Dark

HAL20261218C28
HAL Dec 18 2026 28.00 Call (HAL261218C00028000)
option OPRA

EOD

Aug 11, 2026

6.60+9.272%(+0.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	6.6000	6.6000	6.6000	6.6000	+9.272%	1	563	0.000%
2026-07-27	6.0400	6.0400	6.0400	6.0400	-29.767%	3	562	+9.272%
2026-07-14	8.2200	8.6000	8.2200	8.6000	+10.682%	6	560	-23.256%
2026-07-09	7.7700	7.7700	7.7700	7.7700	+14.602%	2	558	-15.058%
2026-07-07	6.7800	6.7800	6.7800	6.7800	-1.597%	1	556	-2.655%
2026-07-02	6.8900	6.8900	6.8900	6.8900	-39.667%	1	557	-4.209%
2026-06-15	11.3000	11.4200	11.3000	11.4200	-10.008%	8	557	-42.207%
2026-05-27	12.6900	12.6900	12.6900	12.6900	-11.259%	1	563	-47.991%
2026-05-15	14.3000	14.3000	14.3000	14.3000	+0.704%	2	564	-53.846%
2026-05-14	14.2000	14.2000	14.2000	14.2000	+5.498%	1	564	-53.521%
2026-05-11	13.4600	13.4600	13.4600	13.4600	+9.878%	1	565	-50.966%
2026-05-07	12.2500	12.2500	12.2500	12.2500	+18.357%	19	566	-46.122%
2026-04-17	9.7000	10.3500	9.7000	10.3500	-12.584%	2	585	-36.232%
2026-04-13	11.8400	11.8400	11.8400	11.8400	+16.078%	2	587	-44.257%
2026-04-08	10.2000	10.2000	10.2000	10.2000	-14.286%	1	589	-35.294%
2026-04-06	11.9000	11.9000	11.9000	11.9000	-2.459%	1	590	-44.538%
2026-04-01	12.2000	12.2000	12.2000	12.2000	-2.087%	4	591	-45.902%
2026-03-31	12.4600	12.4600	12.4600	12.4600	-12.439%	2	591	-47.030%
2026-03-30	14.2300	14.2300	14.2300	14.2300	+3.793%	1	591	-53.619%
2026-03-27	13.7000	13.7500	13.7000	13.7100	+26.359%	9	592	-51.860%
2026-03-19	10.8500	10.8500	10.8500	10.8500	+14.211%	2	594	-39.171%
2026-03-10	9.5000	9.5000	9.5000	9.5000	-5.941%	10	592	-30.526%
2026-03-02	10.1000	10.1000	10.1000	10.1000	+12.222%	1	592	-34.653%
2026-02-20	9.0000	9.0000	9.0000	9.0000	-3.949%	2	592	-26.667%
2026-02-19	9.2700	9.3700	9.2700	9.3700	+6.477%	2	594	-29.562%
2026-02-18	8.8000	8.8000	8.8000	8.8000	+9.046%	1	594	-25.000%
2026-02-17	7.9700	8.0700	7.9700	8.0700	-10.730%	3	593	-18.216%
2026-02-09	8.4300	9.0800	8.4300	9.0400	-2.796%	5	593	-26.991%
2026-02-06	9.3000	9.3000	9.3000	9.3000	+6.286%	5	594	-29.032%
2026-02-04	9.0000	9.0000	8.7500	8.7500	+13.784%	6	593	-24.571%
2026-02-02	6.1500	7.6900	6.1500	7.6900	-13.303%	3	594	-14.174%
2026-01-28	8.7500	8.8700	8.7500	8.8700	+2.543%	6	594	-25.592%
2026-01-27	8.7000	8.7000	8.6500	8.6500	-1.481%	10	596	-23.699%
2026-01-23	9.3000	9.3000	8.6000	8.7800	+6.424%	9	596	-24.829%
2026-01-22	7.8000	8.2500	7.6300	8.2500	+4.962%	35	593	-20.000%
2026-01-21	7.8500	8.2500	7.8500	7.8600	+10.238%	6	590	-16.031%
2026-01-20	7.1400	7.1500	7.1300	7.1300	-13.049%	16	588	-7.433%
2026-01-14	7.8000	8.2000	7.8000	8.2000	+8.179%	10	574	-19.512%
2026-01-13	7.0500	7.5800	7.0500	7.5800	+11.799%	2	576	-12.929%
2026-01-12	7.7000	7.7000	6.7800	6.7800	-8.378%	6	576	-2.655%
2026-01-09	7.2500	7.4000	7.2500	7.4000	+15.086%	12	571	-10.811%
2026-01-08	6.4300	6.4300	6.4300	6.4300	+14.821%	1	579	+2.644%
2026-01-07	5.6000	5.6000	5.6000	5.6000	-9.385%	1	578	+17.857%
2026-01-06	6.9800	6.9800	6.1800	6.1800	-17.600%	5	579	+6.796%
2026-01-05	6.2500	7.6500	6.2500	7.5000	+85.185%	70	568	-12.000%
2025-12-29	4.0500	4.0500	4.0500	4.0500	-1.699%	2	568	+62.963%
2025-12-26	4.1200	4.1200	4.1200	4.1200	-0.723%	5	568	+60.194%
2025-12-24	4.1500	4.1500	4.1500	4.1500	+4.271%	1	563	+59.036%
2025-12-19	4.0000	4.0000	3.9800	3.9800	+6.133%	50	563	+65.829%
2025-12-18	4.0500	4.0500	3.7500	3.7500	-23.156%	2	563	+76.000%
2025-12-12	4.9900	4.9900	4.8800	4.8800	-3.937%	4	561	+35.246%
2025-12-11	5.0800	5.0800	5.0800	5.0800	+8.085%	1	562	+29.921%
2025-12-09	4.7500	4.7500	4.7000	4.7000	+14.634%	3	562	+40.426%
2025-12-04	4.1000	4.1000	4.1000	4.1000	+5.128%	1	561	+60.976%
2025-12-03	3.9000	3.9800	3.9000	3.9000	+16.418%	11	560	+69.231%
2025-12-02	3.3500	3.3500	3.3500	3.3500	+0.904%	20	550	+97.015%
2025-11-26	3.3200	3.3200	3.3200	3.3200	+6.070%	1	550	+98.795%
2025-11-25	3.1300	3.1300	3.1300	3.1300	+5.743%	1	550	+110.863%
2025-11-21	2.9600	2.9600	2.9600	2.9600	-20.000%	8	550	+122.973%
2025-11-20	3.7500	3.8500	3.7000	3.7000	-1.333%	20	554	+78.378%
2025-11-18	3.4800	3.7500	3.4800	3.7500	-6.716%	4	535	+76.000%
2025-11-14	3.9500	4.0200	3.9500	4.0200	+1.772%	6	535	+64.179%
2025-11-13	4.0900	4.0900	3.9000	3.9500	-9.195%	27	538	+67.089%
2025-11-12	4.6000	4.6000	4.3500	4.3500	-13.861%	6	539	+51.724%
2025-11-11	5.0500	5.0500	5.0500	5.0500	+18.824%	10	539	+30.693%
2025-11-10	4.2500	4.2500	4.2500	4.2500	-8.602%	1	539	+55.294%
2025-11-06	4.4700	4.6900	4.4700	4.6500	+13.415%	10	539	+41.935%
2025-11-05	3.9600	4.3000	3.9600	4.1000	+5.128%	6	543	+60.976%
2025-10-31	3.9000	3.9000	3.9000	3.9000	-6.024%	5	542	+69.231%
2025-10-30	4.1300	4.1600	4.1300	4.1500	-2.582%	20	542	+59.036%
2025-10-27	4.4700	4.4700	4.2600	4.2600	+12.105%	11	527	+54.930%
2025-10-24	4.0400	4.0400	3.8000	3.8000	-5.473%	3	527	+73.684%
2025-10-23	4.0200	4.0200	4.0200	4.0200	+3.608%	2	529	+64.179%
2025-10-22	3.8800	3.8800	3.8800	3.8800	+25.566%	50	529	+70.103%
2025-10-21	2.5800	3.1000	2.5800	3.0900	+60.938%	33	529	+113.592%
2025-10-20	1.8800	1.9500	1.8800	1.9200	-28.358%	4	516	+243.750%
2025-10-06	2.6800	2.6800	2.6800	2.6800	-16.250%	80	514	+146.269%
2025-09-29	3.0500	3.2000	3.0500	3.2000	-5.882%	7	523	+106.250%
2025-09-26	3.4300	3.4500	3.4000	3.4000	+12.957%	44	518	+94.118%
2025-09-23	2.9300	3.0100	2.9300	3.0100	+71.023%	43	485	+119.269%
2025-09-22	1.7500	1.7600	1.7400	1.7600	-6.383%	4	445	+275.000%
2025-09-16	1.7500	1.8800	1.7500	1.8800	+18.239%	3	445	+251.064%
2025-09-08	1.5900	1.5900	1.5900	1.5900	-18.041%	1	443	+315.094%
2025-08-29	1.9400	1.9400	1.9400	1.9400	+3.191%	20	453	+240.206%
2025-08-22	1.8800	1.8800	1.8800	1.8800	+19.745%	1	453	+251.064%
2025-08-18	1.5700	1.5700	1.5700	1.5700	+3.289%	1	453	+320.382%
2025-08-15	1.5200	1.5200	1.5200	1.5200	+6.294%	8	454	+334.211%
2025-08-13	1.4700	1.4700	1.4300	1.4300	-12.805%	2	454	+361.538%
2025-08-01	1.5700	1.6400	1.5700	1.6400	-14.136%	2	453	+302.439%
2025-07-24	1.9100	1.9100	1.9100	1.9100	+15.758%	5	453	+245.550%
2025-07-21	1.6500	1.6500	1.6500	1.6500	-5.714%	1	448	+300.000%
2025-07-16	1.7500	1.7500	1.7500	1.7500	-13.793%	3	448	+277.143%
2025-07-10	2.0300	2.0300	2.0300	2.0300	+2.010%	1	448	+225.123%
2025-07-09	1.9900	1.9900	1.9900	1.9900	+1.015%	1	448	+231.658%
2025-07-08	1.9700	1.9700	1.9700	1.9700	+27.097%	1	448	+235.025%
2025-07-07	1.5500	1.5500	1.5500	1.5500	-10.405%	3	449	+325.806%
2025-07-02	1.6400	1.7300	1.5800	1.7300	+23.571%	6	449	+281.503%
2025-06-30	1.4000	1.4000	1.4000	1.4000	-3.448%	1	447	+371.429%
2025-06-27	1.4500	1.4500	1.4500	1.4500	-3.333%	1	447	+355.172%
2025-06-26	1.5000	1.5000	1.5000	1.5000	+5.634%	1	448	+340.000%
2025-06-25	1.4200	1.4200	1.4200	1.4200	-46.617%	1	447	+364.789%
2025-06-17	2.6600	2.6600	2.6600	2.6600	+36.410%	8	446	+148.120%
2025-06-10	1.9500	1.9500	1.9500	1.9500	+8.333%	1	444	+238.462%
2025-06-09	1.7500	1.8000	1.7500	1.8000	+9.091%	4	445	+266.667%
2025-06-06	1.6000	1.6900	1.6000	1.6500	+21.324%	6	445	+300.000%
2025-05-30	1.3100	1.3600	1.3100	1.3600	-2.857%	4	444	+385.294%
2025-05-27	1.4000	1.4000	1.4000	1.4000	-2.778%	1	444	+371.429%
2025-05-23	1.4400	1.4400	1.4400	1.4400	0.000%	2	444	+358.333%
2025-05-21	1.4400	1.4400	1.4400	1.4400	-14.793%	2	444	+358.333%
2025-05-20	1.6900	1.6900	1.6900	1.6900	+1.807%	1	444	+290.533%
2025-05-19	1.6600	1.6600	1.6600	1.6600	-12.632%	1	444	+297.590%
2025-05-12	1.8600	1.9000	1.8600	1.9000	+30.137%	3	444	+247.368%
2025-05-06	1.4600	1.4600	1.4600	1.4600	-18.889%	4	443	+352.055%
2025-05-02	1.8000	1.8000	1.8000	1.8000	+7.143%	8	447	+266.667%
2025-04-28	1.6800	1.6800	1.6800	1.6800	-2.890%	2	447	+292.857%
2025-04-25	1.7300	1.7300	1.7300	1.7300	-1.143%	8	447	+281.503%
2025-04-23	1.7500	1.7500	1.7500	1.7500	-21.875%	1	451	+277.143%
2025-04-21	2.2400	2.2400	2.2400	2.2400	-12.157%	1	450	+194.643%
2025-04-17	2.2400	2.5500	2.2400	2.5500	+6.250%	3	450	+158.824%
2025-04-09	2.4000	2.4000	2.4000	2.4000	+41.176%	2	450	+175.000%
2025-04-08	1.6800	1.7000	1.6800	1.7000	+13.333%	15	450	+288.235%
2025-04-07	1.8000	1.8000	1.5000	1.5000	-22.680%	7	455	+340.000%
2025-04-04	1.8500	1.9400	1.6000	1.9400	-12.217%	28	461	+240.206%
2025-04-03	2.2500	2.2500	2.2100	2.2100	-37.571%	4	449	+198.643%
2025-03-27	3.5400	3.5400	3.5400	3.5400	+12.381%	2	448	+86.441%
2025-03-21	3.1500	3.1500	3.1500	3.1500	-9.483%	4	448	+109.524%
2025-03-13	3.4800	3.4800	3.4800	3.4800	-5.435%	5	448	+89.655%
2025-03-10	3.6800	3.6800	3.6800	3.6800	+5.747%	5	448	+79.348%
2025-03-07	3.4000	3.4800	3.4000	3.4800	+26.087%	22	443	+89.655%
2025-03-06	2.7600	2.7600	2.7600	2.7600	-13.750%	1	444	+139.130%
2025-03-05	3.0000	3.2000	3.0000	3.2000	+6.667%	6	444	+106.250%
2025-03-04	3.0000	3.0000	3.0000	3.0000	-26.829%	5	444	+120.000%
2025-02-27	4.1000	4.1000	4.1000	4.1000	+4.592%	2	439	+60.976%
2025-02-26	3.9200	3.9200	3.9200	3.9200	-11.910%	2	439	+68.367%
2025-02-19	4.4500	4.4500	4.4000	4.4500	+7.229%	235	437	+48.315%
2025-02-14	4.1500	4.1500	4.1500	4.1500	-5.682%	400	153	+59.036%
2025-02-11	4.4000	4.4000	4.4000	4.4000	+7.317%	6	153	+50.000%
2025-02-10	4.1000	4.1000	4.1000	4.1000	+10.811%	10	153	+60.976%
2025-02-06	3.7000	3.7000	3.7000	3.7000	-9.756%	10	163	+78.378%
2025-02-05	4.0500	4.1000	4.0500	4.1000	+10.811%	25	163	+60.976%
2025-02-03	3.7000	3.7100	3.7000	3.7000	-12.941%	17	178	+78.378%
2025-01-30	4.2500	4.2500	4.2500	4.2500	+0.473%	15	193	+55.294%
2025-01-29	4.2300	4.2300	4.2300	4.2300	-15.400%	1	178	+56.028%
2025-01-27	5.0000	5.0000	5.0000	5.0000	0.000%	1	178	+32.000%
2025-01-24	5.0000	5.0000	5.0000	5.0000	-3.846%	40	178	+32.000%
2025-01-23	5.3000	5.3000	5.2000	5.2000	-8.772%	18	158	+26.923%
2025-01-22	5.7000	5.7000	5.7000	5.7000	+2.703%	5	153	+15.789%
2025-01-15	5.5500	5.5500	5.5500	5.5500	+7.767%	2	153	+18.919%
2025-01-14	5.1500	5.1500	5.1500	5.1500	+5.749%	68	153	+28.155%
2025-01-08	4.8700	4.8700	4.8700	4.8700	-7.061%	1	88	+35.524%
2025-01-06	5.2400	5.2400	5.2400	5.2400	+3.762%	20	88	+25.954%
2025-01-02	5.0500	5.0500	5.0500	5.0500	+6.316%	10	68	+30.693%
2024-12-31	4.7500	4.7500	4.7500	4.7500	+6.502%	11	79	+38.947%
2024-12-30	4.5500	4.8500	4.4600	4.4600	-1.762%	5	79	+47.982%
2024-12-24	4.5400	4.5400	4.5400	4.5400	+8.873%	3	71	+45.374%
2024-12-23	4.1700	4.1700	4.1700	4.1700	-9.348%	1	71	+58.273%
2024-12-18	4.7500	4.8000	4.6000	4.6000	0.000%	8	70	+43.478%
2024-12-17	5.0500	5.0500	4.6000	4.6000	+2.222%	30	65	+43.478%
2024-12-16	5.2500	5.2500	4.5000	4.5000	-20.354%	2	40	+46.667%
2024-12-06	5.6500	5.6500	5.6500	5.6500	-19.286%	2	39	+16.814%
2024-12-04	7.0000	7.0000	7.0000	7.0000	-14.738%	2	38	-5.714%
2024-11-21	8.1000	8.2300	8.1000	8.2100	+14.825%	19	36	-19.610%
2024-11-20	7.1500	7.1500	7.1500	7.1500	-0.279%	1	43	-7.692%
2024-11-15	7.1800	7.1800	7.1700	7.1700	+2.282%	20	43	-7.950%
2024-11-12	7.0000	7.0100	7.0000	7.0100	+1.009%	9	47	-5.849%
2024-11-06	6.9000	6.9400	6.9000	6.9400	+29.720%	2	56	-4.899%
2024-11-01	5.3500	5.3500	5.3500	5.3500	-1.835%	10	57	+23.364%
2024-10-23	5.5100	5.5100	5.4500	5.4500	-3.540%	11	52	+21.101%
2024-10-21	5.6500	5.6500	5.6500	5.6500	-29.375%	1	41	+16.814%
2024-10-07	8.0000	8.0000	8.0000	8.0000	+1.138%	1	40	-17.500%
2024-10-04	7.9100	7.9100	7.9100	7.9100	+43.818%	2	41	-16.561%
2024-09-26	5.5000	5.5000	5.5000	5.5000	-16.031%	1	42	+20.000%
2024-09-23	6.9000	6.9000	6.5500	6.5500	+1.550%	2	42	+0.763%
2024-09-20	6.4500	6.4500	6.4500	6.4500	-3.731%	8	42	+2.326%
2024-09-19	6.7000	6.7000	6.7000	6.7000	+0.752%	1	38	-1.493%
2024-09-17	6.3000	6.6500	6.3000	6.6500	+16.667%	9	39	-0.752%
2024-09-16	5.7000	5.7000	5.7000	5.7000	+3.636%	5	30	+15.789%
2024-09-13	5.6000	5.6000	5.5000	5.5000	+0.733%	4	25	+20.000%
2024-09-12	5.3000	5.4600	5.3000	5.4600	-18.507%	11	23	+20.879%
2024-09-04	6.7000	6.7000	6.7000	6.7000	+0.149%	1	12	-1.493%
2024-09-03	6.6900	6.6900	6.6900	6.6900	-39.182%	1	11	-1.345%
2024-06-10	11.0000	11.0000	11.0000	11.0000	-17.910%	9	10	-40.000%
2024-04-30	13.4000	13.4000	13.4000	13.4000	-13.992%	1	1	-50.746%
2024-04-12	15.5800	15.5800	15.5800	15.5800	0.000%	2	1	-57.638%