Dark

HAL20261218C25
HAL Dec 18 2026 25.00 Call (HAL261218C00025000)
option OPRA

EOD

Jun 22, 2026

10.38-1.425%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	10.6500	10.6500	10.3800	10.3800	-1.425%	2	392	0.000%
2026-06-18	11.0500	11.0500	10.5300	10.5300	-30.403%	2	390	-1.425%
2026-05-27	15.6200	15.6200	15.1100	15.1300	-9.940%	14	390	-31.395%
2026-05-26	16.8000	16.8000	16.8000	16.8000	-9.629%	1	389	-38.214%
2026-05-19	18.7500	18.7500	18.5900	18.5900	+6.229%	6	389	-44.164%
2026-05-18	17.5000	17.5000	17.5000	17.5000	+7.362%	15	399	-40.686%
2026-05-12	16.3000	16.3000	16.3000	16.3000	0.000%	10	399	-36.319%
2026-05-11	16.3000	16.3000	16.3000	16.3000	-5.507%	5	399	-36.319%
2026-05-01	17.2000	17.2500	17.2000	17.2500	-2.707%	20	374	-39.826%
2026-04-30	17.5000	17.7500	17.5000	17.7300	+3.081%	11	374	-41.455%
2026-04-29	17.2000	17.2000	17.2000	17.2000	+4.942%	15	385	-39.651%
2026-04-28	16.3900	16.3900	16.3900	16.3900	+3.017%	10	400	-36.669%
2026-04-24	15.9100	15.9100	15.9100	15.9100	+3.648%	1	390	-34.758%
2026-04-23	15.3500	15.3500	15.3500	15.3500	+9.643%	1	390	-32.378%
2026-04-16	14.0000	14.0000	14.0000	14.0000	+2.941%	10	391	-25.857%
2026-04-15	13.6100	13.6100	13.6000	13.6000	+0.741%	9	399	-23.676%
2026-04-14	13.5000	13.5000	13.5000	13.5000	-0.148%	10	401	-23.111%
2026-04-10	13.5200	13.5200	13.5200	13.5200	-3.013%	42	401	-23.225%
2026-04-09	13.9400	13.9400	13.9400	13.9400	-5.492%	1	401	-25.538%
2026-04-07	14.7500	14.7500	14.7500	14.7500	-7.233%	1	402	-29.627%
2026-03-31	15.9300	15.9300	15.9000	15.9000	-5.357%	42	403	-34.717%
2026-03-30	16.8000	16.8000	16.8000	16.8000	+2.752%	10	361	-38.214%
2026-03-27	16.3500	16.3500	16.3500	16.3500	+4.808%	1	351	-36.514%
2026-03-26	15.1800	15.6000	15.1700	15.6000	+11.429%	8	352	-33.462%
2026-03-25	14.0000	14.0000	14.0000	14.0000	+0.575%	1	358	-25.857%
2026-03-23	13.0000	13.9200	13.0000	13.9200	+11.717%	12	359	-25.431%
2026-03-18	12.1500	12.4600	12.1500	12.4600	+16.667%	2	360	-16.693%
2026-03-16	10.6800	10.6800	10.6800	10.6800	-5.487%	1	360	-2.809%
2026-03-10	11.3000	11.3000	11.3000	11.3000	+8.134%	1	361	-8.142%
2026-03-09	10.4500	10.4500	10.4500	10.4500	-0.948%	40	361	-0.670%
2026-03-04	10.5500	10.5500	10.5500	10.5500	-12.666%	15	379	-1.611%
2026-03-03	12.0800	12.0800	12.0800	12.0800	+4.770%	25	379	-14.073%
2026-02-23	11.5300	11.5300	11.5300	11.5300	+7.156%	10	354	-9.974%
2026-02-18	10.7600	10.7600	10.7600	10.7600	-4.356%	1	359	-3.532%
2026-02-11	10.8000	11.2500	10.8000	11.2500	-0.881%	8	359	-7.733%
2026-02-09	11.3500	11.3500	11.3500	11.3500	+0.889%	15	361	-8.546%
2026-02-06	11.1000	11.2500	11.1000	11.2500	+6.433%	2	346	-7.733%
2026-01-28	10.6500	10.6500	10.5200	10.5700	-1.123%	4	345	-1.798%
2026-01-26	10.6900	10.6900	10.6900	10.6900	+12.526%	5	346	-2.900%
2026-01-22	9.5000	9.5000	9.5000	9.5000	+2.703%	1	351	+9.263%
2026-01-21	9.2500	9.2500	9.2500	9.2500	0.000%	5	352	+12.216%
2026-01-16	9.4200	9.4200	9.2500	9.2500	-9.756%	4	347	+12.216%
2026-01-14	10.1000	10.2500	10.1000	10.2500	+5.128%	2	347	+1.268%
2026-01-13	9.7500	9.7500	9.7500	9.7500	+5.065%	6	346	+6.462%
2026-01-09	9.2800	9.2800	9.2800	9.2800	+22.914%	2	340	+11.853%
2026-01-07	7.5500	7.5500	7.5500	7.5500	-13.018%	1	340	+37.483%
2026-01-05	8.5600	9.5000	8.4100	8.6800	+39.326%	50	341	+19.585%
2026-01-02	6.2300	6.2300	6.2300	6.2300	+8.348%	1	312	+66.613%
2025-12-26	5.7500	5.7500	5.7500	5.7500	+1.770%	1	312	+80.522%
2025-12-22	5.6500	5.6500	5.6500	5.6500	+2.727%	1	312	+83.717%
2025-12-18	5.5000	5.5000	5.5000	5.5000	+1.852%	4	312	+88.727%
2025-12-16	5.3500	5.4000	5.3500	5.4000	-10.000%	11	315	+92.222%
2025-12-15	6.0000	6.0000	6.0000	6.0000	+3.448%	5	316	+73.000%
2025-12-04	5.4000	5.8000	5.4000	5.8000	+17.647%	4	321	+78.966%
2025-12-02	4.8000	4.9300	4.6000	4.9300	+13.333%	3	325	+110.548%
2025-11-25	4.3500	4.3500	4.3500	4.3500	+1.163%	12	324	+138.621%
2025-11-21	4.3000	4.3000	4.3000	4.3000	-6.522%	5	312	+141.395%
2025-11-20	4.6000	4.6000	4.6000	4.6000	-8.000%	10	307	+125.652%
2025-11-18	5.0000	5.0000	5.0000	5.0000	-3.846%	1	307	+107.600%
2025-11-17	5.2000	5.2000	5.2000	5.2000	-3.704%	1	307	+99.615%
2025-11-12	5.7300	5.7500	5.4000	5.4000	-13.600%	11	306	+92.222%
2025-11-11	6.2500	6.2500	6.2500	6.2500	+11.607%	31	317	+66.080%
2025-11-07	5.6000	5.6000	5.6000	5.6000	-2.098%	15	335	+85.357%
2025-11-06	5.7200	5.7200	5.7200	5.7200	+9.789%	10	350	+81.469%
2025-10-31	5.2100	5.2100	5.2100	5.2100	-3.519%	1	350	+99.232%
2025-10-30	5.4000	5.4000	5.4000	5.4000	+0.935%	1	349	+92.222%
2025-10-28	5.3500	5.3500	5.3500	5.3500	+1.134%	1	348	+94.019%
2025-10-27	5.2900	5.2900	5.2900	5.2900	-2.037%	1	347	+96.219%
2025-10-24	5.5800	5.6000	5.4000	5.4000	-3.571%	44	347	+92.222%
2025-10-23	5.4000	5.6000	5.4000	5.6000	+18.143%	20	391	+85.357%
2025-10-22	4.9000	5.0000	4.7400	4.7400	+13.397%	8	401	+118.987%
2025-10-21	2.9800	4.1800	2.9800	4.1800	+53.114%	94	398	+148.325%
2025-10-20	2.7300	2.7300	2.7300	2.7300	+11.429%	1	481	+280.220%
2025-10-16	2.4500	2.4500	2.4500	2.4500	-10.909%	5	482	+323.673%
2025-10-15	2.7500	2.7500	2.7500	2.7500	-3.846%	10	477	+277.455%
2025-10-14	2.8600	2.8600	2.8600	2.8600	+5.926%	1	467	+262.937%
2025-10-13	2.7500	2.7500	2.7000	2.7000	-10.000%	2	467	+284.444%
2025-10-10	3.0000	3.0000	3.0000	3.0000	-6.542%	1	465	+246.000%
2025-10-09	3.3500	3.3500	3.2100	3.2100	-8.286%	6	464	+223.364%
2025-10-08	3.6000	3.6000	3.5000	3.5000	-1.408%	6	460	+196.571%
2025-10-07	3.6000	3.6000	3.5500	3.5500	-8.031%	4	460	+192.394%
2025-10-06	3.9500	3.9500	3.8600	3.8600	-1.026%	4	460	+168.912%
2025-10-03	3.9000	3.9000	3.9000	3.9000	+1.299%	1	456	+166.154%
2025-10-02	4.2900	4.2900	3.8500	3.8500	-10.465%	4	456	+169.610%
2025-10-01	4.3000	4.3000	4.3000	4.3000	+7.500%	2	452	+141.395%
2025-09-30	4.0000	4.0000	4.0000	4.0000	-13.420%	2	452	+159.500%
2025-09-26	4.6200	4.6200	4.6200	4.6200	+9.220%	30	450	+124.675%
2025-09-25	4.2300	4.2300	4.2300	4.2300	+1.928%	1	432	+145.390%
2025-09-24	4.4100	4.4100	4.1500	4.1500	+4.534%	60	432	+150.120%
2025-09-23	3.9600	4.3000	3.9600	3.9700	+55.078%	20	390	+161.461%
2025-09-22	2.5800	2.5800	2.5600	2.5600	-20.497%	2	381	+305.469%
2025-09-19	3.2200	3.2200	3.2200	3.2200	+33.610%	1	380	+222.360%
2025-09-15	2.5400	2.5400	2.4100	2.4100	-17.182%	21	380	+330.705%
2025-09-11	2.9100	2.9100	2.9100	2.9100	+8.582%	1	394	+256.701%
2025-09-10	2.6000	2.6800	2.6000	2.6800	+1.901%	45	394	+287.313%
2025-09-03	2.4800	2.6300	2.4800	2.6300	+2.335%	6	439	+294.677%
2025-08-26	2.5700	2.5700	2.5700	2.5700	-4.104%	1	438	+303.891%
2025-08-25	2.6800	2.6800	2.6800	2.6800	+0.752%	1	438	+287.313%
2025-08-22	2.6600	2.6600	2.6600	2.6600	+24.883%	1	437	+290.226%
2025-08-21	2.1300	2.1300	2.1300	2.1300	-0.467%	1	437	+387.324%
2025-08-20	2.1400	2.1400	2.1400	2.1400	-0.926%	1	436	+385.047%
2025-08-12	2.1600	2.1600	2.1600	2.1600	-29.180%	2	435	+380.556%
2025-07-28	2.9400	3.0500	2.9400	3.0500	+12.132%	11	433	+240.328%
2025-07-23	2.7800	2.7800	2.7200	2.7200	+36.000%	4	443	+281.618%
2025-07-22	2.0000	2.0000	2.0000	2.0000	-16.318%	1	440	+419.000%
2025-07-18	2.3900	2.3900	2.3900	2.3900	-6.641%	20	440	+334.310%
2025-07-16	2.4300	2.6900	2.4300	2.5600	-4.478%	178	460	+305.469%
2025-07-15	2.7000	2.7000	2.6800	2.6800	-6.294%	63	292	+287.313%
2025-07-14	3.1200	3.1200	2.8600	2.8600	-12.000%	25	232	+262.937%
2025-07-11	3.2500	3.2500	3.2500	3.2500	+24.046%	1	213	+219.385%
2025-07-10	2.6200	2.6200	2.6200	2.6200	-11.186%	2	214	+296.183%
2025-07-08	2.9500	2.9500	2.9500	2.9500	+18.952%	1	214	+251.864%
2025-07-07	2.4800	2.4800	2.4800	2.4800	-6.415%	5	214	+318.548%
2025-07-03	2.6500	2.6500	2.6500	2.6500	+25.000%	10	214	+291.698%
2025-06-30	2.1000	2.1200	2.1000	2.1200	-5.778%	8	214	+389.623%
2025-06-27	2.2500	2.2500	2.2500	2.2500	-6.250%	4	211	+361.333%
2025-06-24	2.4000	2.4000	2.4000	2.4000	-2.439%	10	211	+332.500%
2025-06-23	2.6800	2.6800	2.4600	2.4600	-24.308%	42	211	+321.951%
2025-06-18	3.6500	3.6500	3.2500	3.2500	-13.333%	6	166	+219.385%
2025-06-17	3.7300	3.7500	3.7300	3.7500	+10.294%	7	166	+176.800%
2025-06-16	3.4000	3.4000	3.4000	3.4000	+3.030%	1	163	+205.294%
2025-06-13	3.3000	3.3000	3.3000	3.3000	+14.583%	2	162	+214.545%
2025-06-11	2.9100	2.9100	2.8800	2.8800	+11.628%	19	162	+260.417%
2025-06-09	2.6500	2.6500	2.5800	2.5800	+13.656%	5	143	+302.326%
2025-06-06	2.2700	2.2700	2.2700	2.2700	+7.583%	6	138	+357.269%
2025-05-27	2.3800	2.3800	2.1100	2.1100	+14.054%	2	138	+391.943%
2025-05-22	1.8500	1.8500	1.8500	1.8500	-19.565%	1	137	+461.081%
2025-05-15	2.3000	2.3000	2.3000	2.3000	-12.879%	1	137	+351.304%
2025-05-13	2.6400	2.6400	2.6400	2.6400	-12.000%	1	137	+293.182%
2025-05-12	3.0000	3.0000	3.0000	3.0000	+25.000%	1	136	+246.000%
2025-05-08	2.4000	2.4000	2.4000	2.4000	+20.000%	2	135	+332.500%
2025-05-07	2.0000	2.0000	2.0000	2.0000	-5.213%	2	135	+419.000%
2025-05-01	2.3000	2.3000	2.1100	2.1100	-4.091%	20	135	+391.943%
2025-04-30	2.2200	2.2200	2.2000	2.2000	-18.519%	5	135	+371.818%
2025-04-24	2.6500	2.7000	2.6500	2.7000	+7.143%	5	140	+284.444%
2025-04-23	2.5200	2.5200	2.5200	2.5200	-25.882%	1	140	+311.905%
2025-04-17	3.2300	3.4000	3.2300	3.4000	+24.542%	5	137	+205.294%
2025-04-11	2.7300	2.7300	2.7300	2.7300	-18.507%	2	137	+280.220%
2025-04-09	3.3500	3.3500	3.3500	3.3500	+37.860%	7	136	+209.851%
2025-04-08	2.4300	2.4300	2.4300	2.4300	-2.800%	10	136	+327.160%
2025-04-07	2.4400	2.5000	2.4400	2.5000	+5.932%	3	136	+315.200%
2025-04-04	2.5000	2.5000	2.2500	2.3600	-24.841%	12	135	+339.831%
2025-04-03	3.5000	3.5000	3.1400	3.1400	-39.029%	9	131	+230.573%
2025-03-26	5.1500	5.1500	5.1500	5.1500	+9.808%	2	127	+101.553%
2025-03-24	4.6900	4.6900	4.6900	4.6900	+7.816%	1	129	+121.322%
2025-03-21	4.3500	4.3500	4.3500	4.3500	-5.229%	4	130	+138.621%
2025-03-18	4.5900	4.5900	4.5900	4.5900	+8.000%	2	131	+126.144%
2025-03-13	4.2500	4.2500	4.2500	4.2500	-17.954%	2	131	+144.235%
2025-03-10	5.1800	5.1800	5.1800	5.1800	+15.111%	5	131	+100.386%
2025-03-06	4.5000	4.5000	4.5000	4.5000	+1.124%	20	131	+130.667%
2025-03-04	4.0500	4.4500	3.8200	4.4500	-11.000%	66	151	+133.258%
2025-02-26	5.0000	5.0000	5.0000	5.0000	-16.667%	10	131	+107.600%
2025-02-04	5.0000	6.0000	5.0000	6.0000	+13.208%	3	140	+73.000%
2025-01-31	5.1400	5.3000	5.1400	5.3000	-1.119%	180	137	+95.849%
2025-01-30	5.2800	5.3600	5.2800	5.3600	+0.187%	20	170	+93.657%
2025-01-29	5.3500	5.3500	5.3500	5.3500	-7.759%	10	170	+94.019%
2025-01-28	5.8000	5.8000	5.8000	5.8000	-15.081%	1	170	+78.966%
2025-01-23	6.8200	6.8300	6.8200	6.8300	-8.322%	8	169	+51.977%
2025-01-22	8.3500	8.3500	6.9000	7.4500	-6.875%	41	177	+39.329%
2025-01-21	8.0500	8.0500	8.0000	8.0000	-4.762%	60	82	+29.750%
2025-01-17	8.9000	8.9000	8.4000	8.4000	+12.752%	4	82	+23.571%
2025-01-16	7.4500	7.4500	7.4500	7.4500	+16.406%	10	82	+39.329%
2025-01-14	6.4000	6.4000	6.4000	6.4000	+2.400%	2	72	+62.188%
2025-01-08	6.2500	6.2500	6.2500	6.2500	-3.846%	2	74	+66.080%
2025-01-06	6.5000	6.5000	6.5000	6.5000	+6.908%	2	74	+59.692%
2024-12-30	6.0800	6.0800	6.0800	6.0800	-1.935%	10	72	+70.724%
2024-12-27	6.2000	6.2000	6.2000	6.2000	+5.442%	10	62	+67.419%
2024-12-24	5.8800	5.8800	5.8800	5.8800	+7.890%	3	62	+76.531%
2024-12-23	5.4500	5.4500	5.4500	5.4500	-0.909%	5	62	+90.459%
2024-12-19	5.5000	5.5000	5.5000	5.5000	-11.576%	1	62	+88.727%
2024-12-17	6.2200	6.2200	6.2200	6.2200	-30.191%	1	61	+66.881%
2024-11-12	8.8800	8.9100	8.8800	8.9100	+28.201%	7	60	+16.498%
2024-10-31	6.9500	6.9500	6.9500	6.9500	+5.463%	1	55	+49.353%
2024-10-29	6.5500	6.6100	6.5500	6.5900	-3.655%	20	55	+57.511%
2024-10-28	6.8400	6.8400	6.8400	6.8400	-3.797%	20	70	+51.754%
2024-10-18	7.1100	7.1100	7.1100	7.1100	-22.717%	8	53	+45.992%
2024-10-11	9.2000	9.2000	9.2000	9.2000	+22.667%	4	57	+12.826%
2024-09-30	7.5000	7.5000	7.5000	7.5000	-7.407%	1	57	+38.400%
2024-09-19	8.1000	8.1000	8.1000	8.1000	+3.713%	10	57	+28.148%
2024-09-17	7.8000	7.8100	7.8000	7.8100	+6.986%	26	64	+32.907%
2024-09-16	6.9000	7.3000	6.9000	7.3000	+7.829%	6	80	+42.192%
2024-09-13	6.7800	6.7800	6.7000	6.7700	-3.286%	48	83	+53.323%
2024-09-11	7.0000	7.0000	7.0000	7.0000	-2.098%	1	59	+48.286%
2024-09-10	7.1500	7.1500	7.1000	7.1500	-7.742%	36	58	+45.175%
2024-09-09	7.4900	7.7500	7.4900	7.7500	+4.027%	8	22	+33.935%
2024-09-06	7.4500	7.4500	7.4500	7.4500	-47.535%	4	14	+39.329%
2024-05-29	14.2000	14.2000	14.2000	14.2000	-5.773%	10	3	-26.901%
2024-05-17	15.0700	15.0700	15.0700	15.0700	-0.659%	2	3	-31.121%
2024-05-02	15.1700	15.1700	15.1700	15.1700	-2.129%	2	3	-31.575%
2024-04-30	15.5000	15.5000	15.5000	15.5000	0.000%	1	1	-33.032%