Dark

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

EOD

Aug 13, 2026

0.9400+17.500%(+0.1400)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.8800	0.9500	0.8800	0.9400	+17.500%	25	6,198	0.000%
2026-08-12	0.7700	0.8100	0.7500	0.8000	+9.589%	42	6,203	+17.500%
2026-08-11	0.8000	0.8000	0.6800	0.7300	-7.595%	969	6,175	+28.767%
2026-08-10	1.2000	1.2000	0.7700	0.7900	-46.259%	240	6,006	+18.987%
2026-08-07	1.4000	1.4700	1.3200	1.4700	+20.492%	2,512	5,934	-36.054%
2026-08-06	1.4100	1.4100	1.2100	1.2200	-23.750%	20	7,451	-22.951%
2026-08-05	1.5300	1.6700	1.5300	1.6000	+8.844%	90	7,450	-41.250%
2026-08-04	1.4700	1.4700	1.4700	1.4700	-14.535%	4	7,480	-36.054%
2026-08-03	1.9900	1.9900	1.6100	1.7200	+14.667%	19	7,484	-45.349%
2026-07-31	1.6600	1.8700	1.5000	1.5000	-20.213%	22	7,485	-37.333%
2026-07-30	1.9200	1.9200	1.8800	1.8800	-10.900%	87	7,476	-50.000%
2026-07-29	1.8400	2.1300	1.8000	2.1100	+8.205%	22	7,405	-55.450%
2026-07-28	1.7000	2.0100	1.7000	1.9500	+24.204%	19	7,403	-51.795%
2026-07-27	1.3200	1.5700	1.3200	1.5700	+25.600%	157	7,390	-40.127%
2026-07-24	1.2500	1.3200	1.1000	1.2500	-15.541%	418	7,281	-24.800%
2026-07-23	1.1800	1.5000	1.1600	1.4800	-2.632%	122	7,314	-36.486%
2026-07-22	1.1800	1.5200	1.1800	1.5200	+8.571%	349	7,290	-38.158%
2026-07-21	1.5000	1.7100	1.3300	1.4000	+59.091%	561	7,204	-32.857%
2026-07-20	0.8200	0.8800	0.7700	0.8800	-1.124%	258	6,913	+6.818%
2026-07-17	0.8900	0.8900	0.8900	0.8900	-10.101%	1	6,938	+5.618%
2026-07-16	0.9600	1.0100	0.9600	0.9900	+2.062%	112	6,938	-5.051%
2026-07-15	0.9200	1.0300	0.9200	0.9700	+2.105%	43	7,049	-3.093%
2026-07-14	0.9900	1.0100	0.9300	0.9500	-6.863%	127	7,083	-1.053%
2026-07-13	0.9900	1.0300	0.9100	1.0200	-15.000%	659	7,100	-7.843%
2026-07-10	1.3000	1.3000	1.1800	1.2000	-5.512%	38	6,544	-21.667%
2026-07-09	1.2400	1.2700	1.2300	1.2700	+4.098%	56	6,541	-25.984%
2026-07-08	1.2100	1.2200	1.2100	1.2200	-20.779%	10	6,588	-22.951%
2026-07-07	1.5400	1.5400	1.5400	1.5400	-10.983%	3	6,588	-38.961%
2026-07-06	1.7300	1.7300	1.7300	1.7300	+4.217%	1	6,588	-45.665%
2026-07-01	1.6800	1.6800	1.6600	1.6600	+28.682%	15	6,589	-43.373%
2026-06-30	1.2900	1.2900	1.2900	1.2900	-3.008%	3	6,600	-27.132%
2026-06-29	1.3300	1.3300	1.3300	1.3300	-5.674%	2	6,603	-29.323%
2026-06-25	1.4000	1.4100	1.4000	1.4100	-12.422%	19	6,603	-33.333%
2026-06-24	1.4400	1.6400	1.4400	1.6100	+28.800%	770	6,622	-41.615%
2026-06-23	1.2600	1.2600	1.2000	1.2500	-11.348%	214	6,598	-24.800%
2026-06-22	1.4100	1.4100	1.4000	1.4100	-2.083%	74	6,398	-33.333%
2026-06-18	1.3100	1.4400	1.2900	1.4400	+48.454%	348	6,094	-34.722%
2026-06-17	0.9500	0.9700	0.8600	0.9700	+21.250%	15	6,094	-3.093%
2026-06-16	0.7800	0.8300	0.7800	0.8000	+6.667%	436	6,094	+17.500%
2026-06-15	0.8000	0.8100	0.7500	0.7500	+11.940%	33	5,924	+25.333%
2026-06-12	0.6200	0.6700	0.6200	0.6700	-9.459%	504	5,927	+40.299%
2026-06-11	0.7400	0.7400	0.7400	0.7400	+2.778%	2	5,660	+27.027%
2026-06-10	0.7200	0.7200	0.7200	0.7200	+14.286%	1	5,658	+30.556%
2026-06-05	0.6300	0.6300	0.6300	0.6300	+12.500%	1	5,658	+49.206%
2026-06-04	0.5600	0.5600	0.5600	0.5600	-6.667%	2	5,659	+67.857%
2026-06-03	0.6000	0.6000	0.6000	0.6000	-14.286%	1	5,661	+56.667%
2026-06-02	0.6800	0.7100	0.6800	0.7000	-7.895%	9	5,662	+34.286%
2026-06-01	0.7000	0.7700	0.7000	0.7600	-6.173%	13	5,671	+23.684%
2026-05-29	0.7900	0.8500	0.7900	0.8100	-3.571%	9	5,676	+16.049%
2026-05-27	0.8900	0.9300	0.8400	0.8400	+35.484%	12	5,678	+11.905%
2026-05-26	0.6000	0.6300	0.6000	0.6200	-3.125%	8	5,680	+51.613%
2026-05-22	0.6100	0.6400	0.6100	0.6400	+14.286%	6	5,682	+46.875%
2026-05-21	0.5500	0.5600	0.5400	0.5600	+5.660%	4	5,688	+67.857%
2026-05-18	0.5300	0.5300	0.5300	0.5300	-14.516%	2	5,688	+77.358%
2026-05-15	0.6100	0.6300	0.6100	0.6200	-3.125%	9	5,691	+51.613%
2026-05-14	0.6500	0.6500	0.6400	0.6400	-13.514%	2	5,695	+46.875%
2026-05-11	0.7800	0.7800	0.7400	0.7400	-2.632%	3	5,695	+27.027%
2026-05-08	0.7600	0.7600	0.7600	0.7600	+1.333%	1	5,697	+23.684%
2026-05-06	0.7600	0.7600	0.7400	0.7500	+19.048%	2,799	5,698	+25.333%
2026-05-05	0.6400	0.6400	0.6300	0.6300	-12.500%	6	4,374	+49.206%
2026-04-30	0.7200	0.7200	0.7200	0.7200	-2.703%	5	4,373	+30.556%
2026-04-29	0.7300	0.7400	0.7300	0.7400	-25.253%	30	4,373	+27.027%
2026-04-24	0.9900	0.9900	0.9900	0.9900	-20.800%	5	4,373	-5.051%
2026-04-21	1.2600	1.3000	1.2200	1.2500	-20.382%	14	4,367	-24.800%
2026-04-20	1.3900	1.5700	1.3900	1.5700	+8.276%	5	4,367	-40.127%
2026-04-14	1.4700	1.4700	1.4500	1.4500	+15.079%	32	4,363	-35.172%
2026-04-13	1.2600	1.2600	1.2600	1.2600	-22.222%	30	4,331	-25.397%
2026-04-09	1.5700	1.6200	1.5700	1.6200	-5.263%	153	4,331	-41.975%
2026-04-08	1.8600	1.8600	1.7100	1.7100	+0.588%	56	4,181	-45.029%
2026-04-07	1.7400	1.7500	1.7000	1.7000	-1.163%	123	4,121	-44.706%
2026-04-06	1.7500	1.7600	1.7200	1.7200	+10.968%	74	3,998	-45.349%
2026-04-02	1.5700	1.5800	1.5500	1.5500	-7.738%	20	3,904	-39.355%
2026-04-01	1.6900	1.7200	1.6800	1.6800	+2.439%	118	3,904	-44.048%
2026-03-31	1.6500	1.6700	1.6400	1.6400	+0.613%	40	3,786	-42.683%
2026-03-30	1.5000	1.6300	1.4600	1.6300	+13.986%	28	3,748	-42.331%
2026-03-27	1.4400	1.4400	1.4300	1.4300	-0.694%	46	3,730	-34.266%
2026-03-26	1.5500	1.5500	1.4400	1.4400	-12.727%	83	3,684	-34.722%
2026-03-25	1.6500	1.6500	1.6500	1.6500	-8.840%	93	3,612	-43.030%
2026-03-24	1.8100	1.8100	1.8100	1.8100	-2.162%	8	3,519	-48.066%
2026-03-23	1.8400	1.8800	1.8400	1.8500	-6.091%	28	3,511	-49.189%
2026-03-20	2.0400	2.0700	1.9600	1.9700	-3.902%	116	3,484	-52.284%
2026-03-19	2.2100	2.2200	2.0000	2.0500	-6.393%	73	3,372	-54.146%
2026-03-17	2.2700	2.2900	2.1900	2.1900	-18.587%	834	3,341	-57.078%
2026-03-16	2.7300	2.7300	2.6900	2.6900	-3.584%	56	2,556	-65.056%
2026-03-13	2.6700	2.7900	2.6700	2.7900	+25.676%	7	2,535	-66.308%
2026-03-11	2.4100	2.4100	2.2200	2.2200	-5.128%	64	2,534	-57.658%
2026-03-10	2.3400	2.3400	2.3400	2.3400	-12.360%	5	2,490	-59.829%
2026-03-09	2.7900	2.7900	2.6700	2.6700	-9.797%	3	2,490	-64.794%
2026-03-06	3.0000	3.0000	2.7500	2.9600	+10.448%	1,516	2,489	-68.243%
2026-03-04	2.6800	2.6800	2.6800	2.6800	+1.901%	1	1,072	-64.925%
2026-03-03	2.6500	2.6700	2.6300	2.6300	+10.970%	80	1,071	-64.259%
2026-02-27	2.3700	2.3700	2.3700	2.3700	-4.435%	4	1,070	-60.338%
2026-02-23	2.4800	2.4800	2.4800	2.4800	-17.057%	3	1,070	-62.097%
2026-02-10	2.9900	2.9900	2.9900	2.9900	+4.545%	5	1,070	-68.562%
2026-02-04	2.7700	2.8600	2.6900	2.8600	-13.333%	175	1,065	-67.133%
2026-02-02	3.2500	3.3000	3.1500	3.3000	0.000%	167	1,004	-71.515%
2026-01-28	2.9200	3.3000	2.9100	3.3000	+20.879%	285	855	-71.515%
2026-01-26	2.7300	2.7300	2.7300	2.7300	-1.444%	13	653	-65.568%
2026-01-23	2.5000	2.7700	2.5000	2.7700	-18.529%	3	650	-66.065%
2026-01-22	3.4000	3.4000	3.4000	3.4000	-8.108%	10	648	-72.353%
2026-01-20	3.7500	3.7500	3.7000	3.7000	+5.714%	97	638	-74.595%
2026-01-16	3.5000	3.5000	3.4500	3.5000	0.000%	331	246	-73.143%
2026-01-15	3.5000	3.5000	3.5000	3.5000	-2.778%	1	246	-73.143%
2026-01-09	3.6000	3.6000	3.6000	3.6000	-8.861%	20	246	-73.889%
2026-01-08	3.9500	3.9500	3.9500	3.9500	-6.176%	1	226	-76.203%
2026-01-07	4.2000	4.2100	4.2000	4.2100	-0.941%	10	225	-77.672%
2026-01-06	4.3000	4.3000	4.2500	4.2500	+18.056%	132	215	-77.882%
2026-01-05	3.6000	3.6000	3.6000	3.6000	-37.391%	1	88	-73.889%
2025-12-08	5.6000	5.7500	5.5500	5.7500	0.000%	90	88	-83.652%