Dark

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

EOD

Jun 26, 2026

4.55-2.151%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	4.5500	4.5500	4.5500	4.5500	-2.151%	2	1,964	0.000%
2026-06-25	4.6500	4.6500	4.6500	4.6500	+9.412%	3	1,964	-2.151%
2026-06-24	4.2000	4.2500	4.2000	4.2500	-16.174%	2	1,964	+7.059%
2026-06-22	5.0700	5.0700	5.0700	5.0700	+3.049%	1	1,963	-10.256%
2026-06-18	4.9200	4.9200	4.9200	4.9200	-17.311%	1	1,961	-7.520%
2026-06-17	6.0000	6.3800	5.9500	5.9500	-23.620%	3	1,961	-23.529%
2026-06-15	7.7900	7.7900	7.7900	7.7900	-8.353%	2	1,961	-41.592%
2026-05-27	8.5000	8.5000	8.5000	8.5000	-12.371%	2	1,961	-46.471%
2026-05-26	9.7000	9.7000	9.7000	9.7000	-5.825%	2	1,963	-53.093%
2026-05-22	10.3200	10.3200	10.3000	10.3000	-2.462%	4	1,965	-55.825%
2026-05-21	10.2500	10.5600	10.2500	10.5600	+0.095%	3	1,966	-56.913%
2026-05-13	10.5500	10.5500	10.5500	10.5500	+10.010%	20	1,966	-56.872%
2026-05-12	9.5000	9.5900	9.5000	9.5900	+5.154%	3	1,965	-52.555%
2026-05-11	9.1200	9.1200	9.1200	9.1200	+3.636%	4	1,965	-50.110%
2026-05-07	8.8000	8.8000	8.8000	8.8000	-5.882%	1	1,967	-48.295%
2026-05-06	9.2500	9.3500	9.2500	9.3500	-12.861%	4	1,968	-51.337%
2026-05-04	10.7300	10.7300	10.7300	10.7300	+1.036%	1	1,970	-57.596%
2026-05-01	10.6200	10.6200	10.6200	10.6200	+4.118%	1	1,972	-57.156%
2026-04-29	10.2000	10.2000	10.2000	10.2000	+0.295%	8	1,972	-55.392%
2026-04-28	10.1700	10.1700	10.1700	10.1700	+5.938%	2	1,976	-55.261%
2026-04-27	9.6000	9.6000	9.6000	9.6000	+2.128%	2	1,977	-52.604%
2026-04-24	9.0600	9.4000	9.0600	9.4000	-0.212%	3	1,975	-51.596%
2026-04-23	9.4200	9.4200	9.4200	9.4200	+6.441%	1	1,974	-51.699%
2026-04-22	8.5000	8.8500	8.5000	8.8500	+13.027%	11	1,975	-48.588%
2026-04-21	7.8300	7.8300	7.8300	7.8300	+11.857%	1	1,973	-41.890%
2026-04-20	7.2000	7.2000	7.0000	7.0000	+4.012%	2	1,973	-35.000%
2026-04-17	6.0700	6.7700	6.0700	6.7300	-12.597%	7	1,974	-32.392%
2026-04-16	7.7000	7.7000	7.7000	7.7000	+2.667%	1	1,974	-40.909%
2026-04-15	7.5000	7.5000	7.5000	7.5000	-1.055%	1	1,974	-39.333%
2026-04-14	7.5800	7.5800	7.5800	7.5800	-6.994%	1	1,974	-39.974%
2026-04-13	8.1500	8.1500	8.1500	8.1500	+4.487%	2	1,975	-44.172%
2026-04-10	7.8000	7.8000	7.8000	7.8000	+4.000%	1	1,975	-41.667%
2026-04-08	7.5800	7.5800	7.5000	7.5000	-8.201%	3	1,975	-39.333%
2026-04-07	8.1700	8.1700	8.1700	8.1700	-6.415%	1	1,974	-44.308%
2026-04-02	8.7300	8.7300	8.7300	8.7300	+8.447%	2	1,974	-47.881%
2026-04-01	9.1000	9.1000	8.0500	8.0500	-20.297%	51	1,974	-43.478%
2026-03-27	10.1000	10.1000	10.1000	10.1000	+4.663%	2	1,974	-54.950%
2026-03-26	9.6500	9.6500	9.6500	9.6500	+9.287%	1	1,974	-52.850%
2026-03-25	8.8300	8.8300	8.8300	8.8300	+7.683%	2	1,974	-48.471%
2026-03-23	8.2000	8.2000	8.2000	8.2000	+13.889%	10	1,974	-44.512%
2026-03-19	7.2000	7.2000	7.2000	7.2000	+3.448%	4	1,965	-36.806%
2026-03-18	6.9600	6.9600	6.9600	6.9600	+4.662%	3	1,965	-34.626%
2026-03-17	5.9000	6.7200	5.9000	6.6500	+12.712%	75	1,965	-31.579%
2026-03-13	5.7500	5.9000	5.7500	5.9000	-8.100%	2	1,969	-22.881%
2026-03-11	6.4200	6.4200	6.4200	6.4200	+10.690%	2	1,969	-29.128%
2026-03-09	5.4000	5.8000	5.4000	5.8000	+3.571%	3	1,970	-21.552%
2026-03-06	5.6000	5.6000	5.6000	5.6000	0.000%	1	1,970	-18.750%
2026-03-05	5.6000	5.6000	5.6000	5.6000	-16.914%	1	1,970	-18.750%
2026-02-27	6.6500	6.7400	6.6500	6.7400	+11.405%	2	1,970	-32.493%
2026-02-25	6.0500	6.0500	6.0500	6.0500	-0.982%	1	1,968	-24.793%
2026-02-24	6.1100	6.1100	6.1100	6.1100	-4.232%	1	1,968	-25.532%
2026-02-23	6.3800	6.3800	6.3800	6.3800	+6.333%	2	1,968	-28.683%
2026-02-19	6.0000	6.0000	6.0000	6.0000	+5.263%	2	1,970	-24.167%
2026-02-10	5.7000	5.7000	5.7000	5.7000	+5.556%	1	1,970	-20.175%
2026-02-09	5.4000	5.4000	5.4000	5.4000	-6.087%	2	1,970	-15.741%
2026-02-06	5.7500	5.7500	5.7500	5.7500	+4.356%	1	1,968	-20.870%
2026-02-05	5.1500	5.5100	5.1500	5.5100	-8.167%	3	1,968	-17.423%
2026-02-04	6.0000	6.0000	5.9000	6.0000	+27.660%	6	1,967	-24.167%
2026-02-03	4.7000	4.7000	4.7000	4.7000	-2.083%	2	1,967	-3.191%
2026-02-02	4.9000	4.9000	4.8000	4.8000	-3.808%	2	1,967	-5.208%
2026-01-30	5.1100	5.2000	4.9900	4.9900	-9.273%	5	1,967	-8.818%
2026-01-29	5.5000	5.5000	5.5000	5.5000	+6.796%	2	1,966	-17.273%
2026-01-28	5.6000	5.6000	5.1500	5.1500	-8.363%	15	1,966	-11.650%
2026-01-27	5.8100	5.8100	5.6200	5.6200	+0.178%	7	1,966	-19.039%
2026-01-23	5.9000	6.0000	5.6100	5.6100	+6.857%	14	1,961	-18.895%
2026-01-22	4.7000	5.2500	4.7000	5.2500	-0.380%	12	1,961	-13.333%
2026-01-21	5.0500	5.3500	5.0500	5.2700	+23.419%	26	1,960	-13.662%
2026-01-20	4.7500	4.7500	4.2700	4.2700	-8.172%	2	1,975	+6.557%
2026-01-16	4.7500	4.7500	4.6500	4.6500	0.000%	9	1,970	-2.151%
2026-01-15	4.8000	4.8000	4.6500	4.6500	-2.105%	3	1,970	-2.151%
2026-01-14	5.0000	5.4000	4.7500	4.7500	-1.656%	56	1,969	-4.211%
2026-01-13	4.7600	4.9000	4.7600	4.8300	+15.000%	5	1,945	-5.797%
2026-01-12	4.6000	4.6500	4.2000	4.2000	-8.696%	36	1,946	+8.333%
2026-01-09	4.6100	4.6100	4.6000	4.6000	+2.222%	15	1,942	-1.087%
2026-01-08	3.9000	5.0000	3.9000	4.5000	+28.571%	45	1,942	+1.111%
2026-01-07	3.9000	3.9000	3.5000	3.5000	-6.166%	11	1,936	+30.000%
2026-01-06	4.3600	4.3600	3.6800	3.7300	-17.111%	32	1,938	+21.984%
2026-01-05	3.2000	4.7800	3.2000	4.5000	+95.652%	90	1,911	+1.111%
2025-12-31	2.3000	2.3000	2.3000	2.3000	-5.350%	2	1,946	+97.826%
2025-12-30	2.3300	2.4300	2.3300	2.4300	-1.220%	5	1,946	+87.243%
2025-12-23	2.4600	2.4600	2.4600	2.4600	+10.314%	1	1,944	+84.959%
2025-12-18	2.2300	2.2300	2.2300	2.2300	-1.327%	2	1,944	+104.036%
2025-12-17	2.1700	2.2600	2.1700	2.2600	-11.024%	10	1,945	+101.327%
2025-12-15	2.5400	2.5400	2.5400	2.5400	-18.065%	1	1,940	+79.134%
2025-12-10	3.1000	3.1000	3.1000	3.1000	+34.199%	5	1,940	+46.774%
2025-12-04	2.3100	2.3100	2.3100	2.3100	+27.624%	3	1,935	+96.970%
2025-11-28	1.7800	1.8100	1.7800	1.8100	+20.667%	66	1,935	+151.381%
2025-11-25	1.5000	1.5000	1.5000	1.5000	-40.711%	2	1,869	+203.333%
2025-11-13	2.5300	2.5300	2.5300	2.5300	-13.652%	2	1,867	+79.842%
2025-11-11	2.9500	2.9500	2.9200	2.9300	+3.534%	22	1,865	+55.290%
2025-11-06	2.7900	2.8300	2.7200	2.8300	+17.917%	5	1,876	+60.777%
2025-11-05	2.4000	2.4000	2.4000	2.4000	+2.128%	4	1,878	+89.583%
2025-10-24	2.3500	2.3500	2.3500	2.3500	-9.615%	3	1,874	+93.617%
2025-10-23	2.6000	2.6000	2.6000	2.6000	+59.509%	24	1,871	+75.000%
2025-10-21	1.6300	1.6300	1.6300	1.6300	+52.336%	75	1,876	+179.141%
2025-10-17	0.9600	1.0700	0.9200	1.0700	-30.519%	90	1,923	+325.234%
2025-10-14	1.5400	1.5400	1.5400	1.5400	+55.556%	2	1,925	+195.455%
2025-10-10	1.0100	1.0100	0.9900	0.9900	-26.667%	75	1,925	+359.596%
2025-10-09	1.3500	1.3500	1.3500	1.3500	-0.735%	24	1,925	+237.037%
2025-10-08	1.3600	1.3600	1.3600	1.3600	-9.333%	75	1,909	+234.559%
2025-10-06	1.5000	1.5000	1.5000	1.5000	-1.961%	1	1,909	+203.333%
2025-10-02	1.7400	1.7400	1.5300	1.5300	-13.068%	51	1,910	+197.386%
2025-10-01	1.7600	1.7600	1.7600	1.7600	+5.389%	21	1,920	+158.523%
2025-09-30	1.6800	1.6800	1.6700	1.6700	-16.500%	25	1,923	+172.455%
2025-09-26	2.0000	2.0000	2.0000	2.0000	+16.279%	4	1,926	+127.500%
2025-09-24	1.9000	1.9000	1.7100	1.7200	+7.500%	150	1,926	+164.535%
2025-09-23	1.6000	1.6000	1.6000	1.6000	+70.213%	1,750	1,876	+184.375%
2025-09-19	0.9400	0.9400	0.9400	0.9400	+6.818%	10	126	+384.043%
2025-09-18	0.8800	0.8800	0.8800	0.8800	+18.919%	1	126	+417.045%
2025-08-19	0.7400	0.7400	0.7400	0.7400	-11.905%	10	126	+514.865%
2025-08-18	0.8400	0.8400	0.8400	0.8400	-22.936%	4	126	+441.667%
2025-07-31	1.0900	1.0900	1.0900	1.0900	+10.101%	22	126	+317.431%
2025-07-15	0.9900	0.9900	0.9900	0.9900	-31.724%	3	126	+359.596%
2025-06-13	1.4500	1.4500	1.4500	1.4500	+68.605%	10	126	+213.793%
2025-05-19	0.8600	0.8600	0.8600	0.8600	-3.371%	1	126	+429.070%
2025-05-09	0.8900	0.8900	0.8900	0.8900	+20.270%	2	125	+411.236%
2025-05-07	0.7500	0.7500	0.7400	0.7400	-25.253%	2	125	+514.865%
2025-04-23	0.9000	0.9900	0.9000	0.9900	-18.182%	51	124	+359.596%
2025-04-14	1.2100	1.2100	1.2100	1.2100	+34.444%	1	78	+276.033%
2025-04-08	0.9000	0.9000	0.9000	0.9000	-10.000%	3	78	+405.556%
2025-04-07	1.0000	1.0000	1.0000	1.0000	-1.961%	1	78	+355.000%
2025-04-04	1.0000	1.0200	1.0000	1.0200	-15.000%	6	79	+346.078%
2025-04-03	1.6000	1.6000	1.2000	1.2000	-41.463%	4	78	+279.167%
2025-03-27	2.0500	2.0500	2.0500	2.0500	+0.490%	2	74	+121.951%
2025-03-24	2.0400	2.0400	2.0400	2.0400	+5.699%	2	74	+123.039%
2025-03-21	1.9300	1.9300	1.9300	1.9300	-4.455%	2	74	+135.751%
2025-03-14	2.0200	2.0200	2.0200	2.0200	-8.597%	4	74	+125.248%
2025-03-10	2.2200	2.2200	2.2100	2.2100	+13.918%	3	74	+105.882%
2025-03-06	1.9400	1.9400	1.9400	1.9400	+7.778%	1	74	+134.536%
2025-03-04	1.8000	1.8000	1.8000	1.8000	-10.000%	2	73	+152.778%
2025-03-03	2.0000	2.0000	2.0000	2.0000	-21.260%	2	73	+127.500%
2025-02-21	2.4200	2.5400	2.4200	2.5400	-6.960%	4	71	+79.134%
2025-02-19	2.7300	2.7300	2.7300	2.7300	+21.333%	4	71	+66.667%
2025-02-06	2.2500	2.2500	2.2500	2.2500	-10.000%	5	67	+102.222%
2025-02-04	2.5000	2.5000	2.5000	2.5000	+11.607%	1	67	+82.000%
2025-01-31	2.2400	2.2400	2.2400	2.2400	-11.111%	6	67	+103.125%
2025-01-29	2.5200	2.5200	2.5200	2.5200	-30.959%	2	67	+80.556%
2025-01-17	4.5000	4.5200	3.6500	3.6500	-5.440%	112	27	+24.658%
2025-01-15	3.8600	3.8600	3.8600	3.8600	+24.919%	5	27	+17.876%
2025-01-13	3.0500	3.0900	3.0500	3.0900	-1.905%	10	26	+47.249%
2025-01-06	3.1500	3.1500	3.1500	3.1500	+5.351%	2	22	+44.444%
2024-12-30	2.9900	2.9900	2.9900	2.9900	-13.333%	1	22	+52.174%
2024-12-16	3.4000	3.4500	3.3500	3.4500	-11.538%	3	22	+31.884%
2024-12-11	3.9000	3.9000	3.9000	3.9000	-17.021%	1	21	+16.667%
2024-12-05	4.7000	4.7000	4.7000	4.7000	+1.075%	1	20	-3.191%
2024-12-04	5.0000	5.0000	4.6500	4.6500	-7.000%	16	19	-2.151%
2024-11-06	5.0000	5.0000	5.0000	5.0000	+31.579%	1	13	-9.000%
2024-10-22	3.8000	3.8000	3.8000	3.8000	0.000%	6	13	+19.737%
2024-10-21	3.8000	3.8000	3.8000	3.8000	-5.473%	1	15	+19.737%
2024-10-17	4.0200	4.0200	4.0200	4.0200	-26.909%	5	15	+13.184%
2024-10-07	5.5000	5.5000	5.5000	5.5000	+8.911%	1	15	-17.273%
2024-10-03	5.0500	5.0500	5.0500	5.0500	+6.092%	1	15	-9.901%
2024-10-02	4.7600	4.7600	4.7600	4.7600	+2.808%	2	16	-4.412%
2024-09-24	4.6300	4.6300	4.6300	4.6300	-3.542%	6	14	-1.728%
2024-09-23	4.8000	4.8000	4.8000	4.8000	+9.589%	1	8	-5.208%
2024-09-20	4.3800	4.3800	4.3800	4.3800	-2.667%	2	7	+3.881%
2024-09-18	4.5000	4.5000	4.5000	4.5000	-0.222%	1	7	+1.111%
2024-09-17	4.2000	4.5100	4.2000	4.5100	+18.684%	3	6	+0.887%
2024-09-16	3.8000	3.8000	3.8000	3.8000	+11.765%	1	5	+19.737%
2024-09-13	3.4000	3.4000	3.4000	3.4000	-19.048%	6	4	+33.824%
2024-09-05	4.1400	4.2000	4.1400	4.2000	-4.545%	2	7	+8.333%
2024-09-04	4.4000	4.4000	4.4000	4.4000	-12.871%	1	7	+3.409%
2024-08-30	5.0500	5.0500	5.0500	5.0500	-7.169%	2	8	-9.901%
2024-08-20	5.4400	5.4400	5.4400	5.4400	+0.741%	1	8	-16.360%
2024-08-13	5.4000	5.4000	5.4000	5.4000	-2.703%	4	7	-15.741%
2024-08-08	5.5500	5.5500	5.5500	5.5500	-5.128%	1	7	-18.018%
2024-08-02	5.8500	5.8500	5.8500	5.8500	-37.097%	8	6	-22.222%
2024-07-18	9.6600	9.6600	9.3000	9.3000	+1.087%	2	6	-51.075%
2024-07-17	9.2000	9.2000	9.2000	9.2000	+12.195%	1	5	-50.543%
2024-06-10	8.2000	8.2000	8.2000	8.2000	+9.333%	1	5	-44.512%
2024-06-05	7.5000	7.5000	7.5000	7.5000	-0.531%	3	4	-39.333%
2024-06-04	7.5400	7.5400	7.5400	7.5400	0.000%	1	1	-39.655%