Dark

HAL20260918P35
HAL Sep 18 2026 35.00 Put (HAL260918P00035000)
option OPRA

EOD

Aug 13, 2026

2.70+15.385%(+0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.7000	2.7000	2.7000	2.7000	+15.385%	1	6,782	0.000%
2026-08-12	2.3400	2.3400	2.3400	2.3400	+9.346%	1	6,783	+15.385%
2026-08-11	2.1400	2.1400	2.1300	2.1400	-39.205%	7	6,783	+26.168%
2026-08-07	3.3500	3.5200	3.3500	3.5200	-0.845%	20	6,780	-23.295%
2026-08-05	3.5500	3.5500	3.5500	3.5500	+4.412%	50	6,782	-23.944%
2026-08-04	4.0600	4.0600	3.4000	3.4000	-2.857%	16	6,782	-20.588%
2026-07-31	3.6200	3.6200	3.5000	3.5000	-9.091%	7	6,781	-22.857%
2026-07-29	3.8000	3.8500	3.8000	3.8500	-1.786%	24	6,786	-29.870%
2026-07-28	3.9200	3.9200	3.9200	3.9200	+6.522%	1	6,798	-31.122%
2026-07-27	3.1900	3.6800	3.1900	3.6800	+21.053%	9	6,797	-26.630%
2026-07-23	3.0400	3.0400	3.0400	3.0400	-0.977%	1	6,791	-11.184%
2026-07-22	3.0700	3.0700	3.0700	3.0700	0.000%	8	6,790	-12.052%
2026-07-21	2.9000	3.4000	2.9000	3.0700	+48.309%	224	6,796	-12.052%
2026-07-20	1.9300	2.0700	1.9300	2.0700	0.000%	102	6,887	+30.435%
2026-07-17	2.0700	2.0700	2.0700	2.0700	-5.479%	30	6,913	+30.435%
2026-07-16	2.0700	2.2600	2.0600	2.1900	-3.097%	84	6,913	+23.288%
2026-07-15	2.0100	2.3400	2.0100	2.2600	+6.604%	95	6,878	+19.469%
2026-07-14	1.9000	2.2100	1.8400	2.1200	+2.913%	7	6,799	+27.358%
2026-07-13	1.9500	2.0600	1.9500	2.0600	-20.769%	67	6,799	+31.068%
2026-07-10	2.5500	2.6000	2.5500	2.6000	+1.167%	18	6,777	+3.846%
2026-07-09	2.5500	2.6800	2.5500	2.5700	-0.772%	114	6,764	+5.058%
2026-07-08	2.5900	2.5900	2.5900	2.5900	-11.604%	1	6,765	+4.247%
2026-07-07	3.0700	3.0700	2.9300	2.9300	-5.484%	5	6,765	-7.850%
2026-07-06	3.1500	3.1500	3.1000	3.1000	-11.429%	49	6,762	-12.903%
2026-07-02	3.4000	3.5000	3.4000	3.5000	+7.692%	28	6,753	-22.857%
2026-07-01	3.1500	3.2500	3.1500	3.2500	+19.048%	19	6,753	-16.923%
2026-06-30	2.8300	2.8300	2.6900	2.7300	+4.598%	12	6,757	-1.099%
2026-06-29	2.7000	2.7000	2.6100	2.6100	-9.689%	11	6,746	+3.448%
2026-06-26	2.7500	2.8900	2.7500	2.8900	+7.836%	6	6,739	-6.574%
2026-06-25	2.6800	2.6800	2.6800	2.6800	-12.131%	14	6,733	+0.746%
2026-06-24	2.8600	3.1000	2.8600	3.0500	+24.490%	144	6,726	-11.475%
2026-06-23	2.4700	2.4700	2.4500	2.4500	-7.197%	23	6,723	+10.204%
2026-06-22	2.7500	2.7500	2.5800	2.6400	-0.377%	282	6,723	+2.273%
2026-06-18	2.4700	2.7500	2.4700	2.6500	+38.021%	57	6,573	+1.887%
2026-06-17	2.0000	2.0000	1.8400	1.9200	+19.255%	7	6,573	+40.625%
2026-06-16	1.5900	1.7100	1.5700	1.6100	+8.784%	1,128	6,573	+67.702%
2026-06-15	1.5600	1.5900	1.3900	1.4800	+16.535%	2,676	5,552	+82.432%
2026-06-12	1.2400	1.3400	1.2300	1.2700	-11.189%	8	4,237	+112.598%
2026-06-11	1.4300	1.4300	1.4300	1.4300	+0.704%	16	4,235	+88.811%
2026-06-10	1.3300	1.4200	1.3200	1.4200	-10.127%	116	4,229	+90.141%
2026-06-09	1.3600	1.6100	1.3600	1.5800	+25.397%	279	4,135	+70.886%
2026-06-08	1.3000	1.3200	1.2600	1.2600	+2.439%	242	4,000	+114.286%
2026-06-05	1.2300	1.2300	1.2300	1.2300	+8.850%	1	3,889	+119.512%
2026-06-04	1.1300	1.1300	1.1000	1.1300	-18.705%	8	3,890	+138.938%
2026-06-02	1.3800	1.3900	1.3800	1.3900	+0.725%	2	3,888	+94.245%
2026-06-01	1.3600	1.3800	1.3600	1.3800	-15.337%	2	3,890	+95.652%
2026-05-29	1.5300	1.6300	1.5100	1.6300	+9.396%	8	3,891	+65.644%
2026-05-28	1.4900	1.6700	1.4700	1.4900	+4.196%	106	3,895	+81.208%
2026-05-27	1.3600	1.7000	1.3600	1.4300	+20.168%	919	3,881	+88.811%
2026-05-26	1.1600	1.1900	1.1600	1.1900	+0.847%	20	3,536	+126.891%
2026-05-22	1.1500	1.1800	1.1400	1.1800	+10.280%	11	3,552	+128.814%
2026-05-21	1.0400	1.0800	1.0400	1.0700	+20.225%	3	3,553	+152.336%
2026-05-19	0.9500	0.9700	0.8900	0.8900	-13.592%	1,011	3,553	+203.371%
2026-05-18	1.0500	1.0500	1.0300	1.0300	-13.445%	2	2,907	+162.136%
2026-05-15	1.1600	1.1900	1.1600	1.1900	-4.800%	5	2,907	+126.891%
2026-05-14	1.2500	1.2500	1.2500	1.2500	-0.794%	1	2,910	+116.000%
2026-05-13	1.2600	1.2600	1.2600	1.2600	+6.780%	29	2,830	+114.286%
2026-05-12	1.2800	1.2800	1.1600	1.1800	-19.178%	76	2,830	+128.814%
2026-05-11	1.4600	1.4600	1.4600	1.4600	+2.817%	1	2,830	+84.932%
2026-05-08	1.4100	1.4200	1.3900	1.4200	-8.974%	4	2,830	+90.141%
2026-05-07	1.5600	1.5600	1.5600	1.5600	+41.818%	15	2,829	+73.077%
2026-05-05	1.1500	1.1700	1.1000	1.1000	-7.563%	8	2,829	+145.455%
2026-05-04	1.2100	1.2100	1.1900	1.1900	-3.252%	11	2,827	+126.891%
2026-05-01	1.2300	1.2500	1.2100	1.2300	+6.034%	13	2,821	+119.512%
2026-04-30	1.2700	1.2800	1.1600	1.1600	-9.375%	11	2,821	+132.759%
2026-04-29	1.3700	1.3700	1.2600	1.2800	-12.925%	504	2,815	+110.938%
2026-04-28	1.5100	1.5700	1.4700	1.4700	-3.922%	4	2,445	+83.673%
2026-04-27	1.5200	1.5300	1.4900	1.5300	-15.934%	15	2,442	+76.471%
2026-04-24	1.8200	1.8200	1.8200	1.8200	+4.000%	1	2,433	+48.352%
2026-04-23	1.7300	1.7500	1.7300	1.7500	-8.854%	30	2,433	+54.286%
2026-04-22	1.8000	1.9400	1.8000	1.9200	-6.796%	98	2,403	+40.625%
2026-04-21	2.0900	2.1200	2.0600	2.0600	-5.936%	36	2,299	+31.068%
2026-04-16	2.3000	2.3200	2.1900	2.1900	-7.595%	106	2,299	+23.288%
2026-04-14	2.3600	2.3800	2.3500	2.3700	+3.043%	20	2,247	+13.924%
2026-04-10	2.3000	2.3000	2.3000	2.3000	-12.879%	4	2,229	+17.391%
2026-04-09	2.5700	2.6400	2.5700	2.6400	-4.348%	33	2,225	+2.273%
2026-04-08	2.9700	2.9700	2.7600	2.7600	+3.371%	12	2,211	-2.174%
2026-04-07	2.7100	2.7100	2.6400	2.6700	-1.111%	92	2,201	+1.124%
2026-04-06	2.7400	2.7400	2.6900	2.7000	+0.746%	79	2,151	0.000%
2026-04-02	2.4600	2.7400	2.4600	2.6800	-4.626%	109	2,055	+0.746%
2026-04-01	2.6200	2.8100	2.6200	2.8100	+17.573%	25	2,055	-3.915%
2026-03-31	2.4100	2.4200	2.3500	2.3900	-8.429%	63	2,037	+12.971%
2026-03-30	2.1900	2.6100	2.1500	2.6100	+16.000%	56	1,982	+3.448%
2026-03-27	2.3800	2.3800	2.2500	2.2500	-7.787%	2	1,951	+20.000%
2026-03-26	2.4700	2.4700	2.3600	2.4400	-14.085%	44	1,951	+10.656%
2026-03-24	2.8800	2.8800	2.8400	2.8400	0.000%	10	1,926	-4.930%
2026-03-23	3.0000	3.0000	2.8400	2.8400	-6.885%	58	1,924	-4.930%
2026-03-20	3.1100	3.1500	3.0500	3.0500	-11.079%	61	1,878	-11.475%
2026-03-17	3.5000	3.5000	3.4300	3.4300	-15.309%	96	1,877	-21.283%
2026-03-16	4.1200	4.2000	4.0500	4.0500	-8.989%	399	1,842	-33.333%
2026-03-13	4.1000	4.4500	4.1000	4.4500	+17.105%	1,180	1,577	-39.326%
2026-03-12	3.6500	3.8000	3.6500	3.8000	+5.556%	17	607	-28.947%
2026-03-11	3.6000	3.6000	3.6000	3.6000	-2.703%	2	602	-25.000%
2026-03-10	4.0000	4.0000	3.7000	3.7000	-12.941%	13	602	-27.027%
2026-03-06	4.4500	4.4500	4.2000	4.2500	-3.409%	17	596	-36.471%
2026-03-05	4.3500	4.4000	4.3500	4.4000	+8.642%	22	597	-38.636%
2026-03-03	4.0500	4.0500	4.0500	4.0500	+9.459%	78	596	-33.333%
2026-03-02	3.7500	3.7500	3.7000	3.7000	+5.714%	20	606	-27.027%
2026-02-27	3.5000	3.7000	3.5000	3.5000	-1.408%	50	616	-22.857%
2026-02-26	3.8000	3.8000	3.5500	3.5500	-11.250%	11	591	-23.944%
2026-02-25	3.8000	4.0000	3.8000	4.0000	+6.667%	5	591	-32.500%
2026-02-24	3.7000	3.9500	3.7000	3.7500	-0.794%	32	591	-28.000%
2026-02-23	3.7500	3.9000	3.7500	3.7800	-0.787%	21	576	-28.571%
2026-02-20	3.7500	3.8100	3.7500	3.8100	-1.039%	3	583	-29.134%
2026-02-19	3.8500	3.8500	3.8500	3.8500	-15.385%	2	586	-29.870%
2026-02-17	4.5500	4.5500	4.5500	4.5500	+3.409%	42	586	-40.659%
2026-02-13	4.4000	4.4000	4.4000	4.4000	-1.124%	2	584	-38.636%
2026-02-12	3.9000	4.5000	3.9000	4.4500	+8.537%	62	584	-39.326%
2026-02-06	4.0000	4.1000	3.9600	4.1000	-13.684%	3	531	-34.146%
2026-02-05	4.5000	4.8000	4.5000	4.7500	+10.465%	519	533	-43.158%
2026-02-04	4.1500	4.3000	4.1500	4.3000	-5.702%	80	124	-37.209%
2026-01-28	4.4900	4.5600	4.4900	4.5600	+9.880%	2	58	-40.789%
2026-01-26	4.1500	4.1500	4.1500	4.1500	-17.822%	2	56	-34.940%
2026-01-14	5.0500	5.0500	5.0500	5.0500	-3.810%	2	54	-46.535%
2026-01-05	5.2500	5.5900	5.2500	5.2500	-21.642%	49	4	-48.571%
2026-01-02	6.7000	6.7000	6.7000	6.7000	-47.244%	1	4	-59.701%
2025-09-04	12.7000	12.7000	12.7000	12.7000	-2.458%	10	3	-78.740%
2025-07-09	13.0200	13.0200	13.0200	13.0200	0.000%	10	10	-79.263%