Dark

HAL20260918P34
HAL Sep 18 2026 34.00 Put (HAL260918P00034000)
option OPRA

EOD

Aug 13, 2026

2.02+15.429%(+0.27)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.0200	2.0200	2.0200	2.0200	+15.429%	5	4,648	0.000%
2026-08-10	1.8900	1.8900	1.7500	1.7500	-32.950%	12	4,643	+15.429%
2026-08-05	2.6100	2.6100	2.6100	2.6100	-8.421%	1	4,648	-22.605%
2026-08-03	2.9100	2.9100	2.8500	2.8500	-16.176%	6	4,647	-29.123%
2026-07-28	2.3000	3.4000	2.3000	3.4000	+16.438%	17	4,652	-40.588%
2026-07-27	2.4300	2.9200	2.4300	2.9200	+33.333%	2	4,652	-30.822%
2026-07-24	2.0900	2.2100	2.0900	2.1900	-14.453%	588	4,651	-7.763%
2026-07-23	2.1000	2.5600	2.0200	2.5600	+4.918%	140	4,752	-21.094%
2026-07-22	2.3000	2.4500	2.2500	2.4400	0.000%	266	4,731	-17.213%
2026-07-21	2.5800	2.7400	2.3600	2.4400	+56.410%	327	4,477	-17.213%
2026-07-20	1.4600	1.5600	1.4600	1.5600	-4.294%	28	4,713	+29.487%
2026-07-17	1.6400	1.6400	1.6300	1.6300	-2.395%	2	4,712	+23.926%
2026-07-16	1.6200	1.7700	1.6000	1.6700	+5.031%	442	4,712	+20.958%
2026-07-15	1.5900	1.5900	1.5900	1.5900	-4.217%	55	4,430	+27.044%
2026-07-14	1.6600	1.6700	1.6600	1.6600	+2.469%	292	4,419	+21.687%
2026-07-13	1.5600	1.7500	1.5600	1.6200	-19.403%	371	4,392	+24.691%
2026-07-10	2.0100	2.0800	2.0000	2.0100	-6.512%	112	4,174	+0.498%
2026-07-09	2.0400	2.1500	2.0400	2.1500	+9.694%	391	4,160	-6.047%
2026-07-08	1.9800	1.9800	1.9600	1.9600	-16.239%	9	3,979	+3.061%
2026-07-07	2.3400	2.3400	2.3400	2.3400	-7.874%	5	3,984	-13.675%
2026-07-06	2.7400	2.7400	2.5400	2.5400	-7.299%	2	3,979	-20.472%
2026-07-02	2.6900	2.7500	2.6900	2.7400	+1.481%	3	3,979	-26.277%
2026-07-01	2.4200	2.7000	2.4200	2.7000	+20.000%	5	3,979	-25.185%
2026-06-30	2.2000	2.2500	2.2000	2.2500	+3.687%	6	3,981	-10.222%
2026-06-29	2.2200	2.2200	2.1400	2.1700	-7.660%	13	3,975	-6.912%
2026-06-26	2.2500	2.3500	2.2300	2.3500	+6.818%	66	3,965	-14.043%
2026-06-25	2.3500	2.3600	2.2000	2.2000	-12.698%	4	3,981	-8.182%
2026-06-24	2.2500	2.5300	2.2500	2.5200	+24.752%	159	3,977	-19.841%
2026-06-23	2.0600	2.0800	1.9300	2.0200	0.000%	72	3,993	0.000%
2026-06-22	2.1600	2.2400	2.0200	2.0200	-6.047%	88	3,940	0.000%
2026-06-18	2.0500	2.2300	2.0500	2.1500	+30.303%	16	3,972	-6.047%
2026-06-17	1.4800	1.6500	1.4600	1.6500	+25.000%	37	3,972	+22.424%
2026-06-16	1.2700	1.3700	1.2400	1.3200	+10.000%	736	3,972	+53.030%
2026-06-15	1.2500	1.2500	1.2000	1.2000	+16.505%	11	3,529	+68.333%
2026-06-12	0.9900	1.0900	0.9800	1.0300	-2.830%	20	3,530	+96.117%
2026-06-11	1.1500	1.1700	1.0600	1.0600	-7.018%	7	3,534	+90.566%
2026-06-10	1.0700	1.1500	1.0700	1.1400	+10.680%	168	3,529	+77.193%
2026-06-08	1.0400	1.0500	1.0200	1.0300	-17.600%	38	3,552	+96.117%
2026-06-05	1.0000	1.2500	0.9800	1.2500	+40.449%	85	3,552	+61.600%
2026-06-04	0.9200	0.9200	0.8900	0.8900	-20.536%	3	3,511	+126.966%
2026-06-02	1.0900	1.1200	1.0900	1.1200	-1.754%	28	3,514	+80.357%
2026-06-01	1.1100	1.1400	1.1100	1.1400	-16.176%	5	3,514	+77.193%
2026-05-29	1.2400	1.3600	1.2200	1.3600	+12.397%	69	3,518	+48.529%
2026-05-28	1.2600	1.3100	1.1800	1.2100	-11.029%	203	3,521	+66.942%
2026-05-27	1.3300	1.3600	1.3300	1.3600	+43.158%	2	3,537	+48.529%
2026-05-26	0.9200	0.9500	0.9200	0.9500	-1.042%	7	3,539	+112.632%
2026-05-22	0.9500	0.9600	0.9400	0.9600	+31.507%	10	3,543	+110.417%
2026-05-19	0.8300	0.8300	0.7300	0.7300	+7.353%	1,001	3,552	+176.712%
2026-05-18	0.8400	0.8400	0.6800	0.6800	-29.167%	3	2,984	+197.059%
2026-05-15	0.9600	0.9600	0.9500	0.9600	-9.434%	129	2,984	+110.417%
2026-05-12	1.0600	1.0600	1.0600	1.0600	-19.697%	39	2,971	+90.566%
2026-05-08	1.3200	1.3200	1.3200	1.3200	+15.789%	2	2,971	+53.030%
2026-05-06	1.1600	1.1900	1.0700	1.1400	+23.913%	15	2,971	+77.193%
2026-05-05	0.9200	0.9200	0.9200	0.9200	-3.158%	1	2,974	+119.565%
2026-05-01	1.0200	1.0200	0.9500	0.9500	-3.061%	61	2,965	+112.632%
2026-04-30	1.0500	1.0500	0.9800	0.9800	-10.092%	9	2,965	+106.122%
2026-04-29	1.1400	1.1500	1.0700	1.0900	-18.657%	31	2,959	+85.321%
2026-04-24	1.4500	1.4500	1.3400	1.3400	-8.844%	43	2,950	+50.746%
2026-04-23	1.4700	1.4700	1.4600	1.4700	-6.962%	759	2,946	+37.415%
2026-04-22	1.5000	1.6200	1.5000	1.5800	-15.054%	16	3,000	+27.848%
2026-04-21	1.7500	1.8600	1.7500	1.8600	-8.824%	35	2,980	+8.602%
2026-04-14	2.0200	2.0400	2.0000	2.0400	+9.091%	49	2,980	-0.980%
2026-04-13	1.8700	1.8700	1.8700	1.8700	-21.097%	5	2,932	+8.021%
2026-04-08	2.3700	2.3700	2.3700	2.3700	+2.597%	1	2,932	-14.768%
2026-04-07	2.3100	2.3200	2.3100	2.3100	-0.858%	40	2,931	-12.554%
2026-04-06	2.3500	2.3700	2.3200	2.3300	+7.373%	69	2,891	-13.305%
2026-04-02	2.1400	2.1700	2.1200	2.1700	-8.051%	61	2,768	-6.912%
2026-04-01	2.2800	2.3600	2.2800	2.3600	+14.010%	21	2,768	-14.407%
2026-03-31	2.1100	2.1200	2.0400	2.0700	-0.957%	62	2,747	-2.415%
2026-03-30	1.9000	2.0900	1.8700	2.0900	-1.878%	86	2,686	-3.349%
2026-03-27	2.1300	2.1300	2.1300	2.1300	+0.948%	2	2,629	-5.164%
2026-03-26	2.0900	2.1100	2.0800	2.1100	-9.829%	77	2,629	-4.265%
2026-03-24	2.4900	2.4900	2.3400	2.3400	-5.645%	57	2,552	-13.675%
2026-03-23	2.6500	2.6500	2.4600	2.4800	-4.247%	30	2,504	-18.548%
2026-03-20	2.7500	2.7800	2.5900	2.5900	-6.835%	230	2,480	-22.008%
2026-03-19	2.8400	2.8400	2.7100	2.7800	-14.462%	72	2,282	-27.338%
2026-03-17	3.3000	3.3000	3.2500	3.2500	-7.143%	52	2,246	-37.846%
2026-03-16	3.6500	3.6500	3.5000	3.5000	-10.256%	113	2,209	-42.286%
2026-03-13	3.6000	3.9000	3.6000	3.9000	+18.182%	85	2,110	-48.205%
2026-03-12	3.0000	3.3000	3.0000	3.3000	+11.864%	53	2,100	-38.788%
2026-03-11	3.1500	3.1500	2.9500	2.9500	-7.813%	2	2,094	-31.525%
2026-03-10	3.5000	3.5500	3.2000	3.2000	-14.667%	184	2,092	-36.875%
2026-03-06	3.9000	3.9000	3.6500	3.7500	-2.597%	122	2,018	-46.133%
2026-03-05	3.8500	3.8500	3.8000	3.8500	+5.479%	21	2,019	-47.532%
2026-03-04	3.6500	3.6500	3.6500	3.6500	+2.817%	1	2,013	-44.658%
2026-03-03	3.5500	3.5500	3.5000	3.5500	+9.231%	15	2,012	-43.099%
2026-02-26	3.2500	3.2500	3.2500	3.2500	-1.515%	1	2,010	-37.846%
2026-02-24	3.3000	3.3000	3.3000	3.3000	0.000%	2	2,012	-38.788%
2026-02-23	3.3000	3.3000	3.3000	3.3000	-9.589%	14	2,014	-38.788%
2026-02-18	3.6500	3.6500	3.6500	3.6500	+1.389%	2	2,014	-44.658%
2026-02-11	3.5500	3.6000	3.5500	3.6000	+1.408%	11	2,012	-43.889%
2026-02-09	3.5500	3.5500	3.5500	3.5500	-4.054%	1	2,017	-43.099%
2026-02-04	3.7000	3.7000	3.7000	3.7000	-9.756%	5	2,016	-45.405%
2026-02-03	4.1000	4.1000	4.1000	4.1000	-2.381%	8	2,011	-50.732%
2026-02-02	4.2000	4.2000	4.2000	4.2000	+10.526%	1	2,003	-51.905%
2026-01-29	3.8000	3.8000	3.8000	3.8000	+2.703%	2,000	2,002	-46.842%
2026-01-23	3.7000	3.7000	3.7000	3.7000	-22.917%	13	66	-45.405%
2026-01-20	4.5000	4.8000	4.5000	4.8000	+5.495%	6	53	-57.917%
2026-01-16	4.5500	4.6000	4.4500	4.5500	-0.871%	48	2	-55.604%
2026-01-09	4.6000	4.6000	4.5900	4.5900	0.000%	2	2	-55.991%