Dark

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

EOD

Aug 13, 2026

3.36+37.705%(+0.92)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.3600	3.3600	3.3600	3.3600	+37.705%	28	3,480	0.000%
2026-08-07	2.8000	2.8000	2.4400	2.4400	-26.061%	7	3,480	+37.705%
2026-08-06	3.3000	3.3000	3.3000	3.3000	+8.197%	1	3,482	+1.818%
2026-08-04	3.0500	3.0500	3.0500	3.0500	-25.610%	1	3,482	+10.164%
2026-07-24	4.1000	4.1000	4.1000	4.1000	+3.797%	2	3,481	-18.049%
2026-07-21	4.3700	4.3700	3.7500	3.9500	-40.332%	35	3,481	-14.937%
2026-07-20	6.6300	6.6300	6.6200	6.6200	+13.162%	78	3,461	-49.245%
2026-07-16	5.8500	5.8500	5.8500	5.8500	0.000%	20	3,502	-42.564%
2026-07-14	5.8500	5.8500	5.8500	5.8500	-1.681%	1	3,512	-42.564%
2026-07-13	5.5500	5.9500	5.5500	5.9500	+11.215%	2	3,512	-43.529%
2026-07-10	5.3500	5.3500	5.3500	5.3500	+12.632%	1	3,511	-37.196%
2026-07-07	4.4100	4.8100	4.4100	4.7500	+9.195%	11	3,511	-29.263%
2026-07-06	4.3500	4.3500	4.3500	4.3500	-19.295%	3	3,513	-22.759%
2026-06-30	5.3900	5.3900	5.3900	5.3900	-4.602%	1	3,513	-37.662%
2026-06-25	5.6500	5.6500	5.6500	5.6500	-5.990%	1	3,514	-40.531%
2026-06-23	6.0100	6.0100	6.0100	6.0100	+3.800%	2	3,515	-44.093%
2026-06-18	5.7900	5.7900	5.7900	5.7900	-50.043%	5	3,513	-41.969%
2026-06-03	11.0400	11.5900	11.0100	11.5900	+10.381%	3	3,513	-71.009%
2026-06-02	10.5500	10.5500	10.5000	10.5000	+8.471%	3	3,515	-68.000%
2026-05-29	9.6800	9.6800	9.6800	9.6800	-2.909%	2	3,514	-65.289%
2026-05-27	10.6400	10.6400	9.9700	9.9700	-14.052%	7	3,516	-66.299%
2026-05-26	11.8600	11.8600	11.6000	11.6000	-8.155%	2	3,514	-71.034%
2026-05-21	12.6300	12.6300	12.6300	12.6300	-1.328%	1	3,516	-73.397%
2026-05-18	12.8000	12.8000	12.8000	12.8000	+11.304%	10	3,516	-73.750%
2026-05-13	11.5000	11.5000	11.5000	11.5000	+6.187%	10	3,517	-70.783%
2026-05-08	10.8400	11.0000	10.8300	10.8300	-2.432%	565	3,521	-68.975%
2026-05-06	11.1000	11.1000	11.1000	11.1000	-11.200%	10	3,587	-69.730%
2026-05-05	12.5000	12.5000	12.5000	12.5000	+2.041%	1	3,587	-73.120%
2026-04-30	12.2500	12.2500	12.2500	12.2500	-0.810%	1	3,588	-72.571%
2026-04-29	11.2500	12.3500	11.2500	12.3500	+6.649%	15	3,587	-72.794%
2026-04-28	11.5800	11.5800	11.5800	11.5800	+6.728%	1	3,589	-70.984%
2026-04-24	10.8500	10.8500	10.8500	10.8500	+45.833%	150	3,589	-69.032%
2026-04-17	7.4400	7.4400	7.4400	7.4400	-17.333%	2	3,739	-54.839%
2026-04-14	9.0000	9.0000	9.0000	9.0000	-3.226%	30	3,737	-62.667%
2026-04-13	9.8500	9.8500	9.3000	9.3000	+11.377%	33	3,737	-63.871%
2026-04-08	8.3500	8.3500	8.3500	8.3500	-10.311%	1	3,707	-59.760%
2026-04-01	9.7800	9.7800	9.3100	9.3100	-14.351%	5	3,708	-63.910%
2026-03-30	10.8700	10.8700	10.8700	10.8700	+21.453%	1	3,712	-69.089%
2026-03-20	8.6500	8.9500	8.6500	8.9500	+1.474%	5	3,713	-62.458%
2026-03-19	8.8200	8.8200	8.8200	8.8200	+15.900%	1	3,713	-61.905%
2026-03-17	7.6100	7.6100	7.6100	7.6100	+17.620%	1	3,712	-55.848%
2026-03-13	6.4700	6.4700	6.4700	6.4700	-4.572%	1	3,712	-48.068%
2026-03-06	6.6900	6.7800	6.6900	6.7800	+4.308%	50	3,712	-50.442%
2026-03-04	6.7000	6.7000	6.5000	6.5000	-22.434%	20	3,676	-48.308%
2026-03-02	8.3800	8.3800	8.3800	8.3800	+14.481%	1	3,693	-59.905%
2026-02-24	7.3300	7.3300	7.3200	7.3200	+3.683%	78	3,693	-54.098%
2026-02-20	7.0600	7.0600	7.0600	7.0600	+3.976%	3	3,679	-52.408%
2026-02-18	6.7500	6.7900	6.7500	6.7900	+7.267%	2	3,676	-50.515%
2026-02-17	6.4000	6.4200	6.3300	6.3300	-12.690%	11	3,674	-46.919%
2026-02-11	7.2500	7.2500	7.2500	7.2500	+14.173%	20	3,673	-53.655%
2026-02-10	6.5500	6.5500	6.3500	6.3500	-12.894%	37	3,673	-47.087%
2026-02-09	7.0500	7.4000	7.0500	7.2900	+3.698%	41	3,673	-53.909%
2026-02-06	7.2200	7.2200	7.0300	7.0300	+13.023%	42	3,663	-52.205%
2026-02-05	6.1000	6.2200	5.9500	6.2200	-8.529%	9	3,663	-45.981%
2026-02-04	6.8000	6.8000	6.8000	6.8000	+18.674%	2	3,659	-50.588%
2026-02-02	5.7300	5.7300	5.7300	5.7300	-20.417%	1	3,661	-41.361%
2026-01-29	7.0000	7.2000	7.0000	7.2000	+19.008%	5	3,660	-53.333%
2026-01-28	6.0500	6.0600	6.0500	6.0500	-13.818%	25	3,662	-44.463%
2026-01-27	7.0200	7.0200	7.0200	7.0200	+3.235%	1	3,644	-52.137%
2026-01-26	6.8000	6.8000	6.8000	6.8000	+1.493%	3	3,645	-50.588%
2026-01-23	7.0800	7.0800	6.7000	6.7000	+6.349%	26	3,642	-49.851%
2026-01-22	5.9000	6.3000	5.7800	6.3000	+4.825%	53	3,656	-46.667%
2026-01-21	5.6000	6.0100	5.6000	6.0100	+11.296%	10	3,639	-44.093%
2026-01-20	5.1800	5.4000	5.1800	5.4000	-2.703%	2	3,629	-37.778%
2026-01-16	5.5500	5.5500	5.5500	5.5500	-1.770%	1	3,632	-39.459%
2026-01-15	5.7000	5.7000	5.6500	5.6500	-1.910%	4	3,632	-40.531%
2026-01-14	6.0400	6.0400	5.7600	5.7600	+2.857%	6	3,630	-41.667%
2026-01-13	5.6000	5.6000	5.6000	5.6000	+7.692%	1	3,630	-40.000%
2026-01-12	5.2000	5.2000	5.2000	5.2000	-4.762%	1	3,631	-35.385%
2026-01-09	5.7600	5.7600	5.4600	5.4600	+4.798%	2	3,632	-38.462%
2026-01-08	4.7700	5.2100	4.7700	5.2100	+22.588%	2	3,633	-35.509%
2026-01-07	4.3000	4.3000	4.2500	4.2500	-5.134%	3	3,633	-20.941%
2026-01-06	4.5300	4.7500	4.4800	4.4800	-23.024%	6	3,632	-25.000%
2026-01-05	4.8500	5.9500	4.8500	5.8200	+95.302%	128	3,632	-42.268%
2026-01-02	3.0000	3.0500	2.9800	2.9800	+15.953%	221	3,632	+12.752%
2025-12-31	2.8800	2.8800	2.5700	2.5700	-3.019%	2	3,608	+30.739%
2025-12-29	2.6500	2.6500	2.6500	2.6500	-5.357%	10	3,608	+26.792%
2025-12-23	2.7600	2.8000	2.7600	2.8000	0.000%	26	3,598	+20.000%
2025-12-22	2.7400	2.8100	2.7400	2.8000	+3.321%	9	3,577	+20.000%
2025-12-19	2.7000	2.7100	2.6700	2.7100	-12.581%	35	3,580	+23.985%
2025-12-15	2.9900	3.1000	2.9900	3.1000	-1.587%	181	3,579	+8.387%
2025-12-12	3.5500	3.5500	3.1500	3.1500	-13.699%	382	3,436	+6.667%
2025-12-11	3.5500	3.8500	3.5500	3.6500	-1.351%	35	3,170	-7.945%
2025-12-10	3.4500	3.7000	3.4500	3.7000	+12.121%	3	3,137	-9.189%
2025-12-09	3.1500	3.3500	3.1000	3.3000	+8.197%	101	3,137	+1.818%
2025-12-08	3.1500	3.2000	3.0000	3.0500	-6.154%	62	3,101	+10.164%
2025-12-05	3.2500	3.2500	3.2500	3.2500	+26.459%	2	3,071	+3.385%
2025-12-04	2.6300	2.6300	2.5700	2.5700	-2.652%	50	3,073	+30.739%
2025-12-03	2.6100	2.6600	2.5800	2.6400	+20.548%	1,119	3,044	+27.273%
2025-12-02	2.1900	2.1900	2.1900	2.1900	+2.336%	1	2,128	+53.425%
2025-12-01	2.1400	2.1400	2.1400	2.1400	+7.000%	1	2,129	+57.009%
2025-11-24	2.0000	2.0000	2.0000	2.0000	+9.890%	1	2,128	+68.000%
2025-11-21	1.9500	1.9500	1.8200	1.8200	-22.881%	7	2,127	+84.615%
2025-11-20	2.3600	2.4300	2.3400	2.3600	-17.193%	190	2,125	+42.373%
2025-11-14	2.5000	3.0000	2.5000	2.8500	+8.365%	14	2,114	+17.895%
2025-11-13	2.7100	3.0100	2.6300	2.6300	-0.755%	179	2,114	+27.757%
2025-11-12	2.6900	2.6900	2.6500	2.6500	-20.896%	450	2,159	+26.792%
2025-11-11	3.3500	3.3500	3.3500	3.3500	+16.725%	2	1,717	+0.299%
2025-11-10	2.8300	2.8700	2.8300	2.8700	-3.691%	5	1,717	+17.073%
2025-11-07	2.9800	2.9800	2.9800	2.9800	-8.308%	1	1,720	+12.752%
2025-11-06	3.5500	3.5500	3.1900	3.2500	+18.182%	202	1,719	+3.385%
2025-11-05	2.6600	2.7500	2.6600	2.7500	-3.509%	176	1,717	+22.182%
2025-11-04	3.1500	3.1500	2.8500	2.8500	+2.888%	5	1,541	+17.895%
2025-11-03	2.7700	2.7700	2.7700	2.7700	-6.419%	2	1,534	+21.300%
2025-10-30	2.7800	2.9600	2.7800	2.9600	-12.941%	2	1,534	+13.514%
2025-10-29	3.0000	3.4000	3.0000	3.4000	+24.088%	2	1,535	-1.176%
2025-10-27	2.8900	2.9200	2.7200	2.7400	+0.735%	616	927	+22.628%
2025-10-24	2.6400	2.7200	2.6400	2.7200	-2.158%	22	927	+23.529%
2025-10-23	2.8600	2.8600	2.7800	2.7800	+11.200%	84	929	+20.863%
2025-10-22	2.2500	2.5000	2.2500	2.5000	+15.741%	11	850	+34.400%
2025-10-21	1.8700	2.1600	1.8700	2.1600	+101.869%	3	848	+55.556%
2025-10-16	1.1400	1.1400	1.0700	1.0700	-9.322%	17	850	+214.019%
2025-10-15	1.1800	1.1800	1.1800	1.1800	0.000%	1	850	+184.746%
2025-10-13	1.0800	1.1800	1.0800	1.1800	+1.724%	13	849	+184.746%
2025-10-10	1.1600	1.1600	1.1600	1.1600	-12.782%	2	837	+189.655%
2025-10-09	1.3300	1.3300	1.3300	1.3300	-15.287%	1	835	+152.632%
2025-10-08	1.5700	1.5700	1.5700	1.5700	-1.258%	1	836	+114.013%
2025-10-07	1.5900	1.5900	1.5900	1.5900	-11.173%	1	835	+111.321%
2025-10-02	1.8100	1.8600	1.7900	1.7900	-9.596%	11	835	+87.709%
2025-10-01	2.0100	2.0100	1.9800	1.9800	+11.864%	10	827	+69.697%
2025-09-30	1.7500	1.8000	1.7400	1.7700	-16.509%	36	829	+89.831%
2025-09-29	2.1000	2.1200	2.1000	2.1200	-10.924%	500	825	+58.491%
2025-09-26	2.2500	2.3800	2.2500	2.3800	+18.408%	12	325	+41.176%
2025-09-25	2.0100	2.0100	2.0100	2.0100	+3.608%	26	323	+67.164%
2025-09-24	2.2400	2.2400	1.9400	1.9400	-10.185%	3	298	+73.196%
2025-09-23	1.9600	2.1600	1.9600	2.1600	+86.207%	8	296	+55.556%
2025-09-22	1.1600	1.1600	1.1600	1.1600	+8.411%	2	289	+189.655%
2025-09-19	1.0700	1.0700	1.0700	1.0700	-2.727%	1	287	+214.019%
2025-09-18	1.1000	1.1000	1.1000	1.1000	-3.509%	40	286	+205.455%
2025-09-17	1.1400	1.1400	1.1400	1.1400	+3.636%	1	246	+194.737%
2025-09-16	1.0000	1.1300	1.0000	1.1000	+10.000%	250	247	+205.455%
2025-09-15	1.0400	1.0400	1.0000	1.0000	-12.281%	14	15	+236.000%
2025-09-11	1.1400	1.1400	1.1400	1.1400	+2.703%	4	25	+194.737%
2025-09-10	1.1100	1.1100	1.1100	1.1100	-3.478%	12	25	+202.703%
2025-09-04	1.1500	1.1500	1.1500	1.1500	+3.604%	5	13	+192.174%
2025-08-25	1.1100	1.1100	1.1100	1.1100	+8.824%	1	9	+202.703%
2025-08-22	1.0200	1.0200	1.0200	1.0200	+12.088%	5	9	+229.412%
2025-08-19	0.9100	0.9100	0.9100	0.9100	-33.577%	1	5	+269.231%
2025-07-28	1.3700	1.3700	1.3700	1.3700	+7.874%	1	5	+145.255%
2025-07-09	1.2700	1.2700	1.2700	1.2700	-3.053%	1	5	+164.567%
2025-07-08	1.3000	1.3100	1.3000	1.3100	+21.296%	2	5	+156.489%
2025-07-07	1.0800	1.0800	1.0800	1.0800	+18.681%	1	6	+211.111%
2025-06-30	0.9100	0.9100	0.9100	0.9100	-10.784%	5	5	+269.231%
2025-06-24	1.0200	1.0200	1.0200	1.0200	-12.069%	1	2	+229.412%
2025-06-09	1.1600	1.1600	1.1600	1.1600	0.000%	1	1	+189.655%