Dark

HAL20260918P33
HAL Sep 18 2026 33.00 Put (HAL260918P00033000)
option OPRA

EOD

Aug 13, 2026

1.42+13.600%(+0.17)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.3300	1.4200	1.3100	1.4200	+13.600%	7	5,406	0.000%
2026-08-12	1.1000	1.2500	1.1000	1.2500	+13.636%	515	5,404	+13.600%
2026-08-11	1.1700	1.1700	1.0500	1.1000	-6.780%	216	5,467	+29.091%
2026-08-10	1.3500	1.3500	1.1600	1.1800	-31.395%	11	5,593	+20.339%
2026-08-06	1.7400	1.7400	1.7200	1.7200	-22.870%	6	5,591	-17.442%
2026-08-05	2.2300	2.2300	2.2300	2.2300	+9.314%	40	5,593	-36.323%
2026-08-04	2.3300	2.3300	1.9700	2.0400	-10.917%	20	5,593	-30.392%
2026-08-03	2.2000	2.2900	2.2000	2.2900	+11.707%	17	5,590	-37.991%
2026-07-31	2.2200	2.2200	2.0500	2.0500	-18.651%	9	5,590	-30.732%
2026-07-30	2.5200	2.5200	2.5200	2.5200	-10.320%	3	5,585	-43.651%
2026-07-29	2.8100	2.8100	2.8100	2.8100	+6.844%	15	5,585	-49.466%
2026-07-28	2.5800	2.6300	2.5800	2.6300	+16.372%	4	5,600	-46.008%
2026-07-27	1.9700	2.2900	1.9200	2.2600	+29.885%	418	5,600	-37.168%
2026-07-24	1.5400	1.7400	1.5400	1.7400	-12.563%	427	5,276	-18.391%
2026-07-23	1.6100	1.9900	1.4900	1.9900	+5.851%	199	5,226	-28.643%
2026-07-22	1.6500	2.0100	1.6500	1.8800	+3.867%	391	5,333	-24.468%
2026-07-21	2.0500	2.2000	1.7700	1.8100	+50.833%	1,889	5,283	-21.547%
2026-07-20	1.1500	1.2000	1.1100	1.2000	-9.091%	28	4,018	+18.333%
2026-07-17	1.3000	1.3200	1.2000	1.3200	+1.538%	433	4,042	+7.576%
2026-07-16	1.3200	1.3200	1.2900	1.3000	+2.362%	9	4,150	+9.231%
2026-07-15	1.4500	1.4500	1.2700	1.2700	+0.794%	3	4,155	+11.811%
2026-07-14	1.3000	1.3100	1.2400	1.2600	-5.263%	36	4,153	+12.698%
2026-07-13	1.3300	1.3400	1.3300	1.3300	-17.391%	15	4,136	+6.767%
2026-07-10	1.5400	1.6100	1.5400	1.6100	-2.424%	14	4,130	-11.801%
2026-07-09	1.6600	1.6600	1.6500	1.6500	+1.227%	7	4,142	-13.939%
2026-07-08	1.6300	1.6300	1.6300	1.6300	-6.857%	1	4,142	-12.883%
2026-07-07	1.7500	1.7500	1.7500	1.7500	-11.616%	4	4,141	-18.857%
2026-07-06	1.9800	1.9800	1.9800	1.9800	-7.907%	300	4,141	-28.283%
2026-07-02	2.0800	2.1500	2.0800	2.1500	+3.865%	6	4,087	-33.953%
2026-07-01	2.0700	2.0700	2.0600	2.0700	+16.949%	4	4,087	-31.401%
2026-06-30	1.7700	1.7700	1.7700	1.7700	+2.312%	2	4,087	-19.774%
2026-06-25	1.8300	1.8400	1.6500	1.7300	-13.065%	217	4,085	-17.919%
2026-06-24	1.8700	1.9900	1.8700	1.9900	+22.086%	21	3,954	-28.643%
2026-06-23	1.5800	1.6300	1.5800	1.6300	-8.427%	15	3,949	-12.883%
2026-06-22	1.7700	1.7900	1.7400	1.7800	+4.706%	105	3,941	-20.225%
2026-06-18	1.6500	1.8000	1.6500	1.7000	+46.552%	27	3,964	-16.471%
2026-06-17	1.1600	1.1600	1.1600	1.1600	+14.851%	2	3,964	+22.414%
2026-06-16	1.0100	1.0100	1.0100	1.0100	+5.208%	1	3,964	+40.594%
2026-06-15	1.0100	1.0100	0.9600	0.9600	+17.073%	8	3,964	+47.917%
2026-06-12	0.7900	0.8200	0.7900	0.8200	-12.766%	3	3,970	+73.171%
2026-06-10	0.9000	0.9400	0.9000	0.9400	0.000%	3	3,973	+51.064%
2026-06-09	0.9400	0.9400	0.9400	0.9400	+16.049%	1	3,973	+51.064%
2026-06-05	0.8000	0.8200	0.8000	0.8100	+14.085%	397	3,973	+75.309%
2026-06-04	0.7200	0.7200	0.7100	0.7100	-6.579%	2	3,863	+100.000%
2026-06-03	0.7600	0.7600	0.7600	0.7600	-12.644%	1	3,865	+86.842%
2026-06-02	0.8600	0.8700	0.8600	0.8700	-9.375%	5	3,866	+63.218%
2026-06-01	0.8900	0.9700	0.8700	0.9600	-9.434%	17	3,867	+47.917%
2026-05-29	0.9800	1.0600	0.9800	1.0600	+2.913%	17	3,881	+33.962%
2026-05-28	1.0200	1.0800	0.9600	1.0300	+9.574%	12	3,894	+37.864%
2026-05-27	0.9700	1.1500	0.9400	0.9400	+22.078%	7	3,902	+51.064%
2026-05-26	0.7700	0.8000	0.7700	0.7700	0.000%	6	3,907	+84.416%
2026-05-22	0.7700	0.7800	0.7700	0.7700	+10.000%	13	3,912	+84.416%
2026-05-21	0.7000	0.7000	0.6900	0.7000	+1.449%	11	3,923	+102.857%
2026-05-18	0.6900	0.6900	0.6700	0.6900	-9.211%	6	3,923	+105.797%
2026-05-15	0.7700	0.7900	0.7600	0.7600	-3.797%	9	3,927	+86.842%
2026-05-14	0.7900	0.7900	0.7900	0.7900	-16.842%	1	3,938	+79.747%
2026-05-11	0.9700	0.9700	0.9500	0.9500	+2.151%	3	3,939	+49.474%
2026-05-08	0.9500	0.9500	0.9200	0.9300	-20.513%	10	3,942	+52.688%
2026-05-07	1.1700	1.1700	1.1700	1.1700	+24.468%	10	3,937	+21.368%
2026-05-06	0.9300	0.9400	0.9300	0.9400	+8.046%	2	3,939	+51.064%
2026-04-30	0.8600	0.8700	0.8600	0.8700	+24.286%	3	3,938	+63.218%
2026-04-29	0.8500	0.9500	0.6700	0.7000	-32.039%	41	3,937	+102.857%
2026-04-28	1.0800	1.1400	1.0300	1.0300	-5.505%	20	3,909	+37.864%
2026-04-27	1.0900	1.0900	1.0900	1.0900	-19.853%	13	3,905	+30.275%
2026-04-22	1.2500	1.3800	1.2500	1.3600	-11.111%	39	3,906	+4.412%
2026-04-21	1.4800	1.5300	1.4800	1.5300	-9.467%	3	3,887	-7.190%
2026-04-17	1.6900	1.7100	1.6400	1.6900	+6.289%	574	3,887	-15.976%
2026-04-16	1.6100	1.6100	1.5700	1.5900	-6.471%	1,644	3,313	-10.692%
2026-04-15	1.6900	1.7300	1.6900	1.7000	-0.585%	241	2,330	-16.471%
2026-04-14	1.7400	1.7400	1.7000	1.7100	-6.557%	42	2,286	-16.959%
2026-04-10	1.8300	1.8300	1.8300	1.8300	-11.594%	1	2,262	-22.404%
2026-04-08	2.2100	2.2100	2.0400	2.0700	+4.545%	43	2,261	-31.401%
2026-04-07	1.9800	1.9800	1.9800	1.9800	-1.000%	10	2,227	-28.283%
2026-04-06	2.0300	2.0300	1.9900	2.0000	+6.383%	40	2,217	-29.000%
2026-04-02	1.8500	1.8800	1.8200	1.8800	-11.737%	26	2,188	-24.468%
2026-04-01	1.9700	2.1300	1.9700	2.1300	+10.938%	15	2,188	-33.333%
2026-03-31	1.8000	1.9800	1.7600	1.9200	-2.538%	47	2,188	-26.042%
2026-03-30	1.6300	1.9700	1.6300	1.9700	+8.242%	75	2,216	-27.919%
2026-03-26	1.8100	1.8200	1.8100	1.8200	-12.500%	10	2,216	-21.978%
2026-03-24	2.1400	2.1400	2.0800	2.0800	-4.587%	179	2,216	-31.731%
2026-03-23	2.1500	2.1800	2.1400	2.1800	-4.803%	67	2,059	-34.862%
2026-03-20	2.3500	2.4100	2.2900	2.2900	-4.583%	179	2,043	-37.991%
2026-03-19	2.5800	2.5800	2.3400	2.4000	-10.112%	97	1,971	-40.833%
2026-03-18	2.6700	2.6700	2.6700	2.6700	+1.521%	8	1,971	-46.816%
2026-03-17	2.6500	2.6500	2.6200	2.6300	-13.770%	14	1,971	-46.008%
2026-03-16	3.1500	3.1500	3.0500	3.0500	-8.955%	12	1,958	-53.443%
2026-03-13	3.1000	3.3500	3.1000	3.3500	+15.120%	139	1,953	-57.612%
2026-03-12	2.7600	2.9300	2.7300	2.9100	+14.567%	703	1,816	-51.203%
2026-03-11	2.7500	2.7500	2.5200	2.5400	-15.050%	152	1,436	-44.094%
2026-03-10	3.0500	3.0500	2.9700	2.9900	-13.333%	21	1,315	-52.508%
2026-03-09	3.4500	3.4500	3.4500	3.4500	+1.471%	89	1,296	-58.841%
2026-03-06	3.4000	3.4000	3.1500	3.4000	+9.677%	71	1,267	-58.235%
2026-03-03	3.1000	3.1000	3.1000	3.1000	+17.424%	70	1,215	-54.194%
2026-02-27	2.7400	2.7800	2.6300	2.6400	-8.333%	59	1,261	-46.212%
2026-02-23	2.8200	2.8800	2.8200	2.8800	-0.346%	115	1,205	-50.694%
2026-02-20	2.8900	2.8900	2.8900	2.8900	-12.424%	1	1,093	-50.865%
2026-02-13	3.3000	3.3000	3.3000	3.3000	-4.348%	50	1,096	-56.970%
2026-02-12	2.9600	3.4500	2.9600	3.4500	0.000%	155	1,096	-58.841%
2026-02-05	3.4500	3.8000	3.4500	3.4500	+7.813%	243	954	-58.841%
2026-02-04	3.2000	3.3000	3.1000	3.2000	+1.587%	311	717	-55.625%
2026-01-28	3.1500	3.1500	3.1500	3.1500	-4.545%	1	538	-54.921%
2026-01-27	3.2500	3.3000	3.1500	3.3000	-1.493%	670	537	-56.970%
2026-01-26	3.1500	3.3500	3.1500	3.3500	+3.077%	21	174	-57.612%
2026-01-23	3.2000	3.2500	3.2000	3.2500	-23.529%	41	174	-56.308%
2026-01-20	4.3000	4.3000	4.2500	4.2500	+7.595%	118	133	-66.588%
2026-01-16	4.0000	4.0500	3.9500	3.9500	0.000%	27	0	-64.051%