Dark

HAL20260918P31
HAL Sep 18 2026 31.00 Put (HAL260918P00031000)
option OPRA

EOD

Aug 13, 2026

0.6000+20.000%(+0.1000)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6400	0.6600	0.5600	0.6000	+20.000%	28	4,167	0.000%
2026-08-12	0.4900	0.5000	0.4900	0.5000	+6.383%	73	4,167	+20.000%
2026-08-11	0.4700	0.4700	0.4500	0.4700	-4.082%	24	4,167	+27.660%
2026-08-10	0.9000	0.9000	0.4900	0.4900	-52.885%	254	4,167	+22.449%
2026-08-07	0.9600	1.0500	0.8900	1.0400	+19.540%	241	4,048	-42.308%
2026-08-06	0.9100	0.9100	0.8300	0.8700	-25.641%	133	4,151	-31.034%
2026-08-05	0.9900	1.2100	0.9900	1.1700	+15.842%	70	4,175	-48.718%
2026-08-04	0.9700	1.0300	0.9700	1.0100	-18.548%	5	4,171	-40.594%
2026-08-03	1.2100	1.2500	1.1400	1.2400	+18.095%	40	4,173	-51.613%
2026-07-31	1.3700	1.3700	1.0500	1.0500	-21.642%	55	4,170	-42.857%
2026-07-30	1.4100	1.4100	1.3400	1.3400	-15.190%	136	4,171	-55.224%
2026-07-29	1.5800	1.6300	1.5800	1.5800	+1.282%	30	4,172	-62.025%
2026-07-28	1.2500	1.5600	1.2500	1.5600	+39.286%	23	4,183	-61.538%
2026-07-27	1.0600	1.1200	1.0500	1.1200	+28.736%	13	4,174	-46.429%
2026-07-24	0.9400	0.9400	0.7800	0.8700	-20.909%	1,538	4,184	-31.034%
2026-07-23	0.8600	1.1000	0.8200	1.1000	+2.804%	210	3,139	-45.455%
2026-07-22	0.9400	1.0700	0.9400	1.0700	+5.941%	1,743	3,293	-43.925%
2026-07-21	1.0000	1.2800	0.9600	1.0100	+55.385%	117	1,815	-40.594%
2026-07-20	0.5900	0.6500	0.5600	0.6500	-2.985%	51	1,837	-7.692%
2026-07-17	0.6700	0.6700	0.6700	0.6700	-2.899%	1	1,858	-10.448%
2026-07-16	0.6700	0.7400	0.6700	0.6900	-9.211%	121	1,859	-13.043%
2026-07-15	0.6700	0.7600	0.6700	0.7600	+11.765%	52	1,838	-21.053%
2026-07-14	0.7200	0.7200	0.6800	0.6800	-10.526%	14	1,840	-11.765%
2026-07-13	0.6900	0.7600	0.6900	0.7600	-17.391%	344	1,828	-21.053%
2026-07-10	0.9100	0.9200	0.9100	0.9200	-2.128%	23	1,616	-34.783%
2026-07-09	0.9500	0.9500	0.9400	0.9400	+13.253%	12	1,632	-36.170%
2026-07-08	0.8300	0.8300	0.8300	0.8300	-35.156%	7	1,632	-27.711%
2026-07-01	1.1600	1.3000	1.1600	1.2800	+33.333%	31	1,639	-53.125%
2026-06-30	1.0100	1.0100	0.9600	0.9600	-8.571%	13	1,666	-37.500%
2026-06-29	1.0500	1.0500	1.0500	1.0500	+2.941%	5	1,662	-42.857%
2026-06-25	1.1000	1.1000	1.0200	1.0200	-19.048%	7	1,657	-41.176%
2026-06-24	1.0800	1.2600	1.0800	1.2600	+26.000%	54	1,664	-52.381%
2026-06-23	0.9600	1.0000	0.9200	1.0000	-5.660%	144	1,701	-40.000%
2026-06-22	1.1000	1.1000	1.0600	1.0600	0.000%	48	1,603	-43.396%
2026-06-18	1.1000	1.1100	1.0600	1.0600	+60.606%	7	1,578	-43.396%
2026-06-17	0.7400	0.7400	0.6600	0.6600	+8.197%	13	1,578	-9.091%
2026-06-16	0.6000	0.6400	0.5900	0.6100	-1.613%	99	1,578	-1.639%
2026-06-15	0.6200	0.6200	0.6100	0.6200	+16.981%	22	1,496	-3.226%
2026-06-12	0.4800	0.5700	0.4800	0.5300	-10.169%	71	1,502	+13.208%
2026-06-11	0.5900	0.5900	0.5900	0.5900	+3.509%	4	1,452	+1.695%
2026-06-10	0.5700	0.5700	0.5700	0.5700	+9.615%	2	1,448	+5.263%
2026-06-09	0.5200	0.5200	0.5200	0.5200	+6.122%	1	1,450	+15.385%
2026-06-05	0.4900	0.4900	0.4900	0.4900	+11.364%	2	1,449	+22.449%
2026-06-04	0.4300	0.4400	0.4300	0.4400	-18.519%	5	1,451	+36.364%
2026-06-02	0.5300	0.5500	0.5200	0.5400	-11.475%	4	1,453	+11.111%
2026-06-01	0.5500	0.6200	0.5500	0.6100	-3.175%	20	1,455	-1.639%
2026-05-29	0.6100	0.6500	0.6100	0.6300	+5.000%	5	1,457	-4.762%
2026-05-28	0.6000	0.6000	0.5800	0.6000	-7.692%	5	1,461	0.000%
2026-05-27	0.6700	0.7100	0.6500	0.6500	+32.653%	12	1,466	-7.692%
2026-05-26	0.4700	0.4900	0.4700	0.4900	+2.083%	10	1,478	+22.449%
2026-05-22	0.4800	0.4800	0.4800	0.4800	+9.091%	2	1,488	+25.000%
2026-05-21	0.4400	0.4400	0.4300	0.4400	+7.317%	3	1,490	+36.364%
2026-05-18	0.4300	0.4300	0.3500	0.4100	-14.583%	3	1,490	+46.341%
2026-05-15	0.4900	0.5000	0.4800	0.4800	-5.882%	6	1,493	+25.000%
2026-05-14	0.5100	0.5100	0.5100	0.5100	-5.556%	1	1,500	+17.647%
2026-05-12	0.5400	0.5400	0.5400	0.5400	-8.475%	2	1,503	+11.111%
2026-05-11	0.6200	0.6200	0.5900	0.5900	-4.839%	6	1,503	+1.695%
2026-05-08	0.6000	0.6200	0.5900	0.6200	-10.145%	3	1,509	-3.226%
2026-05-07	0.6900	0.6900	0.6900	0.6900	+32.692%	1	1,512	-13.043%
2026-04-30	0.5200	0.5200	0.5200	0.5200	-7.143%	1	1,513	+15.385%
2026-04-29	0.5600	0.5600	0.5600	0.5600	-21.127%	1	1,512	+7.143%
2026-04-28	0.7100	0.7100	0.7100	0.7100	-5.333%	1	1,511	-15.493%
2026-04-27	0.7500	0.7500	0.7500	0.7500	-14.773%	11	1,511	-20.000%
2026-04-22	0.7600	0.8900	0.7600	0.8800	-12.871%	14	1,511	-31.818%
2026-04-21	1.0500	1.0500	1.0100	1.0100	-17.213%	4	1,513	-40.594%
2026-04-15	1.1800	1.2200	1.1800	1.2200	-12.857%	178	1,513	-50.820%
2026-04-09	1.4100	1.4200	1.4000	1.4000	-6.040%	29	1,355	-57.143%
2026-04-08	1.6100	1.6100	1.4700	1.4900	+0.676%	61	1,330	-59.732%
2026-04-07	1.4800	1.4800	1.4800	1.4800	-5.128%	2	1,276	-59.459%
2026-04-01	1.5600	1.5600	1.5600	1.5600	+12.230%	1	1,276	-61.538%
2026-03-31	1.3200	1.4100	1.3200	1.3900	+8.594%	16	1,275	-56.835%
2026-03-30	1.2700	1.2800	1.2300	1.2800	+5.785%	23	1,272	-53.125%
2026-03-26	1.3300	1.3300	1.1900	1.2100	-12.950%	15	1,249	-50.413%
2026-03-25	1.3900	1.3900	1.3900	1.3900	-9.150%	1	1,246	-56.835%
2026-03-24	1.5400	1.5400	1.5300	1.5300	-0.649%	14	1,246	-60.784%
2026-03-23	1.6600	1.6600	1.5400	1.5400	-14.444%	656	1,240	-61.039%
2026-03-20	1.7400	1.8000	1.6700	1.8000	+3.448%	67	673	-66.667%
2026-03-19	1.8900	1.9200	1.7200	1.7400	-10.769%	44	616	-65.517%
2026-03-18	1.9700	1.9700	1.9500	1.9500	-1.015%	55	581	-69.231%
2026-03-17	2.0100	2.0100	1.9200	1.9700	-14.719%	40	574	-69.543%
2026-03-16	2.3500	2.3500	2.2700	2.3100	+12.683%	127	571	-74.026%
2026-03-12	2.0900	2.0900	2.0500	2.0500	+7.330%	151	451	-70.732%
2026-03-11	2.0100	2.0200	1.8600	1.9100	-19.409%	29	372	-68.586%
2026-03-09	2.6400	2.6400	2.3700	2.3700	-2.066%	37	344	-74.684%
2026-03-06	2.5600	2.5800	2.4100	2.4200	+24.103%	92	307	-75.207%
2026-02-27	2.0600	2.0600	1.9400	1.9500	-7.583%	35	215	-69.231%
2026-02-23	2.1100	2.1100	2.1100	2.1100	-14.919%	3	186	-71.564%
2026-02-12	2.4600	2.4800	2.4600	2.4800	-10.145%	41	186	-75.806%
2026-01-29	2.6500	2.7600	2.5300	2.7600	+0.364%	171	180	-78.261%
2026-01-28	2.7500	2.7500	2.7500	2.7500	+9.127%	1	70	-78.182%
2026-01-27	2.5200	2.5200	2.5200	2.5200	0.000%	1	69	-76.190%
2026-01-26	2.4500	2.5200	2.4500	2.5200	+17.757%	2	69	-76.190%
2026-01-23	2.1400	2.1400	2.1400	2.1400	-26.712%	4	70	-71.963%
2026-01-14	2.8400	2.9200	2.8400	2.9200	-9.317%	11	66	-79.452%
2026-01-12	3.2200	3.2200	3.2200	3.2200	+3.871%	1	63	-81.366%
2026-01-09	3.1500	3.1500	3.1000	3.1000	-16.216%	3	62	-80.645%
2026-01-06	3.6500	3.7500	3.6500	3.7000	0.000%	62	62	-83.784%