Dark

HAL20260918C40
HAL Sep 18 2026 40.00 Call (HAL260918C00040000)
option OPRA

EOD

Jun 30, 2026

0.7000+1.449%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.7000	0.7000	0.7000	0.7000	+1.449%	5	7,233	0.000%
2026-06-29	0.7400	0.7400	0.6900	0.6900	+2.985%	76	7,228	+1.449%
2026-06-26	0.9600	0.9600	0.6700	0.6700	-21.176%	46	7,212	+4.478%
2026-06-25	0.7400	0.8700	0.7400	0.8500	+23.188%	30	7,230	-17.647%
2026-06-24	0.8500	0.8500	0.6300	0.6900	-33.654%	124	7,236	+1.449%
2026-06-23	1.0000	1.0500	0.9900	1.0400	+4.000%	1,303	7,222	-32.692%
2026-06-22	1.0000	1.0000	0.8500	1.0000	+5.263%	57	5,924	-30.000%
2026-06-18	0.9600	1.0000	0.9000	0.9500	-32.143%	60	5,850	-26.316%
2026-06-17	1.4000	1.4000	1.4000	1.4000	-20.904%	3	5,850	-50.000%
2026-06-16	1.9500	1.9500	1.7700	1.7700	-19.910%	5	5,850	-60.452%
2026-06-15	2.2600	2.5000	2.2100	2.2100	-33.030%	198	5,855	-68.326%
2026-06-12	3.1300	3.3500	3.1300	3.3000	-5.714%	19	5,824	-78.788%
2026-06-11	3.5000	3.5000	3.4800	3.5000	-3.315%	7	5,828	-80.000%
2026-06-10	3.8000	3.8000	3.6200	3.6200	+11.385%	3	5,828	-80.663%
2026-06-09	3.4000	3.4000	3.2000	3.2500	-13.793%	53	5,827	-78.462%
2026-06-08	3.7200	3.8000	3.6500	3.7700	+19.304%	12	5,817	-81.432%
2026-06-05	4.2000	4.2000	3.1600	3.1600	-28.989%	1,007	5,811	-77.848%
2026-06-04	3.8500	4.4500	3.8500	4.4500	+4.953%	14	5,811	-84.270%
2026-06-03	3.7500	4.3300	3.7500	4.2400	+19.437%	30	5,811	-83.491%
2026-06-02	3.4000	3.6000	3.4000	3.5500	+10.938%	42	5,802	-80.282%
2026-06-01	3.0000	3.2700	2.9900	3.2000	+13.879%	24	5,802	-78.125%
2026-05-29	2.9400	2.9400	2.6900	2.8100	-9.355%	15	5,803	-75.089%
2026-05-28	2.9000	3.1000	2.9000	3.1000	-6.061%	162	5,804	-77.419%
2026-05-27	3.5500	3.5500	3.0000	3.3000	-25.000%	1,979	5,963	-78.788%
2026-05-26	4.3500	4.5000	4.2000	4.4000	-4.348%	21	4,097	-84.091%
2026-05-22	4.6100	4.6100	4.5000	4.6000	-3.158%	10	4,097	-84.783%
2026-05-21	4.9300	5.0200	4.7500	4.7500	-8.301%	33	4,105	-85.263%
2026-05-20	5.5500	5.5900	5.0000	5.1800	-5.818%	23	4,105	-86.486%
2026-05-19	5.6000	5.6000	5.4000	5.5000	+1.852%	47	4,104	-87.273%
2026-05-18	4.3500	5.5000	4.3500	5.4000	+18.681%	79	4,104	-87.037%
2026-05-15	4.5000	4.5500	4.5000	4.5500	+1.111%	3	4,104	-84.615%
2026-05-14	4.5000	4.5000	4.5000	4.5000	+3.448%	1	4,110	-84.444%
2026-05-13	4.3600	4.4300	4.2100	4.3500	-6.652%	11	4,109	-83.908%
2026-05-12	3.9500	4.6600	3.9500	4.6600	+21.039%	51	4,109	-84.979%
2026-05-11	3.5500	3.8500	3.5500	3.8500	+4.054%	22	4,109	-81.818%
2026-05-08	3.2500	3.8000	3.2500	3.7000	+11.111%	23	4,118	-81.081%
2026-05-07	3.5500	3.6700	3.0000	3.3300	-14.175%	69	4,139	-78.979%
2026-05-06	3.9300	4.0000	3.6500	3.8800	-21.616%	85	4,157	-81.959%
2026-05-05	4.8000	4.9500	4.8000	4.9500	-1.000%	12	4,157	-85.859%
2026-05-04	4.8500	5.0800	4.8500	5.0000	+2.249%	16	4,157	-86.000%
2026-05-01	5.1000	5.3000	4.7000	4.8900	-6.857%	40	4,167	-85.685%
2026-04-30	5.0000	5.2500	5.0000	5.2500	+7.143%	22	4,167	-86.667%
2026-04-29	4.5000	4.9100	4.4800	4.9000	+13.953%	50	4,167	-85.714%
2026-04-28	4.4000	4.4000	4.1500	4.3000	+6.173%	29	4,163	-83.721%
2026-04-27	4.4500	4.4500	4.0500	4.0500	0.000%	85	4,164	-82.716%
2026-04-24	3.9000	4.2000	3.5500	4.0500	+6.860%	287	4,165	-82.716%
2026-04-23	3.9000	4.1800	3.7900	3.7900	+4.121%	2,608	4,135	-81.530%
2026-04-22	3.0600	3.7500	3.0600	3.6400	+22.559%	37	1,678	-80.769%
2026-04-21	3.0000	3.1500	2.9500	2.9700	+31.416%	83	1,663	-76.431%
2026-04-20	2.2700	2.6000	2.2600	2.2600	-11.719%	1,032	1,663	-69.027%
2026-04-17	2.0300	2.7000	2.0300	2.5600	-14.950%	30	845	-72.656%
2026-04-16	2.6800	3.1000	2.6800	3.0100	+3.793%	26	830	-76.744%
2026-04-15	2.7900	2.9000	2.7900	2.9000	-0.685%	13	823	-75.862%
2026-04-14	3.0000	3.0300	2.9200	2.9200	-10.154%	61	812	-76.027%
2026-04-13	3.3000	3.3000	3.2500	3.2500	+4.839%	32	773	-78.462%
2026-04-09	3.1000	3.1000	3.1000	3.1000	-1.899%	2	743	-77.419%
2026-04-08	3.0000	3.2500	2.9500	3.1600	-16.180%	64	744	-77.848%
2026-04-07	3.4700	3.7700	3.4000	3.7700	+9.275%	42	692	-81.432%
2026-04-06	3.5200	3.5500	3.4500	3.4500	-6.250%	6	686	-79.710%
2026-04-02	4.2100	4.2500	3.6800	3.6800	+8.235%	73	678	-80.978%
2026-04-01	3.7000	3.7000	3.4000	3.4000	-18.660%	91	678	-79.412%
2026-03-31	4.8500	5.0500	4.0000	4.1800	-18.835%	74	672	-83.254%
2026-03-30	5.2500	5.2500	5.1500	5.1500	+0.980%	29	674	-86.408%
2026-03-27	4.6700	5.1000	4.6700	5.1000	+21.429%	17	655	-86.275%
2026-03-26	4.2900	4.6400	4.2000	4.2000	+5.000%	22	654	-83.333%
2026-03-25	4.0000	4.0000	4.0000	4.0000	+8.108%	5	649	-82.500%
2026-03-24	3.5000	3.8600	3.5000	3.7000	+10.119%	65	654	-81.081%
2026-03-23	3.4000	3.4500	3.3000	3.3600	+2.128%	33	619	-79.167%
2026-03-20	3.2000	3.3400	3.2000	3.2900	+2.813%	40	609	-78.723%
2026-03-19	3.2100	3.2500	3.2000	3.2000	+15.108%	36	576	-78.125%
2026-03-18	2.4100	2.7800	2.4100	2.7800	+9.020%	62	589	-74.820%
2026-03-17	2.3900	2.5600	2.3900	2.5500	+33.508%	73	582	-72.549%
2026-03-16	2.0000	2.0300	1.9100	1.9100	+0.526%	21	570	-63.351%
2026-03-13	2.2600	2.2600	1.9000	1.9000	-20.833%	65	560	-63.158%
2026-03-12	2.4500	2.4500	2.4000	2.4000	-10.448%	10	558	-70.833%
2026-03-11	2.7200	2.7300	2.6800	2.6800	+11.667%	120	556	-73.881%
2026-03-10	2.4000	2.4000	2.4000	2.4000	+13.208%	1	451	-70.833%
2026-03-09	2.1200	2.1200	2.1200	2.1200	-5.357%	2	451	-66.981%
2026-03-06	2.2000	2.2400	2.1800	2.2400	+6.667%	78	451	-68.750%
2026-03-05	1.9300	2.1000	1.9300	2.1000	-4.545%	8	439	-66.667%
2026-03-04	2.4400	2.4400	2.2000	2.2000	-22.261%	3	440	-68.182%
2026-03-02	3.0000	3.0000	2.5800	2.8300	+20.426%	40	441	-75.265%
2026-02-25	2.3500	2.3500	2.3500	2.3500	-15.468%	5	411	-70.213%
2026-02-24	2.7800	2.7800	2.7800	2.7800	+20.870%	4	411	-74.820%
2026-02-20	2.4300	2.4300	2.3000	2.3000	-6.122%	20	407	-69.565%
2026-02-19	2.4500	2.4500	2.4500	2.4500	+3.376%	159	391	-71.429%
2026-02-18	2.3700	2.3700	2.3700	2.3700	+24.084%	2	281	-70.464%
2026-02-17	2.0800	2.1000	1.9100	1.9100	-4.500%	7	281	-63.351%
2026-02-13	2.1900	2.1900	2.0000	2.0000	-8.257%	3	277	-65.000%
2026-02-12	2.5000	2.5000	2.1800	2.1800	-7.234%	91	277	-67.890%
2026-02-11	2.3500	2.3500	2.3500	2.3500	+12.981%	1	343	-70.213%
2026-02-10	2.0800	2.0800	2.0800	2.0800	-14.050%	4	342	-66.346%
2026-02-09	2.3900	2.4200	2.3900	2.4200	+13.615%	2	338	-71.074%
2026-02-06	2.3100	2.3100	2.1300	2.1300	-7.391%	10	337	-67.136%
2026-02-04	2.2000	2.3000	2.2000	2.3000	+27.072%	6	332	-69.565%
2026-02-02	1.8000	1.8100	1.8000	1.8100	0.000%	23	336	-61.326%
2026-01-30	1.8200	1.8200	1.8100	1.8100	-15.814%	12	334	-61.326%
2026-01-29	2.4000	2.4000	2.0600	2.1500	+13.757%	18	344	-67.442%
2026-01-28	1.9000	1.9000	1.8400	1.8900	-15.625%	11	328	-62.963%
2026-01-27	2.3100	2.3100	2.2300	2.2400	+0.901%	6	318	-68.750%
2026-01-26	2.3000	2.3000	2.1500	2.2200	-3.478%	17	318	-68.468%
2026-01-23	2.4300	2.4300	2.2300	2.3000	+17.949%	49	302	-69.565%
2026-01-22	1.9600	1.9600	1.8900	1.9500	+2.632%	78	311	-64.103%
2026-01-21	1.8500	1.9000	1.8500	1.9000	+46.154%	24	335	-63.158%
2026-01-20	1.5000	1.5000	1.3000	1.3000	-21.212%	9	333	-46.154%
2026-01-16	1.6500	1.6500	1.6500	1.6500	-2.941%	6	338	-57.576%
2026-01-15	1.7800	1.8400	1.7000	1.7000	-13.265%	12	338	-58.824%
2026-01-14	1.8200	2.0200	1.8200	1.9600	+9.497%	14	327	-64.286%
2026-01-13	1.7200	1.8600	1.7000	1.7900	+19.333%	23	321	-60.894%
2026-01-12	1.8800	1.8800	1.5000	1.5000	-16.201%	10	305	-53.333%
2026-01-09	1.7900	1.7900	1.6500	1.7900	+13.291%	69	300	-60.894%
2026-01-08	1.3500	1.6700	1.3500	1.5800	+43.636%	50	250	-55.696%
2026-01-07	1.2500	1.2500	1.1000	1.1000	-12.000%	43	268	-36.364%
2026-01-06	1.5000	1.5000	1.1500	1.2500	-30.939%	45	227	-44.000%
2026-01-05	1.3700	1.9200	1.2400	1.8100	+126.250%	209	50	-61.326%
2026-01-02	0.7500	0.8000	0.7500	0.8000	+31.148%	2	50	-12.500%
2025-12-30	0.6100	0.6100	0.6100	0.6100	+1.667%	1	49	+14.754%
2025-12-22	0.6000	0.6000	0.6000	0.6000	-33.333%	5	53	+16.667%
2025-12-10	0.7900	0.9000	0.7900	0.9000	+13.924%	40	53	-22.222%
2025-12-05	0.7900	0.7900	0.7900	0.7900	+58.000%	5	53	-11.392%
2025-12-01	0.5000	0.5000	0.5000	0.5000	+2.041%	3	48	+40.000%
2025-11-28	0.4900	0.4900	0.4900	0.4900	-12.500%	1	45	+42.857%
2025-11-24	0.5600	0.5600	0.5600	0.5600	-40.426%	40	45	+25.000%
2025-11-06	0.9400	0.9400	0.9400	0.9400	+4.444%	4	5	-25.532%
2025-11-04	0.9000	0.9000	0.9000	0.9000	0.000%	1	1	-22.222%