Dark

HAL20261218C33
HAL Dec 18 2026 33.00 Call (HAL261218C00033000)
option OPRA

EOD

Sep 29, 2026

1.57-26.636%(-0.57)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.8200	1.8200	1.5700	1.5700	-26.636%	23	1,906	0.000%
2026-09-28	2.2400	2.2700	2.1400	2.1400	-1.382%	17	1,926	-26.636%
2026-09-25	2.2100	2.2100	2.0200	2.1700	-13.200%	42	1,924	-27.650%
2026-09-24	2.5600	2.6600	2.5000	2.5000	+1.626%	10	1,899	-37.200%
2026-09-23	2.4000	2.6500	2.4000	2.4600	+1.235%	9	1,892	-36.179%
2026-09-22	2.4800	2.7000	2.4300	2.4300	-6.897%	28	1,890	-35.391%
2026-09-21	2.6100	2.6100	2.6100	2.6100	-10.000%	1	1,873	-39.847%
2026-09-18	2.9000	2.9000	2.9000	2.9000	-10.769%	10	1,872	-45.862%
2026-09-17	3.6000	3.6000	3.2500	3.2500	-10.959%	6	1,872	-51.692%
2026-09-16	4.0000	4.0000	3.6500	3.6500	-23.958%	7	1,869	-56.986%
2026-09-10	5.1000	5.1000	4.5400	4.8000	-9.434%	16	1,868	-67.292%
2026-09-08	5.6500	5.6500	5.3000	5.3000	-4.159%	8	1,859	-70.377%
2026-09-04	5.4600	5.5300	5.4600	5.5300	-7.833%	9	1,863	-71.609%
2026-09-03	6.0500	6.0500	6.0000	6.0000	+3.448%	5	1,863	-73.833%
2026-09-02	5.1000	6.1500	5.1000	5.8000	+9.434%	6	1,863	-72.931%
2026-09-01	5.3500	5.3500	5.3000	5.3000	-6.195%	3	1,860	-70.377%
2026-08-31	5.4500	5.9000	5.4500	5.6500	+15.306%	11	1,857	-72.212%
2026-08-28	4.9000	4.9000	4.9000	4.9000	+8.889%	1	1,862	-67.959%
2026-08-27	4.1900	4.5000	4.1900	4.5000	+44.231%	4	1,862	-65.111%
2026-08-26	3.1200	3.1200	3.1200	3.1200	-1.266%	2	1,864	-49.679%
2026-08-25	3.1600	3.1600	3.1600	3.1600	-13.425%	3	1,864	-50.316%
2026-08-24	3.6500	3.6500	3.6500	3.6500	-14.118%	1	1,864	-56.986%
2026-08-21	4.3700	4.3700	4.2500	4.2500	0.000%	5	1,864	-63.059%
2026-08-20	4.2500	4.2500	4.2500	4.2500	+3.659%	15	1,860	-63.059%
2026-08-19	4.1000	4.1000	4.1000	4.1000	+3.797%	1	1,860	-61.707%
2026-08-18	3.9500	3.9500	3.9500	3.9500	+16.176%	9	1,860	-60.253%
2026-08-17	3.4000	3.4000	3.4000	3.4000	+16.838%	1	1,863	-53.824%
2026-08-13	2.8000	2.9100	2.8000	2.9100	-7.619%	31	1,863	-46.048%
2026-08-11	3.2300	3.4000	3.1500	3.1500	+1.942%	9	1,833	-50.159%
2026-08-10	3.0000	3.1000	3.0000	3.0900	+20.233%	20	1,841	-49.191%
2026-08-07	2.5700	2.5700	2.5700	2.5700	-7.554%	1	1,841	-38.911%
2026-08-06	2.7800	2.7800	2.7800	2.7800	+15.833%	1	1,841	-43.525%
2026-08-05	2.8000	2.8000	2.3800	2.4000	-8.745%	5	1,841	-34.583%
2026-08-04	2.6300	2.6300	2.6300	2.6300	+5.200%	1	1,841	-40.304%
2026-08-03	2.5000	2.5000	2.5000	2.5000	-3.846%	2	1,841	-37.200%
2026-07-31	2.5100	2.6000	2.3900	2.6000	+9.705%	20	1,841	-39.615%
2026-07-30	2.3000	2.3800	2.3000	2.3700	+10.233%	5	1,835	-33.755%
2026-07-29	2.2800	2.2800	2.1500	2.1500	-5.702%	431	1,835	-26.977%
2026-07-28	2.7000	2.7000	2.2800	2.2800	-15.556%	41	2,012	-31.140%
2026-07-27	2.7000	2.7000	2.7000	2.7000	-19.403%	20	1,980	-41.852%
2026-07-24	3.3500	3.3500	3.3500	3.3500	+4.361%	1	1,975	-53.134%
2026-07-22	3.2100	3.2100	3.2100	3.2100	-4.464%	5	1,975	-51.090%
2026-07-21	3.2000	3.3600	3.1500	3.3600	-28.511%	7	1,975	-53.274%
2026-07-20	4.7000	4.7000	4.7000	4.7000	+1.293%	1	1,975	-66.596%
2026-07-16	4.6400	4.6400	4.6400	4.6400	-20.275%	3	1,975	-66.164%
2026-07-14	5.8200	5.8200	5.8200	5.8200	+24.625%	1	1,975	-73.024%
2026-07-08	4.6700	4.6800	4.6700	4.6700	+33.429%	6	1,976	-66.381%
2026-07-06	3.7000	3.7000	3.5000	3.5000	+1.449%	4	1,975	-55.143%
2026-07-02	3.7900	3.7900	3.4500	3.4500	-6.757%	2	1,973	-54.493%
2026-07-01	3.9500	4.0200	3.7000	3.7000	-18.681%	23	1,973	-57.568%
2026-06-26	4.5500	4.5500	4.5500	4.5500	-2.151%	2	1,964	-65.495%
2026-06-25	4.6500	4.6500	4.6500	4.6500	+9.412%	3	1,964	-66.237%
2026-06-24	4.2000	4.2500	4.2000	4.2500	-16.174%	2	1,964	-63.059%
2026-06-22	5.0700	5.0700	5.0700	5.0700	+3.049%	1	1,963	-69.034%
2026-06-18	4.9200	4.9200	4.9200	4.9200	-17.311%	1	1,961	-68.089%
2026-06-17	6.0000	6.3800	5.9500	5.9500	-23.620%	3	1,961	-73.613%
2026-06-15	7.7900	7.7900	7.7900	7.7900	-8.353%	2	1,961	-79.846%
2026-05-27	8.5000	8.5000	8.5000	8.5000	-12.371%	2	1,961	-81.529%
2026-05-26	9.7000	9.7000	9.7000	9.7000	-5.825%	2	1,963	-83.814%
2026-05-22	10.3200	10.3200	10.3000	10.3000	-2.462%	4	1,965	-84.757%
2026-05-21	10.2500	10.5600	10.2500	10.5600	+0.095%	3	1,966	-85.133%
2026-05-13	10.5500	10.5500	10.5500	10.5500	+10.010%	20	1,966	-85.118%
2026-05-12	9.5000	9.5900	9.5000	9.5900	+5.154%	3	1,965	-83.629%
2026-05-11	9.1200	9.1200	9.1200	9.1200	+3.636%	4	1,965	-82.785%
2026-05-07	8.8000	8.8000	8.8000	8.8000	-5.882%	1	1,967	-82.159%
2026-05-06	9.2500	9.3500	9.2500	9.3500	-12.861%	4	1,968	-83.209%
2026-05-04	10.7300	10.7300	10.7300	10.7300	+1.036%	1	1,970	-85.368%
2026-05-01	10.6200	10.6200	10.6200	10.6200	+4.118%	1	1,972	-85.217%
2026-04-29	10.2000	10.2000	10.2000	10.2000	+0.295%	8	1,972	-84.608%
2026-04-28	10.1700	10.1700	10.1700	10.1700	+5.938%	2	1,976	-84.562%
2026-04-27	9.6000	9.6000	9.6000	9.6000	+2.128%	2	1,977	-83.646%
2026-04-24	9.0600	9.4000	9.0600	9.4000	-0.212%	3	1,975	-83.298%
2026-04-23	9.4200	9.4200	9.4200	9.4200	+6.441%	1	1,974	-83.333%
2026-04-22	8.5000	8.8500	8.5000	8.8500	+13.027%	11	1,975	-82.260%
2026-04-21	7.8300	7.8300	7.8300	7.8300	+11.857%	1	1,973	-79.949%
2026-04-20	7.2000	7.2000	7.0000	7.0000	+4.012%	2	1,973	-77.571%
2026-04-17	6.0700	6.7700	6.0700	6.7300	-12.597%	7	1,974	-76.672%
2026-04-16	7.7000	7.7000	7.7000	7.7000	+2.667%	1	1,974	-79.610%
2026-04-15	7.5000	7.5000	7.5000	7.5000	-1.055%	1	1,974	-79.067%
2026-04-14	7.5800	7.5800	7.5800	7.5800	-6.994%	1	1,974	-79.288%
2026-04-13	8.1500	8.1500	8.1500	8.1500	+4.487%	2	1,975	-80.736%
2026-04-10	7.8000	7.8000	7.8000	7.8000	+4.000%	1	1,975	-79.872%
2026-04-08	7.5800	7.5800	7.5000	7.5000	-8.201%	3	1,975	-79.067%
2026-04-07	8.1700	8.1700	8.1700	8.1700	-6.415%	1	1,974	-80.783%
2026-04-02	8.7300	8.7300	8.7300	8.7300	+8.447%	2	1,974	-82.016%
2026-04-01	9.1000	9.1000	8.0500	8.0500	-20.297%	51	1,974	-80.497%
2026-03-27	10.1000	10.1000	10.1000	10.1000	+4.663%	2	1,974	-84.455%
2026-03-26	9.6500	9.6500	9.6500	9.6500	+9.287%	1	1,974	-83.731%
2026-03-25	8.8300	8.8300	8.8300	8.8300	+7.683%	2	1,974	-82.220%
2026-03-23	8.2000	8.2000	8.2000	8.2000	+13.889%	10	1,974	-80.854%
2026-03-19	7.2000	7.2000	7.2000	7.2000	+3.448%	4	1,965	-78.194%
2026-03-18	6.9600	6.9600	6.9600	6.9600	+4.662%	3	1,965	-77.443%
2026-03-17	5.9000	6.7200	5.9000	6.6500	+12.712%	75	1,965	-76.391%
2026-03-13	5.7500	5.9000	5.7500	5.9000	-8.100%	2	1,969	-73.390%
2026-03-11	6.4200	6.4200	6.4200	6.4200	+10.690%	2	1,969	-75.545%
2026-03-09	5.4000	5.8000	5.4000	5.8000	+3.571%	3	1,970	-72.931%
2026-03-06	5.6000	5.6000	5.6000	5.6000	0.000%	1	1,970	-71.964%
2026-03-05	5.6000	5.6000	5.6000	5.6000	-16.914%	1	1,970	-71.964%
2026-02-27	6.6500	6.7400	6.6500	6.7400	+11.405%	2	1,970	-76.706%
2026-02-25	6.0500	6.0500	6.0500	6.0500	-0.982%	1	1,968	-74.050%
2026-02-24	6.1100	6.1100	6.1100	6.1100	-4.232%	1	1,968	-74.304%
2026-02-23	6.3800	6.3800	6.3800	6.3800	+6.333%	2	1,968	-75.392%
2026-02-19	6.0000	6.0000	6.0000	6.0000	+5.263%	2	1,970	-73.833%
2026-02-10	5.7000	5.7000	5.7000	5.7000	+5.556%	1	1,970	-72.456%
2026-02-09	5.4000	5.4000	5.4000	5.4000	-6.087%	2	1,970	-70.926%
2026-02-06	5.7500	5.7500	5.7500	5.7500	+4.356%	1	1,968	-72.696%
2026-02-05	5.1500	5.5100	5.1500	5.5100	-8.167%	3	1,968	-71.506%
2026-02-04	6.0000	6.0000	5.9000	6.0000	+27.660%	6	1,967	-73.833%
2026-02-03	4.7000	4.7000	4.7000	4.7000	-2.083%	2	1,967	-66.596%
2026-02-02	4.9000	4.9000	4.8000	4.8000	-3.808%	2	1,967	-67.292%
2026-01-30	5.1100	5.2000	4.9900	4.9900	-9.273%	5	1,967	-68.537%
2026-01-29	5.5000	5.5000	5.5000	5.5000	+6.796%	2	1,966	-71.455%
2026-01-28	5.6000	5.6000	5.1500	5.1500	-8.363%	15	1,966	-69.515%
2026-01-27	5.8100	5.8100	5.6200	5.6200	+0.178%	7	1,966	-72.064%
2026-01-23	5.9000	6.0000	5.6100	5.6100	+6.857%	14	1,961	-72.014%
2026-01-22	4.7000	5.2500	4.7000	5.2500	-0.380%	12	1,961	-70.095%
2026-01-21	5.0500	5.3500	5.0500	5.2700	+23.419%	26	1,960	-70.209%
2026-01-20	4.7500	4.7500	4.2700	4.2700	-8.172%	2	1,975	-63.232%
2026-01-16	4.7500	4.7500	4.6500	4.6500	0.000%	9	1,970	-66.237%
2026-01-15	4.8000	4.8000	4.6500	4.6500	-2.105%	3	1,970	-66.237%
2026-01-14	5.0000	5.4000	4.7500	4.7500	-1.656%	56	1,969	-66.947%
2026-01-13	4.7600	4.9000	4.7600	4.8300	+15.000%	5	1,945	-67.495%
2026-01-12	4.6000	4.6500	4.2000	4.2000	-8.696%	36	1,946	-62.619%
2026-01-09	4.6100	4.6100	4.6000	4.6000	+2.222%	15	1,942	-65.870%
2026-01-08	3.9000	5.0000	3.9000	4.5000	+28.571%	45	1,942	-65.111%
2026-01-07	3.9000	3.9000	3.5000	3.5000	-6.166%	11	1,936	-55.143%
2026-01-06	4.3600	4.3600	3.6800	3.7300	-17.111%	32	1,938	-57.909%
2026-01-05	3.2000	4.7800	3.2000	4.5000	+95.652%	90	1,911	-65.111%
2025-12-31	2.3000	2.3000	2.3000	2.3000	-5.350%	2	1,946	-31.739%
2025-12-30	2.3300	2.4300	2.3300	2.4300	-1.220%	5	1,946	-35.391%
2025-12-23	2.4600	2.4600	2.4600	2.4600	+10.314%	1	1,944	-36.179%
2025-12-18	2.2300	2.2300	2.2300	2.2300	-1.327%	2	1,944	-29.596%
2025-12-17	2.1700	2.2600	2.1700	2.2600	-11.024%	10	1,945	-30.531%
2025-12-15	2.5400	2.5400	2.5400	2.5400	-18.065%	1	1,940	-38.189%
2025-12-10	3.1000	3.1000	3.1000	3.1000	+34.199%	5	1,940	-49.355%
2025-12-04	2.3100	2.3100	2.3100	2.3100	+27.624%	3	1,935	-32.035%
2025-11-28	1.7800	1.8100	1.7800	1.8100	+20.667%	66	1,935	-13.260%
2025-11-25	1.5000	1.5000	1.5000	1.5000	-40.711%	2	1,869	+4.667%
2025-11-13	2.5300	2.5300	2.5300	2.5300	-13.652%	2	1,867	-37.945%
2025-11-11	2.9500	2.9500	2.9200	2.9300	+3.534%	22	1,865	-46.416%
2025-11-06	2.7900	2.8300	2.7200	2.8300	+17.917%	5	1,876	-44.523%
2025-11-05	2.4000	2.4000	2.4000	2.4000	+2.128%	4	1,878	-34.583%
2025-10-24	2.3500	2.3500	2.3500	2.3500	-9.615%	3	1,874	-33.191%
2025-10-23	2.6000	2.6000	2.6000	2.6000	+59.509%	24	1,871	-39.615%
2025-10-21	1.6300	1.6300	1.6300	1.6300	+52.336%	75	1,876	-3.681%
2025-10-17	0.9600	1.0700	0.9200	1.0700	-30.519%	90	1,923	+46.729%
2025-10-14	1.5400	1.5400	1.5400	1.5400	+55.556%	2	1,925	+1.948%
2025-10-10	1.0100	1.0100	0.9900	0.9900	-26.667%	75	1,925	+58.586%
2025-10-09	1.3500	1.3500	1.3500	1.3500	-0.735%	24	1,925	+16.296%
2025-10-08	1.3600	1.3600	1.3600	1.3600	-9.333%	75	1,909	+15.441%
2025-10-06	1.5000	1.5000	1.5000	1.5000	-1.961%	1	1,909	+4.667%
2025-10-02	1.7400	1.7400	1.5300	1.5300	-13.068%	51	1,910	+2.614%
2025-10-01	1.7600	1.7600	1.7600	1.7600	+5.389%	21	1,920	-10.795%
2025-09-30	1.6800	1.6800	1.6700	1.6700	-16.500%	25	1,923	-5.988%
2025-09-26	2.0000	2.0000	2.0000	2.0000	+16.279%	4	1,926	-21.500%
2025-09-24	1.9000	1.9000	1.7100	1.7200	+7.500%	150	1,926	-8.721%
2025-09-23	1.6000	1.6000	1.6000	1.6000	+70.213%	1,750	1,876	-1.875%
2025-09-19	0.9400	0.9400	0.9400	0.9400	+6.818%	10	126	+67.021%
2025-09-18	0.8800	0.8800	0.8800	0.8800	+18.919%	1	126	+78.409%
2025-08-19	0.7400	0.7400	0.7400	0.7400	-11.905%	10	126	+112.162%
2025-08-18	0.8400	0.8400	0.8400	0.8400	-22.936%	4	126	+86.905%
2025-07-31	1.0900	1.0900	1.0900	1.0900	+10.101%	22	126	+44.037%
2025-07-15	0.9900	0.9900	0.9900	0.9900	-31.724%	3	126	+58.586%
2025-06-13	1.4500	1.4500	1.4500	1.4500	+68.605%	10	126	+8.276%
2025-05-19	0.8600	0.8600	0.8600	0.8600	-3.371%	1	126	+82.558%
2025-05-09	0.8900	0.8900	0.8900	0.8900	+20.270%	2	125	+76.404%
2025-05-07	0.7500	0.7500	0.7400	0.7400	-25.253%	2	125	+112.162%
2025-04-23	0.9000	0.9900	0.9000	0.9900	-18.182%	51	124	+58.586%
2025-04-14	1.2100	1.2100	1.2100	1.2100	+34.444%	1	78	+29.752%
2025-04-08	0.9000	0.9000	0.9000	0.9000	-10.000%	3	78	+74.444%
2025-04-07	1.0000	1.0000	1.0000	1.0000	-1.961%	1	78	+57.000%
2025-04-04	1.0000	1.0200	1.0000	1.0200	-15.000%	6	79	+53.922%
2025-04-03	1.6000	1.6000	1.2000	1.2000	-41.463%	4	78	+30.833%
2025-03-27	2.0500	2.0500	2.0500	2.0500	+0.490%	2	74	-23.415%
2025-03-24	2.0400	2.0400	2.0400	2.0400	+5.699%	2	74	-23.039%
2025-03-21	1.9300	1.9300	1.9300	1.9300	-4.455%	2	74	-18.653%
2025-03-14	2.0200	2.0200	2.0200	2.0200	-8.597%	4	74	-22.277%
2025-03-10	2.2200	2.2200	2.2100	2.2100	+13.918%	3	74	-28.959%
2025-03-06	1.9400	1.9400	1.9400	1.9400	+7.778%	1	74	-19.072%
2025-03-04	1.8000	1.8000	1.8000	1.8000	-10.000%	2	73	-12.778%
2025-03-03	2.0000	2.0000	2.0000	2.0000	-21.260%	2	73	-21.500%
2025-02-21	2.4200	2.5400	2.4200	2.5400	-6.960%	4	71	-38.189%
2025-02-19	2.7300	2.7300	2.7300	2.7300	+21.333%	4	71	-42.491%
2025-02-06	2.2500	2.2500	2.2500	2.2500	-10.000%	5	67	-30.222%
2025-02-04	2.5000	2.5000	2.5000	2.5000	+11.607%	1	67	-37.200%
2025-01-31	2.2400	2.2400	2.2400	2.2400	-11.111%	6	67	-29.911%
2025-01-29	2.5200	2.5200	2.5200	2.5200	-30.959%	2	67	-37.698%
2025-01-17	4.5000	4.5200	3.6500	3.6500	-5.440%	112	27	-56.986%
2025-01-15	3.8600	3.8600	3.8600	3.8600	+24.919%	5	27	-59.326%
2025-01-13	3.0500	3.0900	3.0500	3.0900	-1.905%	10	26	-49.191%
2025-01-06	3.1500	3.1500	3.1500	3.1500	+5.351%	2	22	-50.159%
2024-12-30	2.9900	2.9900	2.9900	2.9900	-13.333%	1	22	-47.492%
2024-12-16	3.4000	3.4500	3.3500	3.4500	-11.538%	3	22	-54.493%
2024-12-11	3.9000	3.9000	3.9000	3.9000	-17.021%	1	21	-59.744%
2024-12-05	4.7000	4.7000	4.7000	4.7000	+1.075%	1	20	-66.596%
2024-12-04	5.0000	5.0000	4.6500	4.6500	-7.000%	16	19	-66.237%
2024-11-06	5.0000	5.0000	5.0000	5.0000	+31.579%	1	13	-68.600%
2024-10-22	3.8000	3.8000	3.8000	3.8000	0.000%	6	13	-58.684%
2024-10-21	3.8000	3.8000	3.8000	3.8000	-5.473%	1	15	-58.684%
2024-10-17	4.0200	4.0200	4.0200	4.0200	-26.909%	5	15	-60.945%
2024-10-07	5.5000	5.5000	5.5000	5.5000	+8.911%	1	15	-71.455%
2024-10-03	5.0500	5.0500	5.0500	5.0500	+6.092%	1	15	-68.911%
2024-10-02	4.7600	4.7600	4.7600	4.7600	+2.808%	2	16	-67.017%
2024-09-24	4.6300	4.6300	4.6300	4.6300	-3.542%	6	14	-66.091%
2024-09-23	4.8000	4.8000	4.8000	4.8000	+9.589%	1	8	-67.292%
2024-09-20	4.3800	4.3800	4.3800	4.3800	-2.667%	2	7	-64.155%
2024-09-18	4.5000	4.5000	4.5000	4.5000	-0.222%	1	7	-65.111%
2024-09-17	4.2000	4.5100	4.2000	4.5100	+18.684%	3	6	-65.188%
2024-09-16	3.8000	3.8000	3.8000	3.8000	+11.765%	1	5	-58.684%
2024-09-13	3.4000	3.4000	3.4000	3.4000	-19.048%	6	4	-53.824%
2024-09-05	4.1400	4.2000	4.1400	4.2000	-4.545%	2	7	-62.619%
2024-09-04	4.4000	4.4000	4.4000	4.4000	-12.871%	1	7	-64.318%
2024-08-30	5.0500	5.0500	5.0500	5.0500	-7.169%	2	8	-68.911%
2024-08-20	5.4400	5.4400	5.4400	5.4400	+0.741%	1	8	-71.140%
2024-08-13	5.4000	5.4000	5.4000	5.4000	-2.703%	4	7	-70.926%
2024-08-08	5.5500	5.5500	5.5500	5.5500	-5.128%	1	7	-71.712%
2024-08-02	5.8500	5.8500	5.8500	5.8500	-37.097%	8	6	-73.162%
2024-07-18	9.6600	9.6600	9.3000	9.3000	+1.087%	2	6	-83.118%
2024-07-17	9.2000	9.2000	9.2000	9.2000	+12.195%	1	5	-82.935%
2024-06-10	8.2000	8.2000	8.2000	8.2000	+9.333%	1	5	-80.854%
2024-06-05	7.5000	7.5000	7.5000	7.5000	-0.531%	3	4	-79.067%
2024-06-04	7.5400	7.5400	7.5400	7.5400	0.000%	1	1	-79.178%