-21	34.4000	34.4000	34.4000	34.4000	+13.719%	21	883	-19.767%
2026-01-20	30.1900	30.2500	30.1900	30.2500	-17.123%	2	879	-8.760%
2026-01-16	36.5000	36.5000	36.5000	36.5000	-3.947%	7	879	-24.384%
2026-01-15	38.0000	38.0000	38.0000	38.0000	+2.509%	7	879	-27.368%
2026-01-12	37.0700	37.0700	37.0700	37.0700	+2.517%	1	872	-25.546%
2026-01-08	36.1600	36.1600	36.1600	36.1600	+20.533%	3	872	-23.673%
2026-01-02	30.0000	30.0000	30.0000	30.0000	-5.422%	4	872	-8.000%
2025-12-31	31.7200	31.7200	31.7200	31.7200	-1.491%	1	872	-12.989%
2025-12-30	33.0000	33.0000	32.2000	32.2000	-3.303%	4	872	-14.286%
2025-12-23	33.3000	33.3000	33.3000	33.3000	-4.475%	1	869	-17.117%
2025-12-22	34.8000	35.0000	34.7000	34.8600	+50.909%	8	869	-20.826%
2025-11-17	22.7000	23.1000	22.6000	23.1000	-4.110%	8	868	+19.481%
2025-11-14	24.0900	24.0900	24.0900	24.0900	-7.701%	1	865	+14.570%
2025-11-13	26.1000	26.1000	26.1000	26.1000	-2.612%	2	866	+5.747%
2025-11-11	27.4500	27.4500	26.8000	26.8000	+35.972%	13	872	+2.985%
2025-10-30	19.3000	19.8000	19.1500	19.7100	+0.152%	14	872	+40.030%
2025-10-29	20.0000	20.0500	19.5500	19.6800	-23.573%	12	865	+40.244%
2025-10-22	25.7500	25.7500	25.7500	25.7500	+18.391%	10	859	+7.184%
2025-10-21	21.7500	21.7500	21.7500	21.7500	+7.514%	10	869	+26.897%
2025-10-16	20.1000	20.2300	20.1000	20.2300	-0.541%	2	859	+36.431%
2025-10-10	20.3200	20.3400	20.3200	20.3400	+2.727%	2	858	+35.693%
2025-10-09	19.7000	20.4400	19.6700	19.8000	+2.591%	805	859	+39.394%
2025-10-08	19.5000	19.5000	19.3000	19.3000	+2.714%	2	191	+43.005%
2025-10-07	19.2800	19.2800	18.5700	18.7900	-17.042%	10	190	+46.887%
2025-08-08	22.6000	22.9200	22.3300	22.6500	+6.089%	18	190	+21.854%
2025-08-06	21.3500	21.3500	21.3500	21.3500	-14.429%	15	186	+29.274%
2025-07-24	24.9500	24.9500	24.9500	24.9500	-6.203%	1	183	+10.621%
2025-07-07	26.6000	26.6000	26.6000	26.6000	+102.899%	160	182	+3.759%
2025-03-21	13.1100	13.1100	13.1100	13.1100	-32.941%	4	22	+110.526%
2025-03-10	20.2500	20.2500	19.5500	19.5500	-31.404%	20	24	+41.176%
2025-03-05	27.3500	28.5000	26.9500	28.5000	+0.992%	5	30	-3.158%
2025-03-04	28.2200	28.2200	28.2200	28.2200	-8.673%	1	28	-2.197%
2025-03-03	30.9000	30.9000	30.9000	30.9000	+3.000%	2	28	-10.680%
2025-02-27	30.0000	30.0000	30.0000	30.0000	+17.971%	1	26	-8.000%
2025-02-25	25.4300	25.4300	25.4300	25.4300	-7.393%	1	26	+8.533%
2025-02-24	27.4600	27.4600	27.4600	27.4600	-15.011%	1	26	+0.510%
2025-02-20	32.3100	32.3100	32.3100	32.3100	+6.987%	1	27	-14.578%
2025-02-14	31.8100	31.9800	30.2000	30.2000	-12.005%	12	28	-8.609%
2025-02-13	34.3200	34.3200	34.3200	34.3200	-4.667%	1	27	-19.580%
2025-02-12	33.0000	36.0000	33.0000	36.0000	+10.769%	10	27	-23.333%
2025-02-11	28.3000	32.5000	28.3000	32.5000	+3.175%	15	21	-15.077%
2025-02-10	30.8400	31.5000	30.8400	31.5000	-6.805%	5	9	-12.381%
2025-02-07	31.3000	33.8000	31.3000	33.8000	+0.208%	10	11	-18.343%
2025-02-06	31.8000	34.0000	31.6000	33.7300	+53.318%	8	14	-18.174%
2025-01-24	22.8000	22.8000	22.0000	22.0000	+1.946%	10	7	+25.455%
2025-01-23	21.5800	21.5800	21.5800	21.5800	+6.832%	1	7	+27.896%
2025-01-15	21.2900	21.2900	20.2000	20.2000	-18.548%	6	8	+36.634%
2024-12-02	24.8000	24.8000	24.8000	24.8000	0.000%	2	2	+11.290%