Dark

HAL20260918C30
HAL Sep 18 2026 30.00 Call (HAL260918C00030000)
option OPRA

EOD

Jun 25, 2026

5.65-5.990%(-0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	5.6500	5.6500	5.6500	5.6500	-5.990%	1	3,514	0.000%
2026-06-23	6.0100	6.0100	6.0100	6.0100	+3.800%	2	3,515	-5.990%
2026-06-18	5.7900	5.7900	5.7900	5.7900	-50.043%	5	3,513	-2.418%
2026-06-03	11.0400	11.5900	11.0100	11.5900	+10.381%	3	3,513	-51.251%
2026-06-02	10.5500	10.5500	10.5000	10.5000	+8.471%	3	3,515	-46.190%
2026-05-29	9.6800	9.6800	9.6800	9.6800	-2.909%	2	3,514	-41.632%
2026-05-27	10.6400	10.6400	9.9700	9.9700	-14.052%	7	3,516	-43.330%
2026-05-26	11.8600	11.8600	11.6000	11.6000	-8.155%	2	3,514	-51.293%
2026-05-21	12.6300	12.6300	12.6300	12.6300	-1.328%	1	3,516	-55.265%
2026-05-18	12.8000	12.8000	12.8000	12.8000	+11.304%	10	3,516	-55.859%
2026-05-13	11.5000	11.5000	11.5000	11.5000	+6.187%	10	3,517	-50.870%
2026-05-08	10.8400	11.0000	10.8300	10.8300	-2.432%	565	3,521	-47.830%
2026-05-06	11.1000	11.1000	11.1000	11.1000	-11.200%	10	3,587	-49.099%
2026-05-05	12.5000	12.5000	12.5000	12.5000	+2.041%	1	3,587	-54.800%
2026-04-30	12.2500	12.2500	12.2500	12.2500	-0.810%	1	3,588	-53.878%
2026-04-29	11.2500	12.3500	11.2500	12.3500	+6.649%	15	3,587	-54.251%
2026-04-28	11.5800	11.5800	11.5800	11.5800	+6.728%	1	3,589	-51.209%
2026-04-24	10.8500	10.8500	10.8500	10.8500	+45.833%	150	3,589	-47.926%
2026-04-17	7.4400	7.4400	7.4400	7.4400	-17.333%	2	3,739	-24.059%
2026-04-14	9.0000	9.0000	9.0000	9.0000	-3.226%	30	3,737	-37.222%
2026-04-13	9.8500	9.8500	9.3000	9.3000	+11.377%	33	3,737	-39.247%
2026-04-08	8.3500	8.3500	8.3500	8.3500	-10.311%	1	3,707	-32.335%
2026-04-01	9.7800	9.7800	9.3100	9.3100	-14.351%	5	3,708	-39.313%
2026-03-30	10.8700	10.8700	10.8700	10.8700	+21.453%	1	3,712	-48.022%
2026-03-20	8.6500	8.9500	8.6500	8.9500	+1.474%	5	3,713	-36.872%
2026-03-19	8.8200	8.8200	8.8200	8.8200	+15.900%	1	3,713	-35.941%
2026-03-17	7.6100	7.6100	7.6100	7.6100	+17.620%	1	3,712	-25.756%
2026-03-13	6.4700	6.4700	6.4700	6.4700	-4.572%	1	3,712	-12.674%
2026-03-06	6.6900	6.7800	6.6900	6.7800	+4.308%	50	3,712	-16.667%
2026-03-04	6.7000	6.7000	6.5000	6.5000	-22.434%	20	3,676	-13.077%
2026-03-02	8.3800	8.3800	8.3800	8.3800	+14.481%	1	3,693	-32.578%
2026-02-24	7.3300	7.3300	7.3200	7.3200	+3.683%	78	3,693	-22.814%
2026-02-20	7.0600	7.0600	7.0600	7.0600	+3.976%	3	3,679	-19.972%
2026-02-18	6.7500	6.7900	6.7500	6.7900	+7.267%	2	3,676	-16.789%
2026-02-17	6.4000	6.4200	6.3300	6.3300	-12.690%	11	3,674	-10.742%
2026-02-11	7.2500	7.2500	7.2500	7.2500	+14.173%	20	3,673	-22.069%
2026-02-10	6.5500	6.5500	6.3500	6.3500	-12.894%	37	3,673	-11.024%
2026-02-09	7.0500	7.4000	7.0500	7.2900	+3.698%	41	3,673	-22.497%
2026-02-06	7.2200	7.2200	7.0300	7.0300	+13.023%	42	3,663	-19.630%
2026-02-05	6.1000	6.2200	5.9500	6.2200	-8.529%	9	3,663	-9.164%
2026-02-04	6.8000	6.8000	6.8000	6.8000	+18.674%	2	3,659	-16.912%
2026-02-02	5.7300	5.7300	5.7300	5.7300	-20.417%	1	3,661	-1.396%
2026-01-29	7.0000	7.2000	7.0000	7.2000	+19.008%	5	3,660	-21.528%
2026-01-28	6.0500	6.0600	6.0500	6.0500	-13.818%	25	3,662	-6.612%
2026-01-27	7.0200	7.0200	7.0200	7.0200	+3.235%	1	3,644	-19.516%
2026-01-26	6.8000	6.8000	6.8000	6.8000	+1.493%	3	3,645	-16.912%
2026-01-23	7.0800	7.0800	6.7000	6.7000	+6.349%	26	3,642	-15.672%
2026-01-22	5.9000	6.3000	5.7800	6.3000	+4.825%	53	3,656	-10.317%
2026-01-21	5.6000	6.0100	5.6000	6.0100	+11.296%	10	3,639	-5.990%
2026-01-20	5.1800	5.4000	5.1800	5.4000	-2.703%	2	3,629	+4.630%
2026-01-16	5.5500	5.5500	5.5500	5.5500	-1.770%	1	3,632	+1.802%
2026-01-15	5.7000	5.7000	5.6500	5.6500	-1.910%	4	3,632	0.000%
2026-01-14	6.0400	6.0400	5.7600	5.7600	+2.857%	6	3,630	-1.910%
2026-01-13	5.6000	5.6000	5.6000	5.6000	+7.692%	1	3,630	+0.893%
2026-01-12	5.2000	5.2000	5.2000	5.2000	-4.762%	1	3,631	+8.654%
2026-01-09	5.7600	5.7600	5.4600	5.4600	+4.798%	2	3,632	+3.480%
2026-01-08	4.7700	5.2100	4.7700	5.2100	+22.588%	2	3,633	+8.445%
2026-01-07	4.3000	4.3000	4.2500	4.2500	-5.134%	3	3,633	+32.941%
2026-01-06	4.5300	4.7500	4.4800	4.4800	-23.024%	6	3,632	+26.116%
2026-01-05	4.8500	5.9500	4.8500	5.8200	+95.302%	128	3,632	-2.921%
2026-01-02	3.0000	3.0500	2.9800	2.9800	+15.953%	221	3,632	+89.597%
2025-12-31	2.8800	2.8800	2.5700	2.5700	-3.019%	2	3,608	+119.844%
2025-12-29	2.6500	2.6500	2.6500	2.6500	-5.357%	10	3,608	+113.208%
2025-12-23	2.7600	2.8000	2.7600	2.8000	0.000%	26	3,598	+101.786%
2025-12-22	2.7400	2.8100	2.7400	2.8000	+3.321%	9	3,577	+101.786%
2025-12-19	2.7000	2.7100	2.6700	2.7100	-12.581%	35	3,580	+108.487%
2025-12-15	2.9900	3.1000	2.9900	3.1000	-1.587%	181	3,579	+82.258%
2025-12-12	3.5500	3.5500	3.1500	3.1500	-13.699%	382	3,436	+79.365%
2025-12-11	3.5500	3.8500	3.5500	3.6500	-1.351%	35	3,170	+54.795%
2025-12-10	3.4500	3.7000	3.4500	3.7000	+12.121%	3	3,137	+52.703%
2025-12-09	3.1500	3.3500	3.1000	3.3000	+8.197%	101	3,137	+71.212%
2025-12-08	3.1500	3.2000	3.0000	3.0500	-6.154%	62	3,101	+85.246%
2025-12-05	3.2500	3.2500	3.2500	3.2500	+26.459%	2	3,071	+73.846%
2025-12-04	2.6300	2.6300	2.5700	2.5700	-2.652%	50	3,073	+119.844%
2025-12-03	2.6100	2.6600	2.5800	2.6400	+20.548%	1,119	3,044	+114.015%
2025-12-02	2.1900	2.1900	2.1900	2.1900	+2.336%	1	2,128	+157.991%
2025-12-01	2.1400	2.1400	2.1400	2.1400	+7.000%	1	2,129	+164.019%
2025-11-24	2.0000	2.0000	2.0000	2.0000	+9.890%	1	2,128	+182.500%
2025-11-21	1.9500	1.9500	1.8200	1.8200	-22.881%	7	2,127	+210.440%
2025-11-20	2.3600	2.4300	2.3400	2.3600	-17.193%	190	2,125	+139.407%
2025-11-14	2.5000	3.0000	2.5000	2.8500	+8.365%	14	2,114	+98.246%
2025-11-13	2.7100	3.0100	2.6300	2.6300	-0.755%	179	2,114	+114.829%
2025-11-12	2.6900	2.6900	2.6500	2.6500	-20.896%	450	2,159	+113.208%
2025-11-11	3.3500	3.3500	3.3500	3.3500	+16.725%	2	1,717	+68.657%
2025-11-10	2.8300	2.8700	2.8300	2.8700	-3.691%	5	1,717	+96.864%
2025-11-07	2.9800	2.9800	2.9800	2.9800	-8.308%	1	1,720	+89.597%
2025-11-06	3.5500	3.5500	3.1900	3.2500	+18.182%	202	1,719	+73.846%
2025-11-05	2.6600	2.7500	2.6600	2.7500	-3.509%	176	1,717	+105.455%
2025-11-04	3.1500	3.1500	2.8500	2.8500	+2.888%	5	1,541	+98.246%
2025-11-03	2.7700	2.7700	2.7700	2.7700	-6.419%	2	1,534	+103.971%
2025-10-30	2.7800	2.9600	2.7800	2.9600	-12.941%	2	1,534	+90.878%
2025-10-29	3.0000	3.4000	3.0000	3.4000	+24.088%	2	1,535	+66.176%
2025-10-27	2.8900	2.9200	2.7200	2.7400	+0.735%	616	927	+106.204%
2025-10-24	2.6400	2.7200	2.6400	2.7200	-2.158%	22	927	+107.721%
2025-10-23	2.8600	2.8600	2.7800	2.7800	+11.200%	84	929	+103.237%
2025-10-22	2.2500	2.5000	2.2500	2.5000	+15.741%	11	850	+126.000%
2025-10-21	1.8700	2.1600	1.8700	2.1600	+101.869%	3	848	+161.574%
2025-10-16	1.1400	1.1400	1.0700	1.0700	-9.322%	17	850	+428.037%
2025-10-15	1.1800	1.1800	1.1800	1.1800	0.000%	1	850	+378.814%
2025-10-13	1.0800	1.1800	1.0800	1.1800	+1.724%	13	849	+378.814%
2025-10-10	1.1600	1.1600	1.1600	1.1600	-12.782%	2	837	+387.069%
2025-10-09	1.3300	1.3300	1.3300	1.3300	-15.287%	1	835	+324.812%
2025-10-08	1.5700	1.5700	1.5700	1.5700	-1.258%	1	836	+259.873%
2025-10-07	1.5900	1.5900	1.5900	1.5900	-11.173%	1	835	+255.346%
2025-10-02	1.8100	1.8600	1.7900	1.7900	-9.596%	11	835	+215.642%
2025-10-01	2.0100	2.0100	1.9800	1.9800	+11.864%	10	827	+185.354%
2025-09-30	1.7500	1.8000	1.7400	1.7700	-16.509%	36	829	+219.209%
2025-09-29	2.1000	2.1200	2.1000	2.1200	-10.924%	500	825	+166.509%
2025-09-26	2.2500	2.3800	2.2500	2.3800	+18.408%	12	325	+137.395%
2025-09-25	2.0100	2.0100	2.0100	2.0100	+3.608%	26	323	+181.095%
2025-09-24	2.2400	2.2400	1.9400	1.9400	-10.185%	3	298	+191.237%
2025-09-23	1.9600	2.1600	1.9600	2.1600	+86.207%	8	296	+161.574%
2025-09-22	1.1600	1.1600	1.1600	1.1600	+8.411%	2	289	+387.069%
2025-09-19	1.0700	1.0700	1.0700	1.0700	-2.727%	1	287	+428.037%
2025-09-18	1.1000	1.1000	1.1000	1.1000	-3.509%	40	286	+413.636%
2025-09-17	1.1400	1.1400	1.1400	1.1400	+3.636%	1	246	+395.614%
2025-09-16	1.0000	1.1300	1.0000	1.1000	+10.000%	250	247	+413.636%
2025-09-15	1.0400	1.0400	1.0000	1.0000	-12.281%	14	15	+465.000%
2025-09-11	1.1400	1.1400	1.1400	1.1400	+2.703%	4	25	+395.614%
2025-09-10	1.1100	1.1100	1.1100	1.1100	-3.478%	12	25	+409.009%
2025-09-04	1.1500	1.1500	1.1500	1.1500	+3.604%	5	13	+391.304%
2025-08-25	1.1100	1.1100	1.1100	1.1100	+8.824%	1	9	+409.009%
2025-08-22	1.0200	1.0200	1.0200	1.0200	+12.088%	5	9	+453.922%
2025-08-19	0.9100	0.9100	0.9100	0.9100	-33.577%	1	5	+520.879%
2025-07-28	1.3700	1.3700	1.3700	1.3700	+7.874%	1	5	+312.409%
2025-07-09	1.2700	1.2700	1.2700	1.2700	-3.053%	1	5	+344.882%
2025-07-08	1.3000	1.3100	1.3000	1.3100	+21.296%	2	5	+331.298%
2025-07-07	1.0800	1.0800	1.0800	1.0800	+18.681%	1	6	+423.148%
2025-06-30	0.9100	0.9100	0.9100	0.9100	-10.784%	5	5	+520.879%
2025-06-24	1.0200	1.0200	1.0200	1.0200	-12.069%	1	2	+453.922%
2025-06-09	1.1600	1.1600	1.1600	1.1600	0.000%	1	1	+387.069%