Dark

HAL20260918C45
HAL Sep 18 2026 45.00 Call (HAL260918C00045000)
option OPRA

EOD

Jun 29, 2026

0.2200+4.762%(+0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.2500	0.2500	0.2100	0.2200	+4.762%	15	4,494	0.000%
2026-06-26	0.2100	0.2100	0.2100	0.2100	-22.222%	5	4,493	+4.762%
2026-06-25	0.2700	0.2700	0.2700	0.2700	-15.625%	16	4,493	-18.519%
2026-06-24	0.3200	0.3200	0.3200	0.3200	-5.882%	4	4,509	-31.250%
2026-06-23	0.3600	0.3600	0.3400	0.3400	+6.250%	312	4,512	-35.294%
2026-06-22	0.3700	0.3700	0.3000	0.3200	-17.949%	482	4,403	-31.250%
2026-06-18	0.3600	0.4000	0.3500	0.3900	-25.000%	225	4,163	-43.590%
2026-06-17	0.5500	0.6000	0.5000	0.5200	-21.212%	217	4,163	-57.692%
2026-06-16	0.8300	0.8800	0.6600	0.6600	-24.138%	66	4,163	-66.667%
2026-06-15	1.0000	1.0200	0.8700	0.8700	-35.556%	179	4,173	-74.713%
2026-06-12	1.6000	1.6000	1.3500	1.3500	-21.512%	86	4,180	-83.704%
2026-06-11	1.7200	1.7200	1.7200	1.7200	-7.027%	1	4,185	-87.209%
2026-06-10	1.8500	1.8500	1.8500	1.8500	+19.355%	1	4,185	-88.108%
2026-06-09	1.5600	1.6100	1.5500	1.5500	-17.989%	10	4,185	-85.806%
2026-06-08	1.8200	1.8900	1.8200	1.8900	+26.000%	6	4,180	-88.360%
2026-06-05	1.8700	1.8700	1.5000	1.5000	-34.783%	24	4,181	-85.333%
2026-06-04	2.1200	2.3000	2.0200	2.3000	+11.111%	54	4,176	-90.435%
2026-06-03	1.8900	2.1400	1.7500	2.0700	+21.765%	23	4,165	-89.372%
2026-06-02	1.6900	1.7000	1.6900	1.7000	+14.094%	16	4,161	-87.059%
2026-06-01	1.5500	1.5800	1.4900	1.4900	+20.161%	10	4,161	-85.235%
2026-05-29	1.3500	1.3500	1.2400	1.2400	-11.429%	2	4,153	-82.258%
2026-05-28	1.3300	1.4700	1.3300	1.4000	-10.256%	271	4,153	-84.286%
2026-05-27	1.8100	1.8100	1.4100	1.5600	-30.357%	34	4,008	-85.897%
2026-05-26	2.2900	2.2900	2.2100	2.2400	-1.322%	8	4,020	-90.179%
2026-05-22	2.2700	2.2700	2.2700	2.2700	-11.328%	1	4,022	-90.308%
2026-05-21	2.5500	2.5800	2.5200	2.5600	-6.569%	67	4,022	-91.406%
2026-05-20	3.3000	3.3000	2.7400	2.7400	-15.170%	50	4,022	-91.971%
2026-05-19	3.1000	3.2300	2.9900	3.2300	+4.531%	11	3,956	-93.189%
2026-05-18	2.4900	3.0900	2.4900	3.0900	+26.122%	14	3,956	-92.880%
2026-05-15	2.4500	2.4500	2.4500	2.4500	0.000%	2	3,956	-91.020%
2026-05-13	2.4500	2.4500	2.4500	2.4500	-2.000%	1	3,955	-91.020%
2026-05-12	2.0800	2.5000	2.0300	2.5000	+43.678%	266	3,818	-91.200%
2026-05-11	1.7400	1.7400	1.7400	1.7400	-6.452%	2	3,818	-87.356%
2026-05-08	1.8300	1.8600	1.8300	1.8600	+17.722%	3	3,818	-88.172%
2026-05-07	1.4800	1.5800	1.4500	1.5800	-17.277%	19	3,819	-86.076%
2026-05-06	1.9900	1.9900	1.9100	1.9100	-29.259%	15	3,818	-88.482%
2026-05-05	2.6600	2.7000	2.5000	2.7000	-1.460%	76	3,819	-91.852%
2026-05-04	2.5500	2.7400	2.5500	2.7400	+3.788%	4	3,816	-91.971%
2026-05-01	2.8600	2.8600	2.5900	2.6400	-8.651%	13	3,816	-91.667%
2026-04-30	2.8200	2.9200	2.8200	2.8900	+4.332%	37	3,816	-92.388%
2026-04-29	2.4300	2.7700	2.4300	2.7700	+20.435%	312	3,810	-92.058%
2026-04-28	2.3500	2.3500	2.3000	2.3000	+4.545%	31	3,610	-90.435%
2026-04-24	1.9100	2.2000	1.9100	2.2000	+8.374%	24	3,600	-90.000%
2026-04-23	2.0800	2.2300	2.0300	2.0300	+10.929%	15	3,603	-89.163%
2026-04-22	1.7300	1.9900	1.7300	1.8300	+18.065%	99	3,592	-87.978%
2026-04-21	1.5500	1.6000	1.4200	1.5500	+43.519%	69	3,572	-85.806%
2026-04-20	1.3400	1.3700	1.0800	1.0800	+8.000%	109	3,572	-79.630%
2026-04-17	1.0000	1.0000	1.0000	1.0000	-31.973%	5	3,530	-78.000%
2026-04-16	1.4100	1.5500	1.4100	1.4700	-5.161%	42	3,535	-85.034%
2026-04-14	1.5500	1.5500	1.5500	1.5500	-4.908%	1	3,542	-85.806%
2026-04-13	1.6300	1.6300	1.6300	1.6300	+7.237%	1	3,542	-86.503%
2026-04-09	1.6900	1.7400	1.5200	1.5200	-8.434%	14	3,542	-85.526%
2026-04-08	1.7100	1.7100	1.5500	1.6600	-8.791%	52	3,537	-86.747%
2026-04-06	1.8200	1.8200	1.8200	1.8200	-9.453%	2	3,527	-87.912%
2026-04-02	2.4200	2.4400	2.0100	2.0100	+10.440%	131	3,528	-89.055%
2026-04-01	2.3000	2.3000	1.8200	1.8200	-25.714%	42	3,528	-87.912%
2026-03-31	3.0900	3.0900	2.4500	2.4500	-7.547%	141	3,546	-91.020%
2026-03-30	3.1500	3.1500	2.6500	2.6500	-11.667%	83	3,513	-91.698%
2026-03-27	2.8800	3.0500	2.8800	3.0000	+10.294%	7	3,481	-92.667%
2026-03-26	2.3700	2.7300	2.3700	2.7200	+28.910%	42	3,478	-91.912%
2026-03-25	2.1700	2.2100	2.1100	2.1100	+0.957%	160	3,454	-89.573%
2026-03-24	2.0500	2.1500	2.0500	2.0900	+21.512%	15	3,425	-89.474%
2026-03-20	1.7400	1.7400	1.7200	1.7200	+4.242%	32	3,421	-87.209%
2026-03-19	1.6500	1.6500	1.6500	1.6500	+35.246%	3	3,389	-86.667%
2026-03-17	1.2600	1.2600	1.2100	1.2200	+15.094%	92	3,387	-81.967%
2026-03-16	1.0800	1.0800	1.0300	1.0600	0.000%	145	3,296	-79.245%
2026-03-13	1.1500	1.1500	1.0600	1.0600	-34.161%	3,001	3,299	-79.245%
2026-03-11	1.4100	1.6100	1.3900	1.6100	+23.846%	26	298	-86.335%
2026-03-10	1.2800	1.3000	1.2800	1.3000	+12.069%	2	278	-83.077%
2026-03-06	1.1700	1.1700	1.1600	1.1600	+0.870%	10	277	-81.034%
2026-03-05	1.1500	1.1500	1.1500	1.1500	+0.877%	1	267	-80.870%
2026-03-04	1.2500	1.2500	1.1400	1.1400	-22.973%	6	266	-80.702%
2026-03-03	0.8800	1.4800	0.8800	1.4800	-9.202%	6	263	-85.135%
2026-03-02	1.7300	1.7300	1.6300	1.6300	+16.429%	7	260	-86.503%
2026-02-27	1.4500	1.4500	1.3000	1.4000	+0.719%	27	259	-84.286%
2026-02-23	1.4000	1.4000	1.3900	1.3900	0.000%	3	242	-84.173%
2026-02-20	1.3900	1.3900	1.3900	1.3900	-6.711%	4	242	-84.173%
2026-02-19	1.4900	1.4900	1.4900	1.4900	+18.254%	1	243	-85.235%
2026-02-18	1.2600	1.2600	1.2600	1.2600	-5.263%	1	243	-82.540%
2026-02-11	1.3300	1.3300	1.3300	1.3300	+7.258%	1	243	-83.459%
2026-02-10	1.2400	1.2400	1.2400	1.2400	-10.791%	100	242	-82.258%
2026-02-09	1.3900	1.3900	1.3900	1.3900	-0.714%	1	142	-84.173%
2026-02-06	1.4000	1.4000	1.4000	1.4000	+16.667%	1	142	-84.286%
2026-02-04	1.2000	1.2000	1.2000	1.2000	+13.208%	4	142	-81.667%
2026-01-28	1.2200	1.2200	1.0600	1.0600	-13.115%	42	138	-79.245%
2026-01-27	1.4100	1.4100	1.2200	1.2200	-0.813%	46	97	-81.967%
2026-01-26	1.2300	1.2300	1.2300	1.2300	-0.806%	6	61	-82.114%
2026-01-23	1.4300	1.4300	1.2400	1.2400	+24.000%	21	55	-82.258%
2026-01-21	0.9900	1.0000	0.9600	1.0000	0.000%	10	35	-78.000%
2026-01-15	1.0000	1.0000	1.0000	1.0000	-21.875%	2	26	-78.000%
2026-01-14	1.3000	1.3000	1.2400	1.2800	+50.588%	11	26	-82.813%
2026-01-12	0.8500	0.8500	0.8500	0.8500	-5.556%	1	16	-74.118%
2026-01-09	0.9000	0.9000	0.9000	0.9000	+9.756%	10	16	-75.556%
2026-01-08	0.8200	0.8200	0.8200	0.8200	+26.154%	2	8	-73.171%
2026-01-07	0.6500	0.6500	0.6500	0.6500	+6.557%	4	6	-66.154%
2026-01-06	0.6100	0.6100	0.6100	0.6100	0.000%	2	2	-63.934%