Dark

HAL20260918C32
HAL Sep 18 2026 32.00 Call (HAL260918C00032000)
option OPRA

EOD

Aug 13, 2026

1.80-20.000%(-0.45)558

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.8200	1.9500	1.8000	1.8000	-20.000%	558	2,335	0.000%
2026-08-12	2.4000	2.4000	2.2500	2.2500	-11.765%	7	2,830	-20.000%
2026-08-11	2.6200	2.6200	2.5400	2.5500	+2.000%	18	2,828	-29.412%
2026-08-10	2.0200	2.5000	2.0200	2.5000	+76.056%	559	2,818	-28.000%
2026-08-07	1.6300	1.6300	1.4200	1.4200	-22.404%	2,012	2,357	+26.761%
2026-08-06	1.8000	1.8900	1.8000	1.8300	+20.395%	63	1,675	-1.639%
2026-08-05	1.5000	1.5200	1.4600	1.5200	-16.940%	7	1,673	+18.421%
2026-08-04	1.5600	1.8300	1.5600	1.8300	+30.714%	7	1,670	-1.639%
2026-08-03	1.3100	1.6200	1.3100	1.4000	-20.000%	17	1,667	+28.571%
2026-07-31	1.7600	1.8000	1.7500	1.7500	+21.528%	39	1,670	+2.857%
2026-07-30	1.3500	1.4400	1.2400	1.4400	+4.348%	257	1,683	+25.000%
2026-07-29	1.4400	1.4400	1.3400	1.3800	+0.730%	50	1,645	+30.435%
2026-07-28	1.5100	1.6500	1.3700	1.3700	-32.178%	78	1,606	+31.387%
2026-07-27	2.2700	2.2700	2.0200	2.0200	-26.545%	21	1,572	-10.891%
2026-07-24	2.7500	2.7500	2.7500	2.7500	+16.034%	7	1,551	-34.545%
2026-07-23	2.3700	2.3700	2.3700	2.3700	+3.947%	7	1,558	-24.051%
2026-07-22	2.8600	2.8600	2.2800	2.2800	-9.163%	4	1,551	-21.053%
2026-07-21	2.5200	2.5200	2.5100	2.5100	-37.093%	9	1,551	-28.287%
2026-07-16	4.4000	4.4000	3.9900	3.9900	-7.209%	6	1,546	-54.887%
2026-07-14	4.3000	4.3000	4.3000	4.3000	-0.693%	4	1,547	-58.140%
2026-07-13	4.4600	4.4600	4.3300	4.3300	+11.026%	3	1,547	-58.430%
2026-07-09	3.9000	3.9000	3.9000	3.9000	+2.632%	82	1,546	-53.846%
2026-07-08	3.8000	3.8000	3.8000	3.8000	+11.765%	82	1,628	-52.632%
2026-07-07	3.2500	3.5500	3.2500	3.4000	+12.957%	31	1,546	-47.059%
2026-07-06	2.9200	3.0100	2.9200	3.0100	-3.526%	2	1,565	-40.199%
2026-07-01	3.1200	3.1200	3.1200	3.1200	-19.380%	1	1,565	-42.308%
2026-06-30	3.8700	3.8700	3.8700	3.8700	+7.202%	1	1,564	-53.488%
2026-06-26	3.6100	3.6100	3.6100	3.6100	-11.951%	3	1,564	-50.139%
2026-06-25	3.8000	4.1000	3.8000	4.1000	+7.895%	4	1,564	-56.098%
2026-06-24	3.8000	3.8000	3.8000	3.8000	-12.844%	1	1,564	-52.632%
2026-06-22	4.5600	4.5600	4.3600	4.3600	-44.388%	4	1,565	-58.716%
2026-06-15	7.8400	7.8400	7.8400	7.8400	-7.438%	4	1,562	-77.041%
2026-06-12	8.4700	8.4700	8.4700	8.4700	-7.432%	1	1,562	-78.749%
2026-06-11	9.1500	9.1500	9.1500	9.1500	+7.018%	1	1,562	-80.328%
2026-06-09	9.1600	9.1600	8.5500	8.5500	-3.390%	8	1,563	-78.947%
2026-06-02	8.6300	8.8500	8.6300	8.8500	+12.025%	26	1,563	-79.661%
2026-05-29	7.4500	7.9000	7.4500	7.9000	-7.059%	8	1,560	-77.215%
2026-05-27	8.5000	8.5000	8.5000	8.5000	-23.423%	1	1,563	-78.824%
2026-05-20	11.1000	11.1000	11.1000	11.1000	+31.829%	1	1,563	-83.784%
2026-05-07	8.4200	8.4200	8.4200	8.4200	-22.823%	5	1,564	-78.622%
2026-05-01	10.9100	10.9100	10.9100	10.9100	+14.721%	1	1,565	-83.501%
2026-04-27	9.5100	9.5100	9.5100	9.5100	+10.453%	1	1,565	-81.073%
2026-04-22	8.6100	8.6100	8.6100	8.6100	+14.495%	3	1,565	-79.094%
2026-04-16	7.5200	7.5200	7.5200	7.5200	+0.267%	2	1,567	-76.064%
2026-04-08	7.5000	7.5000	7.5000	7.5000	-7.178%	3	1,567	-76.000%
2026-04-01	8.0800	8.0800	8.0800	8.0800	-10.222%	1	1,564	-77.723%
2026-03-30	10.2600	10.2600	9.0000	9.0000	-8.257%	2	1,564	-80.000%
2026-03-27	9.0900	9.8100	9.0900	9.8100	+10.847%	11	1,565	-81.651%
2026-03-25	8.8500	8.8500	8.8500	8.8500	+10.763%	1	1,565	-79.661%
2026-03-24	7.9900	7.9900	7.9900	7.9900	+7.682%	2	1,565	-77.472%
2026-03-20	7.3500	7.4200	7.3500	7.4200	+20.650%	9	1,565	-75.741%
2026-03-12	6.0000	6.1500	6.0000	6.1500	-0.806%	22	1,565	-70.732%
2026-03-11	6.0800	6.2000	6.0800	6.2000	-3.876%	16	1,587	-70.968%
2026-03-02	6.4500	6.4500	6.4500	6.4500	+0.781%	1	1,597	-72.093%
2026-02-27	6.4000	6.4000	6.4000	6.4000	-2.736%	3	1,598	-71.875%
2026-02-26	6.5000	6.5900	6.5000	6.5800	+11.525%	22	1,598	-72.644%
2026-02-25	5.9000	5.9000	5.9000	5.9000	-1.830%	1	1,617	-69.492%
2026-02-24	6.0100	6.0100	6.0100	6.0100	+1.864%	2	1,617	-70.050%
2026-02-20	5.9000	5.9000	5.9000	5.9000	-6.349%	2	1,617	-69.492%
2026-02-19	6.3000	6.3000	6.3000	6.3000	+10.721%	2	1,617	-71.429%
2026-02-18	5.6000	5.6900	5.6000	5.6900	+8.381%	9	1,617	-68.366%
2026-02-13	5.2000	5.3800	5.2000	5.2500	-3.670%	11	1,619	-65.714%
2026-02-12	5.4500	5.4500	5.4500	5.4500	+6.863%	8	1,619	-66.972%
2026-02-10	5.0000	5.1500	5.0000	5.1000	-13.413%	3	1,611	-64.706%
2026-02-06	5.8900	5.8900	5.8900	5.8900	+13.926%	10	1,611	-69.440%
2026-02-05	4.8500	5.1700	4.8500	5.1700	+13.377%	2	1,621	-65.184%
2026-02-02	4.3500	4.5600	4.3500	4.5600	-6.173%	4	1,621	-60.526%
2026-01-30	5.1000	5.1000	4.8600	4.8600	-1.220%	12	1,620	-62.963%
2026-01-28	5.2700	5.2800	4.9200	4.9200	-8.037%	7	1,632	-63.415%
2026-01-27	5.6500	5.6500	5.3500	5.3500	-4.464%	214	1,632	-66.355%
2026-01-26	5.6000	5.6000	5.6000	5.6000	+5.660%	4	1,661	-67.857%
2026-01-23	5.3000	5.3000	5.3000	5.3000	+6.000%	2	1,657	-66.038%
2026-01-21	4.6500	5.0000	4.6500	5.0000	+15.473%	3	1,657	-64.000%
2026-01-20	4.4400	4.4400	4.3300	4.3300	-5.870%	4	1,660	-58.430%
2026-01-15	4.6000	4.6000	4.6000	4.6000	-9.449%	13	1,660	-60.870%
2026-01-14	4.8300	5.0800	4.8300	5.0800	+11.648%	3	1,660	-64.567%
2026-01-13	4.3700	4.5500	4.3700	4.5500	0.000%	103	1,658	-60.440%
2026-01-09	4.5500	4.5500	4.5500	4.5500	+13.750%	2	1,556	-60.440%
2026-01-08	3.8000	4.0000	3.8000	4.0000	+23.077%	2	1,556	-55.000%
2026-01-07	3.2500	3.2500	3.2500	3.2500	-4.412%	11	1,556	-44.615%
2026-01-06	4.1000	4.1000	3.4000	3.4000	-17.073%	49	1,545	-47.059%
2026-01-05	4.1100	4.6000	3.9600	4.1000	+98.068%	187	1,514	-56.098%
2025-12-23	2.0700	2.0700	2.0700	2.0700	-0.957%	8	1,370	-13.043%
2025-12-22	2.0800	2.0900	2.0800	2.0900	+4.500%	4	1,362	-13.876%
2025-12-19	2.0000	2.0000	2.0000	2.0000	-15.612%	1	1,360	-10.000%
2025-12-15	2.2700	2.3700	2.2700	2.3700	-3.659%	80	1,360	-24.051%
2025-12-12	2.7800	2.8200	2.4300	2.4600	-10.545%	89	1,284	-26.829%
2025-12-11	2.8000	3.0500	2.7500	2.7500	-4.844%	98	1,206	-34.545%
2025-12-10	2.6000	2.8900	2.6000	2.8900	+13.780%	4	1,159	-37.716%
2025-12-09	2.3800	2.5900	2.3800	2.5400	+7.627%	53	1,155	-29.134%
2025-12-08	2.4500	2.5000	2.2600	2.3600	-3.279%	646	1,105	-23.729%
2025-12-05	2.3600	2.4500	2.3500	2.4400	+13.488%	48	532	-26.230%
2025-12-04	2.0400	2.1600	1.9300	2.1500	+16.848%	57	503	-16.279%
2025-12-02	1.7200	1.8500	1.7200	1.8400	-3.158%	11	488	-2.174%
2025-11-18	1.9000	1.9000	1.9000	1.9000	0.000%	10	487	-5.263%
2025-11-17	2.0900	2.0900	1.8300	1.9000	-5.000%	72	477	-5.263%
2025-11-14	2.0000	2.0000	2.0000	2.0000	-11.504%	2	450	-10.000%
2025-11-13	2.2700	2.2900	2.2600	2.2600	-0.441%	28	448	-20.354%
2025-11-10	2.2900	2.2900	2.2700	2.2700	+6.573%	43	444	-20.705%
2025-11-05	2.1300	2.1300	2.1300	2.1300	+1.429%	10	401	-15.493%
2025-11-03	2.1000	2.1000	2.1000	2.1000	-3.226%	10	381	-14.286%
2025-10-30	2.3800	2.4000	2.1700	2.1700	-2.252%	85	381	-17.051%
2025-10-27	2.2500	2.2500	2.2200	2.2200	+3.738%	9	344	-18.919%
2025-10-24	2.1500	2.1500	2.1400	2.1400	-6.140%	6	344	-15.888%
2025-10-23	2.1800	2.5000	2.1800	2.2800	+14.000%	26	338	-21.053%
2025-10-22	1.8200	2.0000	1.7300	2.0000	+27.389%	3	353	-10.000%
2025-10-21	1.4400	1.5700	1.4400	1.5700	+72.527%	245	353	+14.650%
2025-10-20	0.9000	0.9100	0.9000	0.9100	+1.111%	5	180	+97.802%
2025-10-17	0.9000	0.9000	0.9000	0.9000	+4.651%	4	182	+100.000%
2025-10-16	0.8600	0.8600	0.8600	0.8600	-6.522%	1	182	+109.302%
2025-10-13	0.9400	0.9400	0.9200	0.9200	0.000%	17	181	+95.652%
2025-10-10	0.9600	0.9600	0.9200	0.9200	-21.368%	9	181	+95.652%
2025-10-07	1.1700	1.1700	1.1700	1.1700	-12.687%	15	176	+53.846%
2025-10-06	1.3700	1.3700	1.3400	1.3400	+0.752%	15	176	+34.328%
2025-10-03	1.3300	1.3300	1.3300	1.3300	0.000%	12	161	+35.338%
2025-10-02	1.4300	1.4300	1.3300	1.3300	-2.206%	58	149	+35.338%
2025-09-30	1.3600	1.3600	1.3600	1.3600	-24.862%	24	112	+32.353%
2025-09-26	1.8300	1.8500	1.8000	1.8100	+17.532%	79	88	-0.552%
2025-09-24	1.5200	1.5400	1.5200	1.5400	+1.316%	2	32	+16.883%
2025-09-23	1.6200	1.6200	1.5200	1.5200	+80.952%	9	30	+18.421%
2025-09-12	0.8400	0.8400	0.8400	0.8400	+2.439%	2	24	+114.286%
2025-09-11	0.8200	0.8200	0.8200	0.8200	+13.889%	5	22	+119.512%
2025-09-09	0.7200	0.7200	0.7200	0.7200	-4.000%	5	17	+150.000%
2025-09-05	0.7500	0.7500	0.7500	0.7500	-11.765%	1	12	+140.000%
2025-09-04	0.8500	0.8500	0.8500	0.8500	-2.299%	3	12	+111.765%
2025-09-02	0.8700	0.8700	0.8700	0.8700	+6.098%	1	9	+106.897%
2025-08-27	0.8200	0.8200	0.8200	0.8200	+2.500%	1	8	+119.512%
2025-08-25	0.8000	0.8000	0.8000	0.8000	+23.077%	1	7	+125.000%
2025-08-12	0.6500	0.6500	0.6500	0.6500	+10.169%	1	6	+176.923%
2025-08-08	0.6000	0.6000	0.5900	0.5900	-1.667%	3	5	+205.085%
2025-08-07	0.6000	0.6000	0.6000	0.6000	-32.584%	1	2	+200.000%
2025-07-31	0.8900	0.8900	0.8900	0.8900	0.000%	1	1	+102.247%