Dark

HAL20260918C35
HAL Sep 18 2026 35.00 Call (HAL260918C00035000)
option OPRA

EOD

Aug 13, 2026

0.5600-25.333%(-0.1900)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6100	0.6600	0.5500	0.5600	-25.333%	88	28,648	0.000%
2026-08-12	0.9000	0.9000	0.7500	0.7500	-19.355%	100	28,677	-25.333%
2026-08-11	0.9900	1.0500	0.9000	0.9300	+3.333%	327	28,702	-39.785%
2026-08-10	0.5400	0.9100	0.5400	0.9000	+114.286%	278	28,718	-37.778%
2026-08-07	0.5600	0.5800	0.4200	0.4200	-37.313%	77	28,784	+33.333%
2026-08-06	0.6800	0.7000	0.6300	0.6700	+26.415%	196	28,811	-16.418%
2026-08-05	0.7000	0.7000	0.4900	0.5300	-24.286%	216	28,719	+5.660%
2026-08-04	0.5500	0.7200	0.5500	0.7000	+37.255%	253	28,520	-20.000%
2026-08-03	0.5000	0.6000	0.4500	0.5100	-22.727%	73	28,395	+9.804%
2026-07-31	0.6000	0.6600	0.5900	0.6600	+22.222%	23	28,411	-15.152%
2026-07-30	0.6600	0.6600	0.4700	0.5400	+5.882%	20	28,398	+3.704%
2026-07-29	0.6100	0.6100	0.4900	0.5100	-5.556%	69	28,395	+9.804%
2026-07-28	0.7500	0.7500	0.5400	0.5400	-27.027%	27	28,389	+3.704%
2026-07-27	0.9700	1.0300	0.7400	0.7400	-38.843%	261	28,389	-24.324%
2026-07-24	1.3400	1.3400	1.1600	1.2100	+19.802%	749	28,224	-53.719%
2026-07-23	1.2600	1.3900	1.0100	1.0100	-1.942%	274	27,969	-44.554%
2026-07-22	1.3900	1.3900	1.0000	1.0300	-17.600%	540	27,841	-45.631%
2026-07-21	1.3900	1.4800	1.0500	1.2500	-46.809%	397	27,521	-55.200%
2026-07-20	2.5500	2.7100	2.3400	2.3500	0.000%	66	27,669	-76.170%
2026-07-17	2.3800	2.4800	2.2000	2.3500	+0.427%	31	27,649	-76.170%
2026-07-16	2.3000	2.3400	2.1700	2.3400	+1.739%	75	27,640	-76.068%
2026-07-15	2.4100	2.4100	2.0000	2.3000	-9.804%	73	27,670	-75.652%
2026-07-14	3.0000	3.0000	2.4000	2.5500	+2.823%	15	27,661	-78.039%
2026-07-13	2.5000	2.6000	2.4600	2.4800	+25.888%	128	27,671	-77.419%
2026-07-10	1.7600	2.0200	1.7600	1.9700	+3.684%	149	27,653	-71.574%
2026-07-09	2.2000	2.2000	1.9000	1.9000	-20.833%	101	27,562	-70.526%
2026-07-08	2.0500	2.5500	2.0500	2.4000	+38.728%	129	27,477	-76.667%
2026-07-07	1.5500	1.7700	1.5500	1.7300	+17.687%	47	27,460	-67.630%
2026-07-02	1.6400	1.6400	1.4700	1.4700	-5.161%	28	27,470	-61.905%
2026-07-01	1.6500	1.6500	1.5500	1.5500	-20.513%	23	27,470	-63.871%
2026-06-30	2.2800	2.2800	1.9500	1.9500	-10.138%	33	27,493	-71.282%
2026-06-29	2.2600	2.2900	2.1700	2.1700	+5.854%	15	27,514	-74.194%
2026-06-26	2.6300	2.6300	2.0500	2.0500	-16.667%	26	27,506	-72.683%
2026-06-25	2.4000	2.6100	2.3500	2.4600	+18.269%	78	27,480	-77.236%
2026-06-24	2.2000	2.2200	2.0600	2.0800	-23.529%	147	27,404	-73.077%
2026-06-23	2.7000	2.8200	2.7000	2.7200	+5.426%	32	27,328	-79.412%
2026-06-22	2.6800	2.6800	2.4200	2.5800	-5.495%	114	27,296	-78.295%
2026-06-18	2.5800	2.7400	2.5800	2.7300	-21.326%	484	27,115	-79.487%
2026-06-17	3.9300	3.9500	3.4700	3.4700	-15.366%	20	27,115	-83.862%
2026-06-16	4.3700	4.3700	4.1000	4.1000	-19.291%	6	27,115	-86.341%
2026-06-15	5.3000	5.3000	5.0800	5.0800	-19.365%	2	27,121	-88.976%
2026-06-11	6.3000	6.3000	6.3000	6.3000	+5.000%	6	27,120	-91.111%
2026-06-09	6.0000	6.0000	6.0000	6.0000	-9.091%	1	27,121	-90.667%
2026-06-08	6.6000	6.6000	6.6000	6.6000	-2.941%	1	27,120	-91.515%
2026-06-05	6.8000	6.8000	6.8000	6.8000	-10.761%	2	27,121	-91.765%
2026-06-04	7.6200	7.6200	7.6200	7.6200	+3.815%	2	27,121	-92.651%
2026-06-03	7.3400	7.3400	7.3400	7.3400	+12.923%	1	27,120	-92.371%
2026-06-02	6.4700	6.5000	6.4700	6.5000	+11.111%	2	27,120	-91.385%
2026-06-01	5.8500	5.8500	5.8500	5.8500	+7.143%	1	27,119	-90.427%
2026-05-29	5.7000	5.7000	5.3800	5.4600	-13.057%	9	27,119	-89.744%
2026-05-27	6.2500	6.2800	6.2500	6.2800	-18.016%	7	27,120	-91.083%
2026-05-26	7.6800	8.2000	7.6000	7.6600	-5.432%	36	27,115	-92.689%
2026-05-21	8.4900	8.4900	8.1000	8.1000	-8.475%	5	27,114	-93.086%
2026-05-20	9.1300	9.1300	8.8500	8.8500	-3.384%	30	27,114	-93.672%
2026-05-19	9.1600	9.1600	9.1600	9.1600	+3.503%	5	27,091	-93.886%
2026-05-18	8.1000	9.0000	8.1000	8.8500	+15.385%	3	27,091	-93.672%
2026-05-15	7.6700	7.6700	7.6700	7.6700	+0.524%	1	27,091	-92.699%
2026-05-14	7.6300	7.6300	7.6300	7.6300	+1.733%	3	27,093	-92.661%
2026-05-13	7.5000	7.5000	7.5000	7.5000	-2.597%	40	27,094	-92.533%
2026-05-12	7.7000	7.7000	7.7000	7.7000	+15.442%	1	27,094	-92.727%
2026-05-11	6.6700	6.6700	6.6700	6.6700	-2.343%	4	27,094	-91.604%
2026-05-08	6.2000	6.9500	6.2000	6.8300	+8.413%	572	27,090	-91.801%
2026-05-07	6.3000	6.3000	6.3000	6.3000	-8.029%	5	27,478	-91.111%
2026-05-06	6.9500	6.9600	6.8500	6.8500	-16.970%	12	27,478	-91.825%
2026-05-05	8.5000	8.5000	8.2500	8.2500	+0.610%	11	27,478	-93.212%
2026-05-01	8.3000	8.4100	8.0400	8.2000	-4.651%	47	27,483	-93.171%
2026-04-30	8.1000	8.6000	8.1000	8.6000	+12.565%	19	27,483	-93.488%
2026-04-29	8.0500	8.0500	7.6400	7.6400	+5.379%	2	27,483	-92.670%
2026-04-28	7.6000	7.6000	7.2500	7.2500	0.000%	7	27,482	-92.276%
2026-04-27	7.3000	7.4000	7.0000	7.2500	+0.694%	20	27,482	-92.276%
2026-04-24	6.6000	7.2000	6.6000	7.2000	+2.710%	187	27,482	-92.222%
2026-04-23	6.8800	7.0100	6.8800	7.0100	+11.270%	14	27,632	-92.011%
2026-04-22	6.5000	6.5000	6.3000	6.3000	+12.500%	3	27,632	-91.111%
2026-04-21	5.5000	5.6000	5.5000	5.6000	+20.950%	60	27,632	-90.000%
2026-04-20	4.6300	4.6300	4.6300	4.6300	+12.652%	5	27,632	-87.905%
2026-04-17	4.0000	4.4600	4.0000	4.1100	-21.714%	21	27,627	-86.375%
2026-04-15	5.3800	5.4000	5.2500	5.2500	-2.778%	7	27,550	-89.333%
2026-04-14	5.4500	5.5700	5.3000	5.4000	-5.923%	4,016	26,620	-89.630%
2026-04-13	5.8500	5.8500	5.5500	5.7400	+3.423%	25	25,021	-90.244%
2026-04-09	6.0000	6.0000	5.5000	5.5500	+3.738%	12	25,021	-89.910%
2026-04-08	4.8500	5.4000	4.8500	5.3500	-12.866%	7	25,031	-89.533%
2026-04-02	6.2000	6.7500	6.1400	6.1400	+1.488%	3	25,031	-90.879%
2026-04-01	6.2100	6.2400	5.9500	6.0500	-13.571%	20	25,031	-90.744%
2026-03-31	7.2500	7.8500	7.0000	7.0000	-4.110%	34	25,032	-92.000%
2026-03-30	8.1000	8.2500	7.3000	7.3000	-6.410%	61	25,032	-92.329%
2026-03-27	7.3000	7.8000	7.3000	7.8000	+6.849%	50	25,014	-92.821%
2026-03-26	6.6900	7.5000	6.6900	7.3000	+10.606%	33	25,014	-92.329%
2026-03-25	6.3000	6.6000	6.3000	6.6000	+6.109%	27	25,018	-91.515%
2026-03-24	5.8000	6.2200	5.8000	6.2200	+7.241%	6	25,018	-90.997%
2026-03-23	6.0000	6.0000	5.6500	5.8000	+11.538%	13	25,020	-90.345%
2026-03-20	5.6500	5.6900	5.2000	5.2000	-5.455%	11	25,031	-89.231%
2026-03-19	4.7500	5.5900	4.7500	5.5000	+18.534%	9	25,035	-89.818%
2026-03-18	4.6400	4.6400	4.6400	4.6400	+3.111%	1	25,039	-87.931%
2026-03-17	4.0000	4.5500	4.0000	4.5000	+23.288%	60	25,040	-87.556%
2026-03-16	3.7500	3.7500	3.6000	3.6500	-3.947%	29	25,046	-84.658%
2026-03-13	3.9000	3.9000	3.7000	3.8000	-11.628%	47	25,043	-85.263%
2026-03-12	4.3000	4.3000	4.3000	4.3000	-8.898%	9	25,047	-86.977%
2026-03-11	4.2700	4.7200	4.2700	4.7200	+7.273%	30	25,043	-88.136%
2026-03-10	4.4000	4.4000	4.4000	4.4000	+8.642%	22	25,046	-87.273%
2026-03-09	3.8100	4.0500	3.7000	4.0500	+8.000%	232	25,024	-86.173%
2026-03-06	3.9000	3.9800	3.7000	3.7500	+0.536%	58	25,165	-85.067%
2026-03-05	3.7800	3.7800	3.6000	3.7300	-11.190%	10	25,159	-84.987%
2026-03-04	4.2500	4.2500	4.0100	4.2000	+3.704%	13	25,157	-86.667%
2026-03-03	5.0000	5.0000	4.0500	4.0500	-17.347%	562	25,156	-86.173%
2026-03-02	4.7000	5.1000	4.7000	4.9000	+2.083%	58	25,512	-88.571%
2026-02-27	4.8000	4.8000	4.4000	4.8000	+1.695%	15	25,527	-88.333%
2026-02-26	4.7500	4.8000	4.6500	4.7200	+12.381%	62	25,527	-88.136%
2026-02-25	4.5500	4.5700	4.1500	4.2000	-9.677%	33	25,548	-86.667%
2026-02-24	4.4000	4.8000	4.3000	4.6500	+18.321%	106	25,548	-87.957%
2026-02-23	4.3000	4.4000	3.9300	3.9300	-6.429%	10	25,509	-85.751%
2026-02-20	4.4800	4.4800	4.1900	4.2000	-6.667%	33	25,511	-86.667%
2026-02-19	4.6000	4.6200	4.3000	4.5000	+11.111%	151	25,511	-87.556%
2026-02-18	4.0000	4.1500	4.0000	4.0500	+15.714%	27	25,522	-86.173%
2026-02-17	3.2600	3.5000	3.2600	3.5000	-9.091%	89	25,522	-84.000%
2026-02-13	3.8100	3.8500	3.8100	3.8500	-1.282%	3	25,522	-85.455%
2026-02-12	4.5000	4.5500	3.7500	3.9000	-10.345%	51	25,522	-85.641%
2026-02-11	4.3000	4.4000	4.1500	4.3500	+18.207%	23	25,523	-87.126%
2026-02-10	3.8000	3.8500	3.6800	3.6800	-13.615%	42	25,523	-84.783%
2026-02-09	4.0500	4.2600	4.0500	4.2600	-1.389%	23	25,553	-86.854%
2026-02-06	3.6500	4.4000	3.6500	4.3200	+20.000%	210	25,554	-87.037%
2026-02-05	3.7600	3.7600	3.4500	3.6000	-11.111%	252	25,587	-84.444%
2026-02-04	3.8500	4.1000	3.8500	4.0500	+9.459%	212	25,595	-86.173%
2026-02-03	3.1300	3.7000	3.1300	3.7000	+19.355%	233	25,448	-84.865%
2026-02-02	2.9900	3.3500	2.9900	3.1000	-11.932%	1,391	25,456	-81.935%
2026-01-30	3.5000	3.6300	3.2300	3.5200	+0.571%	437	24,925	-84.091%
2026-01-29	3.8000	4.4000	3.5000	3.5000	0.000%	542	24,856	-84.000%
2026-01-28	4.1500	4.1500	3.3300	3.5000	-10.256%	45,885	24,965	-84.000%
2026-01-27	3.9000	3.9000	3.8500	3.9000	-2.500%	61	1,053	-85.641%
2026-01-26	4.2500	4.2500	4.0000	4.0000	-3.614%	16	1,082	-86.000%
2026-01-23	4.3100	4.3500	3.9000	4.1500	+25.378%	50	1,081	-86.506%
2026-01-22	3.4000	3.4000	3.3100	3.3100	-5.158%	12	1,124	-83.082%
2026-01-21	3.4900	3.4900	3.4900	3.4900	+20.761%	2	1,124	-83.954%
2026-01-20	2.9900	2.9900	2.8900	2.8900	-9.969%	15	1,126	-80.623%
2026-01-15	3.2000	3.2100	3.1800	3.2100	-6.957%	32	1,121	-82.555%
2026-01-14	3.4700	3.5000	3.4500	3.4500	+6.481%	12	1,141	-83.768%
2026-01-13	3.0500	3.2400	3.0500	3.2400	+17.818%	5	1,149	-82.716%
2026-01-12	2.8700	2.8700	2.7500	2.7500	-14.063%	5	1,146	-79.636%
2026-01-09	3.2500	3.2500	3.1000	3.2000	+5.263%	202	1,144	-82.500%
2026-01-08	2.5000	3.0400	2.5000	3.0400	+38.182%	204	1,145	-81.579%
2026-01-07	2.2500	2.3900	2.2000	2.2000	-8.333%	66	1,143	-74.545%
2026-01-06	2.7000	2.7000	2.4000	2.4000	-18.367%	9	1,140	-76.667%
2026-01-05	2.8000	3.5500	2.6000	2.9400	+117.778%	243	1,134	-80.952%
2026-01-02	1.2800	1.3500	1.2600	1.3500	+1.504%	30	1,099	-58.519%
2025-12-30	1.3300	1.3300	1.3300	1.3300	+7.258%	1	1,072	-57.895%
2025-12-29	1.2400	1.2400	1.2400	1.2400	+3.333%	2	1,071	-54.839%
2025-12-26	1.2500	1.2500	1.2000	1.2000	-7.692%	2	1,073	-53.333%
2025-12-22	1.3000	1.3000	1.3000	1.3000	+1.563%	100	971	-56.923%
2025-12-17	1.2800	1.2800	1.2800	1.2800	-16.340%	12	971	-56.250%
2025-12-15	1.5200	1.5300	1.5200	1.5300	-21.134%	2	961	-63.399%
2025-12-10	1.9400	1.9400	1.9400	1.9400	+22.785%	2	961	-71.134%
2025-12-08	1.6000	1.6600	1.5800	1.5800	+12.857%	4	961	-64.557%
2025-12-04	1.4000	1.4000	1.4000	1.4000	+12.903%	1	958	-60.000%
2025-12-03	1.2500	1.2500	1.2400	1.2400	+11.712%	715	957	-54.839%
2025-12-02	1.1000	1.1200	1.1000	1.1100	+0.909%	60	350	-49.550%
2025-12-01	1.1000	1.1000	1.1000	1.1000	+18.280%	1	290	-49.091%
2025-11-28	0.9300	0.9300	0.9300	0.9300	-7.000%	1	290	-39.785%
2025-11-24	1.0000	1.0000	1.0000	1.0000	-31.034%	1	290	-44.000%
2025-11-17	1.4500	1.4500	1.4500	1.4500	-0.685%	14	291	-61.379%
2025-11-13	1.5300	1.6100	1.4600	1.4600	-7.595%	70	278	-61.644%
2025-11-12	1.5600	1.5800	1.5600	1.5800	-16.842%	48	275	-64.557%
2025-11-11	1.9000	1.9000	1.9000	1.9000	+13.095%	3	224	-70.526%
2025-11-10	1.6700	1.6800	1.6700	1.6800	-15.152%	32	224	-66.667%
2025-11-07	1.5600	1.9800	1.5600	1.9800	+26.115%	10	194	-71.717%
2025-11-06	1.8000	1.8000	1.5700	1.5700	+4.667%	15	184	-64.331%
2025-11-05	1.5000	1.5000	1.5000	1.5000	-5.063%	30	173	-62.667%
2025-11-04	1.5100	1.5800	1.5100	1.5800	-4.242%	31	143	-64.557%
2025-10-30	1.6500	1.6500	1.6500	1.6500	+17.857%	5	168	-66.061%
2025-10-28	1.4000	1.4000	1.4000	1.4000	-9.091%	10	168	-60.000%
2025-10-27	1.5000	1.6000	1.5000	1.5400	-6.667%	22	146	-63.636%
2025-10-23	1.4500	1.6500	1.4500	1.6500	+21.324%	33	146	-66.061%
2025-10-22	1.3500	1.3700	1.2900	1.3600	+23.636%	153	161	-58.824%
2025-10-21	1.1000	1.1000	1.1000	1.1000	+103.704%	6	55	-49.091%
2025-10-20	0.5400	0.5400	0.5400	0.5400	-1.818%	2	49	+3.704%
2025-10-13	0.5400	0.5500	0.5400	0.5500	-26.667%	11	49	+1.818%
2025-10-08	0.7500	0.7500	0.7500	0.7500	-40.000%	11	52	-25.333%
2025-09-26	1.1900	1.2500	1.1900	1.2500	0.000%	4	52	-55.200%
2025-09-24	1.2500	1.2500	1.2500	1.2500	+19.048%	1	52	-55.200%
2025-09-23	1.0500	1.1000	1.0000	1.0500	+105.882%	37	52	-46.667%
2025-09-18	0.5100	0.5100	0.5100	0.5100	-1.923%	10	25	+9.804%
2025-08-25	0.5200	0.5200	0.5200	0.5200	-18.750%	5	15	+7.692%
2025-07-09	0.6400	0.6400	0.6400	0.6400	-39.048%	5	14	-12.500%
2025-06-17	1.0500	1.0500	1.0500	1.0500	+90.909%	1	9	-46.667%
2025-06-09	0.5500	0.5500	0.5500	0.5500	+10.000%	4	8	+1.818%
2025-05-29	0.5000	0.5000	0.5000	0.5000	0.000%	4	4	+12.000%