Dark

HAL20260918C27
HAL Sep 18 2026 27.00 Call (HAL260918C00027000)
option OPRA

EOD

Aug 13, 2026

6.32+22.481%(+1.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.3200	6.3200	6.3200	6.3200	+22.481%	1	1,185	0.000%
2026-08-07	5.1600	5.1600	5.1600	5.1600	-3.551%	3	1,186	+22.481%
2026-07-31	5.2400	5.3500	5.2000	5.3500	-21.208%	42	1,189	+18.131%
2026-07-23	6.7900	6.7900	6.7900	6.7900	-0.294%	1	1,212	-6.922%
2026-07-22	6.8100	6.8100	6.8100	6.8100	+5.745%	1	1,213	-7.195%
2026-07-21	6.4400	6.4400	6.4400	6.4400	-24.678%	2	1,214	-1.863%
2026-07-17	8.5500	8.5500	8.5500	8.5500	-26.293%	1	1,214	-26.082%
2026-06-15	12.1000	12.1000	11.6000	11.6000	-10.769%	4	1,215	-45.517%
2026-06-12	13.0000	13.0000	13.0000	13.0000	0.000%	1	1,216	-51.385%
2026-06-09	13.0000	13.0000	13.0000	13.0000	+6.557%	1	1,216	-51.385%
2026-05-29	12.2000	12.2000	12.2000	12.2000	-18.991%	1	1,217	-48.197%
2026-05-21	15.0600	15.0600	15.0600	15.0600	-8.002%	4	1,217	-58.035%
2026-05-19	16.3700	16.3700	16.3700	16.3700	+12.200%	1	1,217	-61.393%
2026-05-14	14.6100	14.6100	14.5900	14.5900	+13.541%	2	1,218	-56.683%
2026-04-24	12.8500	12.8500	12.8500	12.8500	+7.983%	10	1,217	-50.817%
2026-04-16	11.9000	11.9000	11.9000	11.9000	-3.487%	2	1,217	-46.891%
2026-04-13	12.3300	12.3300	12.3300	12.3300	+5.656%	1	1,217	-48.743%
2026-04-09	11.6700	11.6700	11.6700	11.6700	-3.314%	25	1,216	-45.844%
2026-04-07	12.0700	12.0700	12.0700	12.0700	-13.786%	1	1,216	-47.639%
2026-03-27	14.0000	14.0000	14.0000	14.0000	+6.870%	1	1,216	-54.857%
2026-03-26	13.1000	13.1000	13.1000	13.1000	+6.073%	3	1,216	-51.756%
2026-03-25	12.3500	12.3500	12.3500	12.3500	+9.292%	1	1,219	-48.826%
2026-03-20	11.3000	11.3000	11.3000	11.3000	+15.897%	1	1,220	-44.071%
2026-03-11	9.7500	9.7500	9.7500	9.7500	+2.094%	2	1,220	-35.179%
2026-03-10	9.4200	9.6900	9.4200	9.5500	+3.243%	8	1,222	-33.822%
2026-03-04	9.2500	9.2500	9.2500	9.2500	-6.377%	1	1,218	-31.676%
2026-03-02	9.8800	9.8800	9.8800	9.8800	-2.178%	1	1,219	-36.032%
2026-02-27	10.1000	10.1000	10.1000	10.1000	+13.611%	20	1,219	-37.426%
2026-02-18	8.8900	8.8900	8.8900	8.8900	+2.537%	1	1,209	-28.909%
2026-02-13	8.9500	8.9500	8.6700	8.6700	+0.814%	3	1,210	-27.105%
2026-02-12	8.3000	8.6000	8.3000	8.6000	-7.427%	5	1,210	-26.512%
2026-02-09	9.2900	9.2900	9.2900	9.2900	+11.257%	1	1,206	-31.970%
2026-02-05	8.3500	8.3500	8.3500	8.3500	-4.897%	3	1,206	-24.311%
2026-02-04	8.7800	8.7800	8.7800	8.7800	+9.750%	1	1,206	-28.018%
2026-02-02	7.8500	8.0000	7.8500	8.0000	-1.235%	22	1,206	-21.000%
2026-01-30	8.2000	8.2000	8.1000	8.1000	+10.204%	3	1,207	-21.975%
2026-01-20	7.3500	7.3500	7.3500	7.3500	-6.962%	10	1,207	-14.014%
2026-01-14	7.9000	7.9000	7.9000	7.9000	+17.385%	1	1,197	-20.000%
2026-01-12	7.3000	7.3000	6.7300	6.7300	+3.063%	51	1,197	-6.092%
2026-01-08	6.5300	6.5300	6.5300	6.5300	+4.984%	1	1,152	-3.216%
2026-01-06	6.8000	6.8000	6.2200	6.2200	-14.795%	13	1,152	+1.608%
2026-01-05	6.7400	7.3000	6.7400	7.3000	+40.385%	16	1,146	-13.425%
2026-01-02	5.2000	5.2000	5.2000	5.2000	+23.810%	1	1,146	+21.538%
2025-12-31	4.2000	4.2000	4.2000	4.2000	-2.098%	1	1,147	+50.476%
2025-12-30	4.2900	4.2900	4.2900	4.2900	+4.126%	3	1,147	+47.319%
2025-12-29	4.1200	4.1200	4.1200	4.1200	+0.733%	21	1,150	+53.398%
2025-12-23	4.1200	4.1200	4.0900	4.0900	-4.215%	30	1,150	+54.523%
2025-12-22	4.2700	4.2700	4.2700	4.2700	+8.101%	10	1,149	+48.009%
2025-12-19	3.9500	3.9500	3.9500	3.9500	+2.597%	2	1,149	+60.000%
2025-12-18	3.8500	3.8500	3.8500	3.8500	+11.594%	1	1,147	+64.156%
2025-12-16	3.6000	3.6000	3.4500	3.4500	-24.176%	81	1,147	+83.188%
2025-12-15	4.5500	4.5500	4.5500	4.5500	-2.151%	1	1,148	+38.901%
2025-12-12	4.6500	4.6500	4.6500	4.6500	+5.682%	1	1,149	+35.914%
2025-12-05	4.3500	4.4000	4.3500	4.4000	+6.024%	52	1,149	+43.636%
2025-12-04	3.9500	4.1500	3.8500	4.1500	+4.271%	75	1,098	+52.289%
2025-12-03	3.8500	3.9800	3.8500	3.9800	+28.387%	12	1,052	+58.794%
2025-12-02	3.1000	3.1000	3.1000	3.1000	-7.463%	5	1,060	+103.871%
2025-12-01	3.3500	3.3500	3.3500	3.3500	-7.459%	1	1,065	+88.657%
2025-11-17	3.6200	3.6200	3.6200	3.6200	-12.771%	8	1,065	+74.586%
2025-11-13	4.1500	4.1500	4.1500	4.1500	-3.488%	1	1,057	+52.289%
2025-11-12	3.3000	4.3000	3.3000	4.3000	-10.417%	11	1,056	+46.977%
2025-11-11	4.8000	4.8000	4.8000	4.8000	+6.667%	1	1,046	+31.667%
2025-11-06	4.5000	4.5000	4.5000	4.5000	+18.421%	1	1,046	+40.444%
2025-11-05	4.0300	4.0300	3.8000	3.8000	-5.000%	3	1,045	+66.316%
2025-10-31	4.0000	4.0000	4.0000	4.0000	0.000%	7	1,042	+58.000%
2025-10-30	4.2500	4.2500	4.0000	4.0000	+6.667%	3	1,041	+58.000%
2025-10-28	3.7500	3.7500	3.7500	3.7500	-7.635%	1	1,041	+68.533%
2025-10-27	4.0600	4.0600	4.0600	4.0600	+0.744%	14	1,040	+55.665%
2025-10-24	4.0500	4.0500	4.0300	4.0300	-2.184%	5	1,040	+56.824%
2025-10-23	3.7500	4.1200	3.7500	4.1200	+11.351%	27	1,044	+53.398%
2025-10-22	3.5300	3.7100	3.5300	3.7000	+19.355%	20	1,050	+70.811%
2025-10-21	2.5000	3.1000	2.5000	3.1000	+80.233%	26	1,050	+103.871%
2025-10-20	1.7200	1.7200	1.7200	1.7200	+4.242%	5	1,047	+267.442%
2025-10-16	1.6500	1.6500	1.6500	1.6500	-6.250%	1	1,047	+283.030%
2025-10-14	1.7800	1.7800	1.7600	1.7600	+1.149%	15	1,046	+259.091%
2025-10-10	2.0000	2.0000	1.7400	1.7400	-16.746%	164	1,045	+263.218%
2025-10-09	2.2500	2.2500	2.0900	2.0900	-16.400%	51	939	+202.392%
2025-10-07	2.5000	2.5000	2.3400	2.5000	-4.943%	101	937	+152.800%
2025-10-03	2.6300	2.6300	2.6300	2.6300	-12.333%	50	937	+140.304%
2025-10-02	3.0000	3.0000	3.0000	3.0000	-0.662%	3	887	+110.667%
2025-10-01	3.0200	3.0200	3.0200	3.0200	+6.338%	10	887	+109.272%
2025-09-30	2.8200	2.8400	2.8200	2.8400	-12.615%	6	877	+122.535%
2025-09-26	3.4000	3.4000	3.2500	3.2500	+16.906%	11	877	+94.462%
2025-09-23	2.3900	2.8500	2.3900	2.7800	+54.444%	11	875	+127.338%
2025-09-12	1.8500	1.8500	1.8000	1.8000	+2.273%	62	869	+251.111%
2025-09-11	1.8000	1.8100	1.7600	1.7600	-2.222%	915	869	+259.091%
2025-09-02	1.8000	1.8000	1.8000	1.8000	+4.651%	1	203	+251.111%
2025-08-27	1.7200	1.7200	1.7200	1.7200	+9.554%	5	202	+267.442%
2025-08-26	1.5700	1.5700	1.5700	1.5700	+6.803%	2	202	+302.548%
2025-08-18	1.4700	1.4700	1.4700	1.4700	+12.214%	73	200	+329.932%
2025-08-14	1.3100	1.3100	1.3100	1.3100	-2.963%	36	127	+382.443%
2025-08-12	1.3500	1.3500	1.3500	1.3500	-17.683%	1	95	+368.148%
2025-08-05	1.6400	1.6400	1.6400	1.6400	-14.583%	5	94	+285.366%
2025-07-31	2.0000	2.0000	1.9200	1.9200	-11.111%	6	94	+229.167%
2025-07-29	2.1600	2.1600	2.1600	2.1600	+51.049%	7	88	+192.593%
2025-07-22	1.4300	1.4300	1.4300	1.4300	-15.882%	5	88	+341.958%
2025-07-15	1.7000	1.7000	1.7000	1.7000	-10.526%	2	88	+271.765%
2025-07-14	1.9000	1.9000	1.9000	1.9000	+1.064%	2	86	+232.632%
2025-07-11	1.8800	1.8800	1.8800	1.8800	-1.571%	1	84	+236.170%
2025-07-10	1.9100	1.9100	1.9100	1.9100	+22.436%	1	84	+230.890%
2025-07-08	1.5600	1.5600	1.5600	1.5600	0.000%	10	83	+305.128%
2025-07-07	1.5600	1.5600	1.5600	1.5600	-4.878%	1	83	+305.128%
2025-07-01	1.2800	1.6400	1.2800	1.6400	+24.242%	15	83	+285.366%
2025-06-30	1.3400	1.3400	1.3000	1.3200	-11.409%	5	71	+378.788%
2025-06-27	1.4700	1.4900	1.4700	1.4900	+10.370%	35	70	+324.161%
2025-06-25	1.3500	1.3500	1.3500	1.3500	-50.909%	2	35	+368.148%
2025-06-17	2.7500	2.7500	2.7500	2.7500	+10.000%	10	33	+129.818%
2025-06-13	2.2400	2.5000	2.2400	2.5000	+58.228%	62	23	+152.800%
2025-06-03	1.5900	1.6100	1.5700	1.5800	+26.400%	4	2	+300.000%
2025-05-30	1.2500	1.2500	1.2500	1.2500	-9.420%	2	3	+405.600%
2025-05-27	1.3800	1.3800	1.3800	1.3800	0.000%	2	2	+357.971%