Dark

HAL20261218C35
HAL Dec 18 2026 35.00 Call (HAL261218C00035000)
option OPRA

EOD

Jun 26, 2026

3.30-13.613%(-0.52)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	3.4500	3.4500	3.3000	3.3000	-13.613%	23	1,879	0.000%
2026-06-25	3.5300	3.8200	3.5300	3.8200	+17.178%	13	1,901	-13.613%
2026-06-24	3.3500	3.3500	3.1400	3.2600	-17.468%	80	1,901	+1.227%
2026-06-23	4.0100	4.0100	3.9500	3.9500	+0.765%	10	1,898	-16.456%
2026-06-22	3.8000	3.9200	3.8000	3.9200	-4.390%	48	1,893	-15.816%
2026-06-18	4.1000	4.1000	4.1000	4.1000	-17.505%	5	1,863	-19.512%
2026-06-17	4.9700	4.9700	4.9700	4.9700	-5.513%	3	1,863	-33.602%
2026-06-16	5.6300	5.6300	5.2600	5.2600	-21.726%	10	1,863	-37.262%
2026-06-15	6.7200	6.7200	6.7200	6.7200	-13.846%	3	1,867	-50.893%
2026-06-08	7.8000	7.8000	7.8000	7.8000	-7.692%	2	1,867	-57.692%
2026-06-04	8.4500	8.4500	8.4500	8.4500	+1.198%	5	1,865	-60.947%
2026-06-03	8.3500	8.3500	8.3500	8.3500	+8.442%	5	1,863	-60.479%
2026-06-02	7.7000	7.7000	7.7000	7.7000	+14.074%	5	1,868	-57.143%
2026-05-29	6.6500	6.7500	6.6500	6.7500	-4.930%	5	1,863	-51.111%
2026-05-28	7.1000	7.1000	7.1000	7.1000	-4.698%	1	1,865	-53.521%
2026-05-27	7.4000	7.4500	7.4000	7.4500	-12.865%	15	1,864	-55.705%
2026-05-26	8.5500	8.5500	8.5500	8.5500	-0.581%	5	1,857	-61.404%
2026-05-22	8.8000	8.8000	8.6000	8.6000	-12.690%	5	1,862	-61.628%
2026-05-20	10.4500	10.5000	9.8500	9.8500	-3.431%	78	1,865	-66.497%
2026-05-19	10.1000	10.2000	10.1000	10.2000	+3.343%	6	1,831	-67.647%
2026-05-18	9.2000	9.8700	9.2000	9.8700	+13.448%	3	1,831	-66.565%
2026-05-15	8.6000	8.7000	8.6000	8.7000	+1.163%	9	1,831	-62.069%
2026-05-14	8.6000	8.6000	8.6000	8.6000	+0.585%	20	1,834	-61.628%
2026-05-13	8.8000	8.8000	8.5500	8.5500	+6.875%	3	1,843	-61.404%
2026-05-11	8.0000	8.0000	8.0000	8.0000	+2.564%	1	1,843	-58.750%
2026-05-08	7.6900	7.8000	7.6900	7.8000	-2.743%	2	1,844	-57.692%
2026-05-06	8.1100	8.1100	7.6000	8.0200	-11.381%	32	1,844	-58.853%
2026-04-29	9.0000	9.0500	9.0000	9.0500	+13.836%	3	1,874	-63.536%
2026-04-27	7.9500	7.9500	7.9500	7.9500	+2.581%	2	1,875	-58.491%
2026-04-24	7.7700	7.7700	7.7000	7.7500	+1.307%	7	1,875	-57.419%
2026-04-23	7.6500	7.6500	7.6500	7.6500	+6.993%	1	1,881	-56.863%
2026-04-22	7.1500	7.1500	7.1500	7.1500	+10.000%	2	1,882	-53.846%
2026-04-21	6.6200	6.6200	6.5000	6.5000	+17.117%	7	1,889	-49.231%
2026-04-20	5.7000	5.9100	5.5500	5.5500	-5.128%	9	1,889	-40.541%
2026-04-17	5.8000	5.9000	5.8000	5.8500	-7.290%	4	1,886	-43.590%
2026-04-16	6.3100	6.3100	6.3100	6.3100	0.000%	10	1,888	-47.702%
2026-04-15	6.3100	6.3100	6.3100	6.3100	-0.630%	1	1,888	-47.702%
2026-04-14	6.3500	6.3500	6.3500	6.3500	-2.308%	4	1,887	-48.031%
2026-04-10	6.3500	6.5000	6.3500	6.5000	-0.763%	8	1,885	-49.231%
2026-04-09	6.8500	6.9000	6.5500	6.5500	-3.676%	6	1,893	-49.618%
2026-04-08	5.6500	6.8000	5.6500	6.8000	+2.256%	6	1,894	-51.471%
2026-04-07	6.6500	6.6500	6.6500	6.6500	-6.601%	1	1,896	-50.376%
2026-04-06	7.1200	7.1200	7.1200	7.1200	-7.532%	2	1,895	-53.652%
2026-04-02	7.7200	7.9500	7.7000	7.7000	+10.791%	8	1,897	-57.143%
2026-04-01	7.5500	7.6000	6.9500	6.9500	-12.025%	31	1,897	-52.518%
2026-03-31	7.7000	7.9000	7.7000	7.9000	-6.619%	2	1,919	-58.228%
2026-03-30	9.1500	9.1500	8.4600	8.4600	-2.759%	11	1,921	-60.993%
2026-03-27	8.8000	8.8000	8.7000	8.7000	+10.828%	3	1,927	-62.069%
2026-03-26	8.1000	8.1000	7.8500	7.8500	+8.877%	23	1,927	-57.962%
2026-03-24	7.2100	7.2200	7.2100	7.2100	+7.934%	4	1,918	-54.230%
2026-03-23	6.7600	6.8300	6.5500	6.6800	+1.059%	96	1,922	-50.599%
2026-03-20	6.5000	6.6100	6.5000	6.6100	+2.481%	3	1,964	-50.076%
2026-03-19	6.0500	6.5800	6.0500	6.4500	+9.322%	101	1,988	-48.837%
2026-03-18	5.6500	5.9900	5.2200	5.9000	+6.691%	216	2,055	-44.068%
2026-03-17	5.4500	5.7000	5.4500	5.5300	+16.421%	830	2,218	-40.325%
2026-03-16	4.7500	4.7500	4.7500	4.7500	+4.396%	1	2,858	-30.526%
2026-03-13	4.9800	4.9800	4.5500	4.5500	-14.953%	20	2,859	-27.473%
2026-03-12	5.5300	5.5300	5.3500	5.3500	-6.957%	4	2,869	-38.318%
2026-03-11	5.7500	5.7500	5.7500	5.7500	+8.491%	2	2,866	-42.609%
2026-03-10	5.3000	5.3000	5.3000	5.3000	+12.766%	1	2,868	-37.736%
2026-03-09	4.6300	4.7000	4.5400	4.7000	+2.174%	8	2,867	-29.787%
2026-03-05	4.6000	4.6000	4.6000	4.6000	-7.071%	1	2,907	-28.261%
2026-03-04	4.9500	4.9500	4.9500	4.9500	-3.883%	2	2,907	-33.333%
2026-03-03	5.3300	5.5000	5.1500	5.1500	-12.712%	56	2,909	-35.922%
2026-03-02	5.7500	5.9000	5.7500	5.9000	+3.147%	3	2,918	-44.068%
2026-02-27	5.7200	5.7300	5.5500	5.7200	+2.143%	108	2,917	-42.308%
2026-02-26	5.6200	5.6200	5.6000	5.6000	+9.804%	19	2,959	-41.071%
2026-02-25	5.7500	5.7500	5.1000	5.1000	-12.821%	25	2,949	-35.294%
2026-02-24	5.1900	5.8500	5.1900	5.8500	+12.500%	51	2,949	-43.590%
2026-02-23	5.2500	5.3000	5.2000	5.2000	+7.660%	6	2,908	-36.538%
2026-02-20	4.8300	4.8300	4.8300	4.8300	-1.429%	2	2,911	-31.677%
2026-02-18	4.8800	4.9400	4.8800	4.9000	+14.754%	10	2,911	-32.653%
2026-02-17	4.2600	4.2700	4.2600	4.2700	-9.149%	3	2,913	-22.717%
2026-02-13	4.7800	4.7800	4.7000	4.7000	+2.174%	6	2,911	-29.787%
2026-02-12	4.5100	4.6000	4.5100	4.6000	-7.071%	3	2,911	-28.261%
2026-02-11	5.1700	5.1700	4.9500	4.9500	+8.315%	5	2,913	-33.333%
2026-02-10	4.8400	4.8400	4.5500	4.5700	-9.325%	8	2,908	-27.790%
2026-02-09	4.3200	5.0400	4.3200	5.0400	-1.563%	4	2,902	-34.524%
2026-02-06	4.6700	5.1200	4.6700	5.1200	+17.972%	33	2,899	-35.547%
2026-02-05	4.1000	4.3400	4.1000	4.3400	-9.583%	10	2,873	-23.963%
2026-02-04	4.8000	5.0000	4.8000	4.8000	+3.226%	14	2,877	-31.250%
2026-02-03	3.9100	4.6500	3.9100	4.6500	+8.140%	6	2,879	-29.032%
2026-01-30	4.3000	4.3000	4.3000	4.3000	+2.381%	28	2,878	-23.256%
2026-01-29	5.0500	5.0500	4.2000	4.2000	+3.704%	13	2,884	-21.429%
2026-01-28	4.9200	4.9200	4.0500	4.0500	-14.376%	13	2,880	-18.519%
2026-01-27	4.8000	4.8200	4.6500	4.7300	-2.875%	10	2,878	-30.233%
2026-01-26	4.6500	4.8700	4.5700	4.8700	+5.870%	1,519	2,877	-32.238%
2026-01-23	5.2000	5.7000	4.6000	4.6000	+2.222%	23	1,920	-28.261%
2026-01-22	4.0000	4.5000	4.0000	4.5000	+7.143%	3	1,911	-26.667%
2026-01-21	3.7500	4.3900	3.7500	4.2000	+15.702%	243	1,908	-21.429%
2026-01-20	3.6000	3.7500	3.6000	3.6300	-6.923%	14	1,875	-9.091%
2026-01-16	4.0100	4.0100	3.9000	3.9000	+1.299%	2	1,874	-15.385%
2026-01-15	3.8500	3.8500	3.8500	3.8500	-8.333%	2	1,874	-14.286%
2026-01-14	4.0000	4.2000	4.0000	4.2000	+6.329%	8	1,872	-21.429%
2026-01-13	3.9100	4.0500	3.9100	3.9500	+12.857%	37	1,864	-16.456%
2026-01-12	4.0000	4.0000	3.4000	3.5000	-9.794%	39	1,856	-5.714%
2026-01-09	3.8000	3.8800	3.7000	3.8800	+2.105%	28	1,837	-14.948%
2026-01-08	3.1300	3.8000	3.1300	3.8000	+33.333%	22	1,830	-13.158%
2026-01-07	2.8900	2.9500	2.8000	2.8500	-6.557%	16	1,835	+15.789%
2026-01-06	3.5500	3.5500	2.8900	3.0500	-10.294%	236	1,829	+8.197%
2026-01-05	3.6000	4.2500	3.3700	3.4000	+64.251%	124	1,599	-2.941%
2026-01-02	1.8500	2.0700	1.8500	2.0700	+14.365%	7	1,570	+59.420%
2025-12-30	1.8100	1.8100	1.8100	1.8100	+11.043%	2	1,568	+82.320%
2025-12-26	1.7300	1.7300	1.6300	1.6300	-8.939%	6	1,570	+102.454%
2025-12-24	1.8000	1.8000	1.7900	1.7900	-4.278%	3	1,564	+84.358%
2025-12-23	1.8700	1.8700	1.8700	1.8700	+0.538%	17	1,564	+76.471%
2025-12-22	1.8600	1.8600	1.8600	1.8600	+6.897%	5	1,564	+77.419%
2025-12-17	1.7400	1.7400	1.7400	1.7400	-25.641%	1	1,559	+89.655%
2025-12-12	2.3400	2.3400	2.3400	2.3400	-3.306%	1	1,558	+41.026%
2025-12-11	2.4200	2.4200	2.4200	2.4200	+3.863%	1	1,558	+36.364%
2025-12-10	2.3300	2.3300	2.3300	2.3300	+37.059%	2	1,558	+41.631%
2025-12-03	1.7000	1.7000	1.7000	1.7000	+16.438%	1	1,558	+94.118%
2025-12-02	1.4600	1.4600	1.4600	1.4600	-8.750%	13	1,558	+126.027%
2025-12-01	1.5500	1.6000	1.5500	1.6000	+23.077%	2	1,545	+106.250%
2025-11-26	1.3000	1.3000	1.3000	1.3000	+1.563%	1	1,545	+153.846%
2025-11-21	1.2800	1.2800	1.2800	1.2800	-16.340%	6	1,545	+157.813%
2025-11-20	1.7100	1.7100	1.5300	1.5300	-18.617%	33	1,545	+115.686%
2025-11-14	1.8800	1.8800	1.8800	1.8800	-1.053%	1	1,539	+75.532%
2025-11-13	1.9000	1.9000	1.9000	1.9000	-19.492%	1	1,539	+73.684%
2025-11-11	1.6900	2.4100	1.6900	2.3600	+5.357%	235	1,539	+39.831%
2025-11-06	1.9800	2.2500	1.9800	2.2400	+21.081%	6	1,481	+47.321%
2025-11-04	1.9600	1.9600	1.8500	1.8500	-2.632%	14	1,480	+78.378%
2025-10-30	1.9000	1.9000	1.9000	1.9000	+8.571%	11	1,469	+73.684%
2025-10-28	1.7500	1.7500	1.7500	1.7500	+8.025%	4	1,480	+88.571%
2025-10-22	1.6000	1.6300	1.6000	1.6200	+20.896%	29	1,484	+103.704%
2025-10-21	1.2700	1.3400	1.2700	1.3400	+47.253%	2	1,500	+146.269%
2025-10-13	0.9100	0.9100	0.9100	0.9100	-12.500%	2	1,500	+262.637%
2025-10-08	1.0300	1.0400	1.0300	1.0400	-24.088%	55	1,498	+217.308%
2025-10-01	1.3700	1.3700	1.3700	1.3700	-4.861%	1	1,449	+140.876%
2025-09-23	1.4100	1.4400	1.3500	1.4400	+94.595%	57	1,450	+129.167%
2025-09-16	0.7500	0.7500	0.7400	0.7400	0.000%	5	1,450	+345.946%
2025-09-10	0.6700	0.7400	0.6700	0.7400	+1.370%	96	1,445	+345.946%
2025-09-05	0.7500	0.7500	0.6700	0.7300	+32.727%	589	1,377	+352.055%
2025-08-13	0.5500	0.5500	0.5500	0.5500	-19.118%	5	1,082	+500.000%
2025-08-05	0.6400	0.6800	0.6400	0.6800	-4.225%	2	1,077	+385.294%
2025-08-04	0.6700	0.7100	0.6600	0.7100	-16.471%	255	1,077	+364.789%
2025-07-30	0.8500	0.8500	0.8500	0.8500	-9.574%	2	842	+288.235%
2025-07-29	0.9400	0.9400	0.9400	0.9400	+5.618%	1	840	+251.064%
2025-07-28	0.8900	0.8900	0.8900	0.8900	+2.299%	1	839	+270.787%
2025-07-25	0.8700	0.8700	0.8700	0.8700	+10.127%	3	838	+279.310%
2025-07-23	0.7900	0.7900	0.7900	0.7900	-7.059%	1	838	+317.722%
2025-07-14	0.8600	0.8600	0.8500	0.8500	-12.371%	9	838	+288.235%
2025-07-11	0.9200	0.9700	0.9200	0.9700	+15.476%	2	831	+240.206%
2025-07-10	0.8300	0.8700	0.8200	0.8400	-2.326%	9	831	+292.857%
2025-07-09	0.8100	0.8600	0.8100	0.8600	+4.878%	2	826	+283.721%
2025-07-08	0.8400	0.9100	0.8200	0.8200	+46.429%	860	825	+302.439%
2025-06-30	0.5400	0.6000	0.5400	0.5600	-12.500%	137	457	+489.286%
2025-06-27	0.6200	0.6400	0.6200	0.6400	+6.667%	35	324	+415.625%
2025-06-25	0.6000	0.6000	0.6000	0.6000	-7.692%	39	296	+450.000%
2025-06-24	0.6500	0.6500	0.6500	0.6500	-46.281%	20	257	+407.692%
2025-06-13	1.2100	1.2100	1.2100	1.2100	+34.444%	20	257	+172.727%
2025-06-12	0.9000	0.9000	0.9000	0.9000	+2.273%	10	257	+266.667%
2025-06-10	0.8800	0.8800	0.8800	0.8800	+31.343%	40	267	+275.000%
2025-06-06	0.6700	0.6700	0.6700	0.6700	+19.643%	2	227	+392.537%
2025-05-28	0.5600	0.5600	0.5600	0.5600	-1.754%	50	227	+489.286%
2025-05-22	0.5700	0.5700	0.5700	0.5700	-28.750%	6	183	+478.947%
2025-05-14	0.8000	0.8000	0.8000	0.8000	+45.455%	10	183	+312.500%
2025-05-07	0.5500	0.5500	0.5500	0.5500	-15.385%	5	183	+500.000%
2025-04-30	0.6500	0.6500	0.6500	0.6500	-13.333%	5	183	+407.692%
2025-04-25	0.7500	0.7500	0.7500	0.7500	-1.316%	2	188	+340.000%
2025-04-22	0.7600	0.7600	0.7600	0.7600	-32.743%	10	188	+334.211%
2025-04-17	1.1400	1.1400	1.1300	1.1300	+17.708%	2	177	+192.035%
2025-04-15	0.9600	0.9600	0.9600	0.9600	+4.348%	1	177	+243.750%
2025-04-11	0.9200	0.9200	0.9200	0.9200	+31.429%	4	177	+258.696%
2025-04-08	0.8400	0.8400	0.7000	0.7000	-12.500%	60	177	+371.429%
2025-04-04	0.8000	0.8000	0.8000	0.8000	-33.333%	4	127	+312.500%
2025-04-03	1.2000	1.2000	1.2000	1.2000	-30.233%	2	125	+175.000%
2025-03-25	1.7200	1.7200	1.7200	1.7200	-4.444%	30	125	+91.860%
2025-03-13	1.8000	1.8000	1.8000	1.8000	+32.353%	10	119	+83.333%
2025-03-05	1.3600	1.3600	1.3600	1.3600	-13.376%	5	119	+142.647%
2025-03-04	1.3300	1.5700	1.3300	1.5700	-1.875%	8	114	+110.191%
2025-03-03	1.6500	1.6500	1.6000	1.6000	-18.782%	15	114	+106.250%
2025-02-28	1.9000	1.9700	1.9000	1.9700	+3.684%	8	99	+67.513%
2025-02-26	1.9200	1.9200	1.9000	1.9000	-12.844%	4	99	+73.684%
2025-02-25	2.1800	2.1800	2.1800	2.1800	-6.438%	2	101	+51.376%
2025-02-20	2.3300	2.3300	2.3300	2.3300	+1.747%	2	101	+41.631%
2025-02-18	2.0000	2.2900	2.0000	2.2900	+30.857%	25	101	+44.105%
2025-02-06	1.8200	1.8200	1.7500	1.7500	-13.366%	3	108	+88.571%
2025-02-04	2.0200	2.0200	2.0200	2.0200	+10.383%	1	108	+63.366%
2025-02-03	1.8300	1.8300	1.8300	1.8300	-4.687%	22	108	+80.328%
2025-01-31	1.9200	1.9200	1.9200	1.9200	-7.692%	2	95	+71.875%
2025-01-29	2.0000	2.0800	2.0000	2.0800	+0.971%	3	95	+58.654%
2025-01-28	2.0600	2.0600	2.0600	2.0600	-23.704%	2	92	+60.194%
2025-01-23	2.8300	2.8300	2.7000	2.7000	+6.719%	14	92	+22.222%
2025-01-08	2.5300	2.5300	2.5300	2.5300	-10.915%	1	86	+30.435%
2025-01-07	2.8400	2.8400	2.8400	2.8400	+18.333%	2	86	+16.197%
2024-12-27	2.4000	2.4000	2.4000	2.4000	+9.589%	2	86	+37.500%
2024-12-20	2.1900	2.1900	2.1900	2.1900	+3.302%	1	86	+50.685%
2024-12-19	2.0800	2.1200	2.0800	2.1200	-9.787%	3	85	+55.660%
2024-12-18	2.4300	2.4500	2.3500	2.3500	-4.082%	4	87	+40.426%
2024-12-17	2.5000	2.5000	2.4500	2.4500	-12.500%	3	87	+34.694%
2024-12-16	2.9000	2.9000	2.8000	2.8000	-12.500%	21	85	+17.857%
2024-12-11	3.2000	3.2000	3.2000	3.2000	-3.030%	5	64	+3.125%
2024-12-09	3.3000	3.3000	3.3000	3.3000	+5.431%	2	64	0.000%
2024-12-06	3.1300	3.1300	3.1300	3.1300	-38.627%	6	64	+5.431%
2024-11-25	5.1000	5.1000	5.1000	5.1000	+2.000%	2	67	-35.294%
2024-11-22	5.0000	5.0000	5.0000	5.0000	+16.279%	2	69	-34.000%
2024-11-06	4.0000	4.3000	4.0000	4.3000	+43.333%	8	68	-23.256%
2024-10-28	3.0000	3.0000	3.0000	3.0000	-1.639%	1	71	+10.000%
2024-10-24	3.0500	3.0500	3.0500	3.0500	-28.738%	1	70	+8.197%
2024-10-08	4.2800	4.2800	4.2800	4.2800	-10.833%	7	69	-22.897%
2024-10-07	4.9500	4.9500	4.8000	4.8000	+26.984%	12	69	-31.250%
2024-09-27	3.7800	3.7800	3.7800	3.7800	-2.828%	2	74	-12.698%
2024-09-23	3.8900	3.8900	3.8900	3.8900	+2.368%	1	74	-15.167%
2024-09-17	3.8000	3.8000	3.8000	3.8000	+21.019%	1	73	-13.158%
2024-09-16	3.2000	3.2600	3.1400	3.1400	+6.441%	7	74	+5.096%
2024-09-13	2.9500	2.9500	2.9500	2.9500	-1.667%	10	69	+11.864%
2024-09-11	3.0000	3.0000	3.0000	3.0000	-4.762%	10	64	+10.000%
2024-09-10	3.1500	3.1500	3.1500	3.1500	-4.545%	6	54	+4.762%
2024-09-06	3.3000	3.3000	3.3000	3.3000	-10.082%	4	54	0.000%
2024-09-05	3.6700	3.6700	3.6700	3.6700	-26.305%	1	54	-10.082%
2024-08-26	4.9800	4.9800	4.9800	4.9800	+3.967%	20	53	-33.735%
2024-08-20	4.7900	4.7900	4.7900	4.7900	-0.208%	2	33	-31.106%
2024-08-16	4.8000	4.8000	4.8000	4.8000	+2.128%	30	33	-31.250%
2024-08-15	4.7000	4.7000	4.7000	4.7000	-4.082%	10	39	-29.787%
2024-08-05	4.9000	4.9000	4.9000	4.9000	-4.483%	1	29	-32.653%
2024-08-02	5.1300	5.1300	5.1300	5.1300	-22.857%	8	28	-35.673%
2024-07-25	6.7000	6.7000	6.6500	6.6500	-1.481%	3	32	-50.376%
2024-07-19	6.9000	6.9000	6.7500	6.7500	-20.868%	18	32	-51.111%
2024-07-18	8.5300	8.5300	8.5300	8.5300	+45.563%	1	26	-61.313%
2024-07-09	5.8600	5.8600	5.8600	5.8600	-9.846%	3	27	-43.686%
2024-06-27	6.5000	6.5000	6.5000	6.5000	-2.985%	1	24	-49.231%
2024-06-26	6.7000	6.7000	6.7000	6.7000	-4.286%	1	23	-50.746%
2024-06-24	7.0000	7.0000	7.0000	7.0000	+16.667%	1	22	-52.857%
2024-06-14	6.0000	6.0000	6.0000	6.0000	-7.692%	8	22	-45.000%
2024-06-06	6.5000	6.5000	6.5000	6.5000	-5.933%	15	18	-49.231%
2024-06-05	6.9100	6.9100	6.9100	6.9100	+1.767%	3	3	-52.243%
2024-06-04	6.6000	6.7900	6.6000	6.7900	-29.344%	3	3	-51.399%
2024-05-06	9.6100	9.6100	9.6100	9.6100	0.000%	1	1	-65.661%