Dark

HAL20260918P32
HAL Sep 18 2026 32.00 Put (HAL260918P00032000)
option OPRA

EOD

Jun 29, 2026

1.33-5.674%(-0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.3300	1.3300	1.3300	1.3300	-5.674%	2	6,603	0.000%
2026-06-25	1.4000	1.4100	1.4000	1.4100	-12.422%	19	6,603	-5.674%
2026-06-24	1.4400	1.6400	1.4400	1.6100	+28.800%	770	6,622	-17.391%
2026-06-23	1.2600	1.2600	1.2000	1.2500	-11.348%	214	6,598	+6.400%
2026-06-22	1.4100	1.4100	1.4000	1.4100	-2.083%	74	6,398	-5.674%
2026-06-18	1.3100	1.4400	1.2900	1.4400	+48.454%	348	6,094	-7.639%
2026-06-17	0.9500	0.9700	0.8600	0.9700	+21.250%	15	6,094	+37.113%
2026-06-16	0.7800	0.8300	0.7800	0.8000	+6.667%	436	6,094	+66.250%
2026-06-15	0.8000	0.8100	0.7500	0.7500	+11.940%	33	5,924	+77.333%
2026-06-12	0.6200	0.6700	0.6200	0.6700	-9.459%	504	5,927	+98.507%
2026-06-11	0.7400	0.7400	0.7400	0.7400	+2.778%	2	5,660	+79.730%
2026-06-10	0.7200	0.7200	0.7200	0.7200	+14.286%	1	5,658	+84.722%
2026-06-05	0.6300	0.6300	0.6300	0.6300	+12.500%	1	5,658	+111.111%
2026-06-04	0.5600	0.5600	0.5600	0.5600	-6.667%	2	5,659	+137.500%
2026-06-03	0.6000	0.6000	0.6000	0.6000	-14.286%	1	5,661	+121.667%
2026-06-02	0.6800	0.7100	0.6800	0.7000	-7.895%	9	5,662	+90.000%
2026-06-01	0.7000	0.7700	0.7000	0.7600	-6.173%	13	5,671	+75.000%
2026-05-29	0.7900	0.8500	0.7900	0.8100	-3.571%	9	5,676	+64.198%
2026-05-27	0.8900	0.9300	0.8400	0.8400	+35.484%	12	5,678	+58.333%
2026-05-26	0.6000	0.6300	0.6000	0.6200	-3.125%	8	5,680	+114.516%
2026-05-22	0.6100	0.6400	0.6100	0.6400	+14.286%	6	5,682	+107.813%
2026-05-21	0.5500	0.5600	0.5400	0.5600	+5.660%	4	5,688	+137.500%
2026-05-18	0.5300	0.5300	0.5300	0.5300	-14.516%	2	5,688	+150.943%
2026-05-15	0.6100	0.6300	0.6100	0.6200	-3.125%	9	5,691	+114.516%
2026-05-14	0.6500	0.6500	0.6400	0.6400	-13.514%	2	5,695	+107.813%
2026-05-11	0.7800	0.7800	0.7400	0.7400	-2.632%	3	5,695	+79.730%
2026-05-08	0.7600	0.7600	0.7600	0.7600	+1.333%	1	5,697	+75.000%
2026-05-06	0.7600	0.7600	0.7400	0.7500	+19.048%	2,799	5,698	+77.333%
2026-05-05	0.6400	0.6400	0.6300	0.6300	-12.500%	6	4,374	+111.111%
2026-04-30	0.7200	0.7200	0.7200	0.7200	-2.703%	5	4,373	+84.722%
2026-04-29	0.7300	0.7400	0.7300	0.7400	-25.253%	30	4,373	+79.730%
2026-04-24	0.9900	0.9900	0.9900	0.9900	-20.800%	5	4,373	+34.343%
2026-04-21	1.2600	1.3000	1.2200	1.2500	-20.382%	14	4,367	+6.400%
2026-04-20	1.3900	1.5700	1.3900	1.5700	+8.276%	5	4,367	-15.287%
2026-04-14	1.4700	1.4700	1.4500	1.4500	+15.079%	32	4,363	-8.276%
2026-04-13	1.2600	1.2600	1.2600	1.2600	-22.222%	30	4,331	+5.556%
2026-04-09	1.5700	1.6200	1.5700	1.6200	-5.263%	153	4,331	-17.901%
2026-04-08	1.8600	1.8600	1.7100	1.7100	+0.588%	56	4,181	-22.222%
2026-04-07	1.7400	1.7500	1.7000	1.7000	-1.163%	123	4,121	-21.765%
2026-04-06	1.7500	1.7600	1.7200	1.7200	+10.968%	74	3,998	-22.674%
2026-04-02	1.5700	1.5800	1.5500	1.5500	-7.738%	20	3,904	-14.194%
2026-04-01	1.6900	1.7200	1.6800	1.6800	+2.439%	118	3,904	-20.833%
2026-03-31	1.6500	1.6700	1.6400	1.6400	+0.613%	40	3,786	-18.902%
2026-03-30	1.5000	1.6300	1.4600	1.6300	+13.986%	28	3,748	-18.405%
2026-03-27	1.4400	1.4400	1.4300	1.4300	-0.694%	46	3,730	-6.993%
2026-03-26	1.5500	1.5500	1.4400	1.4400	-12.727%	83	3,684	-7.639%
2026-03-25	1.6500	1.6500	1.6500	1.6500	-8.840%	93	3,612	-19.394%
2026-03-24	1.8100	1.8100	1.8100	1.8100	-2.162%	8	3,519	-26.519%
2026-03-23	1.8400	1.8800	1.8400	1.8500	-6.091%	28	3,511	-28.108%
2026-03-20	2.0400	2.0700	1.9600	1.9700	-3.902%	116	3,484	-32.487%
2026-03-19	2.2100	2.2200	2.0000	2.0500	-6.393%	73	3,372	-35.122%
2026-03-17	2.2700	2.2900	2.1900	2.1900	-18.587%	834	3,341	-39.269%
2026-03-16	2.7300	2.7300	2.6900	2.6900	-3.584%	56	2,556	-50.558%
2026-03-13	2.6700	2.7900	2.6700	2.7900	+25.676%	7	2,535	-52.330%
2026-03-11	2.4100	2.4100	2.2200	2.2200	-5.128%	64	2,534	-40.090%
2026-03-10	2.3400	2.3400	2.3400	2.3400	-12.360%	5	2,490	-43.162%
2026-03-09	2.7900	2.7900	2.6700	2.6700	-9.797%	3	2,490	-50.187%
2026-03-06	3.0000	3.0000	2.7500	2.9600	+10.448%	1,516	2,489	-55.068%
2026-03-04	2.6800	2.6800	2.6800	2.6800	+1.901%	1	1,072	-50.373%
2026-03-03	2.6500	2.6700	2.6300	2.6300	+10.970%	80	1,071	-49.430%
2026-02-27	2.3700	2.3700	2.3700	2.3700	-4.435%	4	1,070	-43.882%
2026-02-23	2.4800	2.4800	2.4800	2.4800	-17.057%	3	1,070	-46.371%
2026-02-10	2.9900	2.9900	2.9900	2.9900	+4.545%	5	1,070	-55.518%
2026-02-04	2.7700	2.8600	2.6900	2.8600	-13.333%	175	1,065	-53.497%
2026-02-02	3.2500	3.3000	3.1500	3.3000	0.000%	167	1,004	-59.697%
2026-01-28	2.9200	3.3000	2.9100	3.3000	+20.879%	285	855	-59.697%
2026-01-26	2.7300	2.7300	2.7300	2.7300	-1.444%	13	653	-51.282%
2026-01-23	2.5000	2.7700	2.5000	2.7700	-18.529%	3	650	-51.986%
2026-01-22	3.4000	3.4000	3.4000	3.4000	-8.108%	10	648	-60.882%
2026-01-20	3.7500	3.7500	3.7000	3.7000	+5.714%	97	638	-64.054%
2026-01-16	3.5000	3.5000	3.4500	3.5000	0.000%	331	246	-62.000%
2026-01-15	3.5000	3.5000	3.5000	3.5000	-2.778%	1	246	-62.000%
2026-01-09	3.6000	3.6000	3.6000	3.6000	-8.861%	20	246	-63.056%
2026-01-08	3.9500	3.9500	3.9500	3.9500	-6.176%	1	226	-66.329%
2026-01-07	4.2000	4.2100	4.2000	4.2100	-0.941%	10	225	-68.409%
2026-01-06	4.3000	4.3000	4.2500	4.2500	+18.056%	132	215	-68.706%
2026-01-05	3.6000	3.6000	3.6000	3.6000	-37.391%	1	88	-63.056%
2025-12-08	5.6000	5.7500	5.5500	5.7500	0.000%	90	88	-76.870%