Dark

HAL20260918P30
HAL Sep 18 2026 30.00 Put (HAL260918P00030000)
option OPRA

EOD

Aug 13, 2026

0.3400+13.333%(+0.0400)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4000	0.4000	0.3300	0.3400	+13.333%	30	8,111	0.000%
2026-08-12	0.3100	0.3100	0.2700	0.3000	+7.143%	16	8,116	+13.333%
2026-08-11	0.2800	0.3300	0.2700	0.2800	-9.677%	25	8,115	+21.429%
2026-08-10	0.4600	0.4600	0.2900	0.3100	-53.030%	58	8,104	+9.677%
2026-08-07	0.6600	0.6600	0.5700	0.6600	+13.793%	67	8,106	-48.485%
2026-08-06	0.8200	0.8200	0.5400	0.5800	-23.684%	171	8,112	-41.379%
2026-08-05	0.6500	0.8100	0.6500	0.7600	+8.571%	104	8,182	-55.263%
2026-08-04	0.7200	0.7200	0.6800	0.7000	-19.540%	23	8,178	-51.429%
2026-08-03	0.8000	0.9300	0.7700	0.8700	+20.833%	51	8,181	-60.920%
2026-07-31	0.8500	0.8500	0.7200	0.7200	-25.773%	13	8,181	-52.778%
2026-07-30	1.0100	1.0100	0.9700	0.9700	-15.652%	60	8,182	-64.948%
2026-07-29	0.9100	1.1900	0.9100	1.1500	+4.545%	40	8,182	-70.435%
2026-07-28	0.9900	1.1000	0.9800	1.1000	+22.222%	750	8,217	-69.091%
2026-07-27	0.7500	0.9000	0.7100	0.9000	+45.161%	1,472	7,524	-62.222%
2026-07-24	0.5500	0.6300	0.5500	0.6200	-20.513%	193	6,111	-45.161%
2026-07-23	0.6100	0.7800	0.5900	0.7800	+4.000%	82	6,202	-56.410%
2026-07-22	0.6300	0.8100	0.6300	0.7500	+1.351%	1,585	6,258	-54.667%
2026-07-21	0.9300	0.9500	0.7200	0.7400	+54.167%	827	5,111	-54.054%
2026-07-20	0.4200	0.4800	0.4200	0.4800	-11.111%	16	4,726	-29.167%
2026-07-17	0.5200	0.5400	0.4900	0.5400	+5.882%	323	4,711	-37.037%
2026-07-16	0.4800	0.5100	0.4800	0.5100	-10.526%	7	4,482	-33.333%
2026-07-15	0.4900	0.6200	0.4900	0.5700	+11.765%	536	4,480	-40.351%
2026-07-14	0.5400	0.5600	0.4900	0.5100	-7.273%	616	4,125	-33.333%
2026-07-13	0.5700	0.5800	0.5000	0.5500	-12.698%	894	3,932	-38.182%
2026-07-10	0.6900	0.7000	0.6300	0.6300	-3.077%	18	3,258	-46.032%
2026-07-09	0.7000	0.7000	0.6500	0.6500	+3.175%	34	3,271	-47.692%
2026-07-08	0.6900	0.6900	0.6300	0.6300	-41.121%	30	3,272	-46.032%
2026-07-02	0.9300	1.0700	0.9300	1.0700	+11.458%	18	3,310	-68.224%
2026-07-01	0.9500	0.9900	0.9500	0.9600	+31.507%	20	3,310	-64.583%
2026-06-30	0.7900	0.7900	0.7300	0.7300	-13.095%	351	3,326	-53.425%
2026-06-29	0.7800	0.8400	0.7800	0.8400	-13.402%	56	3,247	-59.524%
2026-06-24	0.9200	0.9700	0.9200	0.9700	+31.081%	9	3,202	-64.948%
2026-06-23	0.7000	0.7400	0.7000	0.7400	-9.756%	6	3,195	-54.054%
2026-06-22	0.8200	0.8400	0.8200	0.8200	+1.235%	77	3,195	-58.537%
2026-06-18	0.8400	0.8600	0.8100	0.8100	+55.769%	41	3,274	-58.025%
2026-06-17	0.4800	0.5300	0.4800	0.5200	+10.638%	4	3,274	-34.615%
2026-06-16	0.4800	0.4900	0.4400	0.4700	-2.083%	203	3,274	-27.660%
2026-06-15	0.4800	0.4800	0.4700	0.4800	+26.316%	8	3,130	-29.167%
2026-06-12	0.3800	0.3800	0.3800	0.3800	-28.302%	2	3,133	-10.526%
2026-06-09	0.5300	0.5300	0.5300	0.5300	+10.417%	4	3,134	-35.849%
2026-06-05	0.3800	0.4800	0.3800	0.4800	+33.333%	3	3,130	-29.167%
2026-06-03	0.3700	0.3900	0.3600	0.3600	-14.286%	6	3,132	-5.556%
2026-06-02	0.4300	0.4300	0.4200	0.4200	-8.696%	3	3,130	-19.048%
2026-06-01	0.4000	0.4800	0.4000	0.4600	-6.122%	15	3,132	-26.087%
2026-05-29	0.5100	0.5100	0.4900	0.4900	+6.522%	4	3,141	-30.612%
2026-05-28	0.4600	0.4600	0.4600	0.4600	-8.000%	4	3,145	-26.087%
2026-05-27	0.5200	0.5500	0.5000	0.5000	+31.579%	14	3,149	-32.000%
2026-05-26	0.3700	0.3800	0.3700	0.3800	+5.556%	7	3,163	-10.526%
2026-05-22	0.3700	0.3800	0.3600	0.3600	0.000%	9	3,170	-5.556%
2026-05-21	0.3500	0.3600	0.3400	0.3600	+2.857%	9	3,179	-5.556%
2026-05-20	0.3500	0.3500	0.3500	0.3500	+2.941%	5	3,179	-2.857%
2026-05-18	0.3400	0.3400	0.3400	0.3400	-10.526%	2	3,185	0.000%
2026-05-15	0.4000	0.4000	0.3800	0.3800	-7.317%	10	3,185	-10.526%
2026-05-14	0.4100	0.4100	0.4100	0.4100	-4.651%	1	3,197	-17.073%
2026-05-13	0.3800	0.4300	0.3800	0.4300	-8.511%	2	3,198	-20.930%
2026-05-11	0.4900	0.4900	0.4700	0.4700	-4.082%	3	3,198	-27.660%
2026-05-08	0.4800	0.5000	0.4700	0.4900	-15.517%	15	3,201	-30.612%
2026-05-07	0.5800	0.5800	0.5800	0.5800	+20.833%	1	3,212	-41.379%
2026-05-06	0.4800	0.4800	0.4800	0.4800	+20.000%	1	3,213	-29.167%
2026-05-05	0.4000	0.4000	0.4000	0.4000	-31.034%	10	3,213	-15.000%
2026-04-28	0.5800	0.5800	0.5800	0.5800	-19.444%	1	3,213	-41.379%
2026-04-24	0.7200	0.7200	0.7200	0.7200	+4.348%	1	3,214	-52.778%
2026-04-22	0.7700	0.7700	0.6900	0.6900	-20.690%	19	3,214	-50.725%
2026-04-21	0.8300	0.8700	0.8300	0.8700	-27.500%	12	3,201	-60.920%
2026-04-08	1.2000	1.2000	1.2000	1.2000	-4.762%	1	3,201	-71.667%
2026-04-02	1.2600	1.2600	1.2600	1.2600	-5.263%	1	3,201	-73.016%
2026-04-01	1.3300	1.3300	1.3300	1.3300	+10.833%	1	3,201	-74.436%
2026-03-31	1.2000	1.2000	1.2000	1.2000	+9.091%	1	3,202	-71.667%
2026-03-30	1.1000	1.1000	1.1000	1.1000	+3.774%	1	3,202	-69.091%
2026-03-27	1.0600	1.0600	1.0600	1.0600	-7.826%	1	3,202	-67.925%
2026-03-26	1.1500	1.1500	1.1500	1.1500	-4.959%	1	3,203	-70.435%
2026-03-25	1.2100	1.2100	1.2100	1.2100	-9.701%	2	3,202	-71.901%
2026-03-23	1.3200	1.3400	1.3000	1.3400	-11.842%	601	3,202	-74.627%
2026-03-19	1.6100	1.6400	1.5200	1.5200	-0.654%	134	2,702	-77.632%
2026-03-18	1.6700	1.6800	1.5300	1.5300	-5.556%	113	2,571	-77.778%
2026-03-17	1.8100	1.8400	1.6000	1.6200	-19.000%	218	2,465	-79.012%
2026-03-16	2.0000	2.0000	2.0000	2.0000	-1.961%	10	2,262	-83.000%
2026-03-13	2.0200	2.0500	2.0000	2.0400	+13.333%	45	2,252	-83.333%
2026-03-12	1.7800	1.8500	1.7500	1.8000	+7.784%	187	2,235	-81.111%
2026-03-11	1.7200	1.7200	1.6300	1.6700	-4.023%	104	2,048	-79.641%
2026-03-10	1.8600	1.8600	1.7400	1.7400	-12.121%	2	1,944	-80.460%
2026-03-09	2.2400	2.2500	1.9800	1.9800	-8.756%	70	1,942	-82.828%
2026-03-06	2.1400	2.1800	2.0400	2.1700	+4.831%	55	1,872	-84.332%
2026-03-04	2.0400	2.0700	1.9800	2.0700	+10.695%	7	1,817	-83.575%
2026-02-25	1.8500	1.8700	1.8500	1.8700	+7.471%	100	1,815	-81.818%
2026-02-19	1.7400	1.7400	1.7400	1.7400	-13.433%	1	1,815	-80.460%
2026-02-18	2.0100	2.0100	2.0100	2.0100	-10.667%	1	1,815	-83.085%
2026-02-17	2.2500	2.2500	2.2500	2.2500	0.000%	82	1,814	-84.889%
2026-02-13	2.2500	2.2500	2.2500	2.2500	+19.048%	2	1,803	-84.889%
2026-02-11	1.8900	1.8900	1.8900	1.8900	-12.903%	1	1,803	-82.011%
2026-02-10	2.1700	2.1700	2.1700	2.1700	+11.856%	1	1,802	-84.332%
2026-02-09	1.9000	1.9400	1.9000	1.9400	-11.416%	25	1,801	-82.474%
2026-02-05	2.1700	2.2000	2.1700	2.1900	-7.595%	38	1,776	-84.475%
2026-02-03	2.3500	2.3700	2.3300	2.3700	-6.693%	11	1,744	-85.654%
2026-02-02	2.5400	2.5400	2.5400	2.5400	+9.483%	1	1,734	-86.614%
2026-01-30	2.2600	2.4900	2.2600	2.3200	-0.855%	52	1,733	-85.345%
2026-01-29	2.2500	2.3400	2.2500	2.3400	-4.490%	17	1,682	-85.470%
2026-01-28	2.4500	2.4500	2.4500	2.4500	+11.364%	50	1,682	-86.122%
2026-01-27	2.2000	2.2000	2.2000	2.2000	+3.286%	1,000	1,682	-84.545%
2026-01-26	2.0700	2.1300	2.0700	2.1300	-2.294%	2	787	-84.038%
2026-01-23	2.0800	2.1800	2.0700	2.1800	-3.111%	37	786	-84.404%
2026-01-22	2.4600	2.4600	2.2000	2.2500	-19.065%	216	761	-84.889%
2026-01-20	2.5400	2.7900	2.5400	2.7800	+11.200%	344	602	-87.770%
2026-01-15	2.5000	2.5000	2.5000	2.5000	-7.407%	15	276	-86.400%
2026-01-13	2.7300	2.7300	2.7000	2.7000	-5.263%	29	270	-87.407%
2026-01-12	2.8000	2.8500	2.8000	2.8500	+4.015%	12	259	-88.070%
2026-01-08	2.9700	2.9700	2.7400	2.7400	-15.692%	26	248	-87.591%
2026-01-06	3.2500	3.2500	3.2500	3.2500	+20.370%	4	232	-89.538%
2026-01-05	2.8700	2.8700	2.7000	2.7000	-42.553%	12	232	-87.407%
2025-12-16	4.7000	4.7000	4.7000	4.7000	+5.618%	118	220	-92.766%
2025-12-15	4.4500	4.4500	4.4500	4.4500	+12.374%	1	154	-92.360%
2025-12-12	3.9600	3.9600	3.9600	3.9600	-12.000%	1	153	-91.414%
2025-12-08	4.3000	4.5000	4.3000	4.5000	-27.184%	9	152	-92.444%
2025-10-22	6.1800	6.1800	6.1800	6.1800	-7.068%	7	144	-94.498%
2025-10-21	7.1000	7.1000	6.6500	6.6500	-21.302%	30	137	-94.887%
2025-10-14	8.4500	8.4500	8.4500	8.4500	+8.892%	4	132	-95.976%
2025-10-10	7.7600	7.7600	7.7600	7.7600	+11.655%	10	128	-95.619%
2025-09-23	6.9500	6.9500	6.9500	6.9500	-15.860%	10	133	-95.108%
2025-09-02	8.2500	8.2600	8.2500	8.2600	-1.078%	56	133	-95.884%
2025-07-25	8.3500	8.3500	8.3500	8.3500	-6.180%	37	113	-95.928%
2025-07-02	9.0000	9.0000	8.9000	8.9000	-14.010%	66	76	-96.180%
2025-06-04	10.3500	10.3500	10.3500	10.3500	+7.365%	1	10	-96.715%
2025-06-03	9.6400	9.6400	9.6400	9.6400	0.000%	10	10	-96.473%