Dark

HAL20261218C37
HAL Dec 18 2026 37.00 Call (HAL261218C00037000)
option OPRA

EOD

Jun 24, 2026

2.52-21.250%(-0.68)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	2.5200	2.5200	2.5200	2.5200	-21.250%	3	859	0.000%
2026-06-23	2.9600	3.2000	2.9600	3.2000	+10.345%	13	858	-21.250%
2026-06-22	2.7800	2.9000	2.7800	2.9000	-2.357%	3	848	-13.103%
2026-06-18	2.8800	2.9700	2.8800	2.9700	-25.935%	127	815	-15.152%
2026-06-17	4.0100	4.0100	4.0100	4.0100	-6.744%	3	815	-37.157%
2026-06-16	5.2500	5.2500	4.3000	4.3000	-16.179%	10	815	-41.395%
2026-06-15	5.2300	5.2300	5.1300	5.1300	-27.645%	5	815	-50.877%
2026-06-03	7.0900	7.0900	7.0900	7.0900	+19.562%	2	812	-64.457%
2026-06-01	5.9300	5.9300	5.9300	5.9300	+1.368%	2	814	-57.504%
2026-05-28	5.8500	5.8500	5.8500	5.8500	-5.645%	1	816	-56.923%
2026-05-27	6.1500	6.2500	6.0000	6.2000	-17.112%	6	816	-59.355%
2026-05-26	7.2500	7.5000	7.2500	7.4800	-11.479%	103	814	-66.310%
2026-05-20	8.4500	8.4500	8.4500	8.4500	-6.111%	3	826	-70.178%
2026-05-19	9.0000	9.0000	9.0000	9.0000	+21.622%	1	825	-72.000%
2026-05-15	7.4000	7.4000	7.4000	7.4000	+12.462%	4	825	-65.946%
2026-05-11	6.3500	6.5800	6.3500	6.5800	-15.533%	4	825	-61.702%
2026-05-04	7.7900	7.7900	7.7900	7.7900	+0.516%	1	825	-67.651%
2026-05-01	7.7000	7.7500	7.7000	7.7500	-4.908%	2	824	-67.484%
2026-04-30	8.1000	8.1500	8.1000	8.1500	+0.617%	9	824	-69.080%
2026-04-29	7.6000	8.1000	7.5000	8.1000	+14.731%	6	831	-68.889%
2026-04-27	7.1900	7.1900	7.0500	7.0600	+3.066%	101	827	-64.306%
2026-04-24	6.8500	6.8500	6.8500	6.8500	+4.103%	2	803	-63.212%
2026-04-23	6.7500	6.7500	6.5800	6.5800	+4.444%	2	803	-61.702%
2026-04-22	6.2000	6.3000	6.2000	6.3000	+13.924%	106	803	-60.000%
2026-04-21	5.5300	5.5300	5.5300	5.5300	+16.421%	1	907	-54.430%
2026-04-20	4.7000	4.7500	4.4500	4.7500	+10.465%	126	907	-46.947%
2026-04-17	4.3100	4.3100	4.3000	4.3000	-21.533%	2	792	-41.395%
2026-04-16	5.5600	5.7000	5.4800	5.4800	+2.622%	4	792	-54.015%
2026-04-15	5.3400	5.3400	5.3400	5.3400	-9.338%	1	791	-52.809%
2026-04-13	5.7500	5.8900	5.7500	5.8900	+1.552%	11	790	-57.216%
2026-04-09	5.8000	5.8000	5.8000	5.8000	+18.367%	2	794	-56.552%
2026-04-08	4.6000	5.3500	4.6000	4.9000	-21.600%	4	792	-48.571%
2026-04-06	6.2500	6.2500	6.2500	6.2500	-8.759%	1	794	-59.680%
2026-04-02	6.8500	6.8500	6.8500	6.8500	+8.730%	2	793	-63.212%
2026-04-01	6.3000	6.3000	6.3000	6.3000	-9.222%	1	793	-60.000%
2026-03-31	7.8000	7.8000	6.9400	6.9400	-3.343%	58	793	-63.689%
2026-03-30	7.6500	7.9400	7.1800	7.1800	-7.949%	185	822	-64.903%
2026-03-27	7.8000	7.8000	7.8000	7.8000	+22.835%	1	827	-67.692%
2026-03-24	6.2200	6.3500	6.1400	6.3500	+11.404%	891	827	-60.315%
2026-03-23	5.7000	5.8100	5.7000	5.7000	+3.636%	20	1,299	-55.789%
2026-03-19	5.3500	5.5200	5.3500	5.5000	+44.357%	490	1,296	-54.182%
2026-03-13	3.8100	3.8100	3.8100	3.8100	-18.065%	2	1,595	-33.858%
2026-03-11	4.5500	4.6500	4.5500	4.6500	+4.260%	6	1,596	-45.806%
2026-03-10	4.4600	4.4600	4.4600	4.4600	+11.500%	2	1,597	-43.498%
2026-03-09	4.0000	4.0000	4.0000	4.0000	+2.564%	2	1,599	-37.000%
2026-03-06	3.8500	3.9000	3.8500	3.9000	-2.010%	2	1,601	-35.385%
2026-03-05	3.9800	3.9800	3.9800	3.9800	-1.241%	1	1,600	-36.683%
2026-03-04	3.8000	4.0300	3.8000	4.0300	-10.045%	6	1,601	-37.469%
2026-03-03	4.4800	4.4800	4.4800	4.4800	-16.574%	3	1,602	-43.750%
2026-03-02	5.4000	5.4000	5.3700	5.3700	+22.045%	3	1,602	-53.073%
2026-02-26	4.6700	4.6700	4.4000	4.4000	+4.762%	2	1,601	-42.727%
2026-02-25	4.3000	4.3000	4.2000	4.2000	-12.500%	5	1,597	-40.000%
2026-02-24	4.3500	4.8000	4.3000	4.8000	+3.226%	11	1,597	-47.500%
2026-02-23	4.6500	4.6500	4.6500	4.6500	+10.190%	1	1,588	-45.806%
2026-02-20	4.2200	4.2200	4.2200	4.2200	-4.091%	6	1,588	-40.284%
2026-02-19	4.3000	4.4000	4.3000	4.4000	+6.024%	10	1,594	-42.727%
2026-02-18	4.1500	4.1500	4.1500	4.1500	-1.190%	6	1,599	-39.277%
2026-02-11	4.2000	4.2000	4.2000	4.2000	+8.808%	2	1,595	-40.000%
2026-02-10	3.9500	3.9500	3.8600	3.8600	-12.073%	2	1,594	-34.715%
2026-02-06	3.9700	4.3900	3.9700	4.3900	+27.246%	12	1,595	-42.597%
2026-02-05	3.2200	3.4500	3.2200	3.4500	-13.750%	57	1,604	-26.957%
2026-02-04	4.0000	4.0000	4.0000	4.0000	+5.820%	25	1,660	-37.000%
2026-02-03	3.7800	3.7800	3.7800	3.7800	+12.836%	1	1,685	-33.333%
2026-02-02	3.2200	3.3900	3.2200	3.3500	-14.103%	3	1,684	-24.776%
2026-01-30	3.9000	3.9000	3.9000	3.9000	+20.000%	25	1,683	-35.385%
2026-01-28	3.8800	3.8800	3.2500	3.2500	-16.237%	31	1,683	-22.462%
2026-01-27	4.1500	4.1500	3.8800	3.8800	-1.272%	8	1,686	-35.052%
2026-01-26	4.2000	4.2000	3.8200	3.9300	-3.912%	18	1,686	-35.878%
2026-01-23	4.6500	4.6500	4.0900	4.0900	+9.358%	10	1,675	-38.386%
2026-01-22	3.6200	3.7400	3.4300	3.7400	+24.667%	9	1,666	-32.620%
2026-01-21	3.2000	3.4200	3.0000	3.0000	+3.448%	7	1,662	-16.000%
2026-01-20	3.0200	3.0200	2.9000	2.9000	-6.452%	15	1,659	-13.103%
2026-01-16	3.1000	3.1000	3.1000	3.1000	-1.587%	1	1,645	-18.710%
2026-01-15	3.2000	3.2500	3.1500	3.1500	-12.500%	9	1,645	-20.000%
2026-01-14	3.4400	3.6000	3.3500	3.6000	+7.463%	15	1,636	-30.000%
2026-01-13	3.4500	3.4500	3.3000	3.3500	+20.504%	6	1,625	-24.776%
2026-01-12	3.4000	3.4500	2.7500	2.7800	-13.125%	91	1,620	-9.353%
2026-01-09	3.3500	3.3500	3.0800	3.2000	+28.000%	3	1,534	-21.250%
2026-01-07	2.5000	2.5000	2.5000	2.5000	-21.630%	8	1,532	+0.800%
2026-01-05	2.9000	3.3500	2.7000	3.1900	+121.528%	87	1,524	-21.003%
2025-12-30	1.4000	1.4400	1.4000	1.4400	+20.000%	8	1,469	+75.000%
2025-12-29	1.2000	1.2000	1.2000	1.2000	-11.111%	5	1,469	+110.000%
2025-12-24	1.3500	1.3500	1.3500	1.3500	-13.462%	2	1,470	+86.667%
2025-12-22	1.5600	1.5600	1.5600	1.5600	-14.286%	5	1,470	+61.538%
2025-12-10	1.8200	1.8200	1.8200	1.8200	+30.935%	1	1,470	+38.462%
2025-11-19	1.3900	1.3900	1.3700	1.3900	-0.714%	163	1,471	+81.295%
2025-11-18	1.4000	1.4000	1.4000	1.4000	+3.704%	19	1,308	+80.000%
2025-11-17	1.5500	1.5500	1.3500	1.3500	-3.571%	30	1,326	+86.667%
2025-11-12	1.8000	1.8000	1.4000	1.4000	-28.571%	7	1,330	+80.000%
2025-11-11	1.9000	1.9600	1.9000	1.9600	+22.500%	53	1,329	+28.571%
2025-11-07	1.6000	1.6000	1.6000	1.6000	-7.514%	1	1,332	+57.500%
2025-11-06	1.7500	1.7500	1.7300	1.7300	+4.848%	2	1,333	+45.665%
2025-11-04	1.6600	1.6600	1.6500	1.6500	+0.610%	6	1,333	+52.727%
2025-10-31	1.6500	1.6500	1.6100	1.6400	+14.685%	192	1,333	+53.659%
2025-10-30	1.7100	1.7900	1.4300	1.4300	-4.667%	62	1,161	+76.224%
2025-10-28	1.5000	1.5000	1.5000	1.5000	-3.226%	1	1,105	+68.000%
2025-10-22	1.5500	1.5500	1.5500	1.5500	+158.333%	10	1,105	+62.581%
2025-10-16	0.6000	0.6000	0.6000	0.6000	+5.263%	7	1,095	+320.000%
2025-10-15	0.5700	0.5700	0.5700	0.5700	-5.000%	6	1,094	+342.105%
2025-10-10	0.6000	0.6000	0.6000	0.6000	-14.286%	9	1,088	+320.000%
2025-10-09	0.7000	0.7000	0.7000	0.7000	-22.222%	6	1,082	+260.000%
2025-10-07	0.8700	0.9000	0.8100	0.9000	-4.255%	178	959	+180.000%
2025-10-06	0.9400	0.9400	0.9400	0.9400	-9.615%	1	959	+168.085%
2025-10-02	1.0400	1.0400	1.0400	1.0400	+2.970%	4	960	+142.308%
2025-09-30	1.0100	1.0100	1.0100	1.0100	-31.757%	3	960	+149.505%
2025-09-29	1.4800	1.4800	1.4800	1.4800	+13.846%	2	963	+70.270%
2025-09-26	1.3000	1.3000	1.3000	1.3000	+16.071%	2	965	+93.846%
2025-09-24	1.1200	1.1200	1.1200	1.1200	-8.197%	1	965	+125.000%
2025-09-23	1.2200	1.2200	1.2200	1.2200	+106.780%	1	965	+106.557%
2025-09-17	0.5900	0.5900	0.5900	0.5900	0.000%	1	965	+327.119%
2025-09-16	0.5900	0.5900	0.5900	0.5900	+3.509%	3	965	+327.119%
2025-09-11	0.5700	0.5700	0.5700	0.5700	+26.667%	1	965	+342.105%
2025-09-10	0.4500	0.4500	0.4500	0.4500	-11.765%	6	965	+460.000%
2025-09-09	0.5100	0.5100	0.5100	0.5100	+21.429%	13	965	+394.118%
2025-08-21	0.4200	0.4200	0.4200	0.4200	-4.545%	4	952	+500.000%
2025-08-20	0.4400	0.4400	0.4400	0.4400	-8.333%	5	952	+472.727%
2025-08-12	0.4800	0.4800	0.4800	0.4800	+20.000%	3	952	+425.000%
2025-08-11	0.3900	0.4000	0.3900	0.4000	-9.091%	8	952	+530.000%
2025-08-05	0.4400	0.4400	0.4400	0.4400	-16.981%	2	955	+472.727%
2025-08-04	0.5300	0.5300	0.5300	0.5300	-18.462%	3	953	+375.472%
2025-07-31	0.5900	0.6500	0.5900	0.6500	-5.797%	2	953	+287.692%
2025-07-30	0.6900	0.6900	0.6900	0.6900	-8.000%	200	952	+265.217%
2025-07-29	0.7500	0.7500	0.7500	0.7500	+66.667%	1	752	+236.000%
2025-07-22	0.4500	0.4500	0.4500	0.4500	-19.643%	15	752	+460.000%
2025-07-21	0.5000	0.5600	0.5000	0.5600	0.000%	2	737	+350.000%
2025-07-18	0.4900	0.5600	0.4900	0.5600	-8.197%	2	738	+350.000%
2025-07-17	0.6000	0.6100	0.5500	0.6100	+3.390%	6	739	+313.115%
2025-07-16	0.5800	0.5900	0.5100	0.5900	-9.231%	204	739	+327.119%
2025-07-10	0.6500	0.6500	0.6500	0.6500	-35.000%	5	539	+287.692%
2025-06-16	1.0000	1.0000	1.0000	1.0000	+16.279%	2	539	+152.000%
2025-06-13	0.5100	0.8600	0.5100	0.8600	+22.857%	4	541	+193.023%
2025-06-11	0.7100	0.7100	0.6300	0.7000	0.000%	3	542	+260.000%
2025-06-10	0.6600	0.7000	0.6600	0.7000	+48.936%	5	541	+260.000%
2025-05-29	0.4700	0.4700	0.4700	0.4700	-16.071%	1	544	+436.170%
2025-05-28	0.5600	0.5600	0.5600	0.5600	+24.444%	1	543	+350.000%
2025-05-22	0.4000	0.4600	0.4000	0.4500	-21.053%	10	543	+460.000%
2025-05-08	0.5600	0.5800	0.5600	0.5700	-5.000%	5	547	+342.105%
2025-04-24	0.6000	0.6000	0.6000	0.6000	0.000%	20	546	+320.000%
2025-04-23	0.6000	0.6000	0.6000	0.6000	-31.818%	3	526	+320.000%
2025-04-21	0.8800	0.8800	0.8800	0.8800	+37.500%	1	528	+186.364%
2025-04-16	0.6400	0.6400	0.6400	0.6400	-22.892%	1	527	+293.750%
2025-04-11	0.8300	0.8300	0.8300	0.8300	+40.678%	4	527	+203.614%
2025-04-04	0.5900	0.5900	0.5900	0.5900	-24.359%	2	527	+327.119%
2025-04-03	1.0000	1.0000	0.7800	0.7800	-41.353%	5	527	+223.077%
2025-03-27	1.3700	1.3700	1.3300	1.3300	-2.920%	128	522	+89.474%
2025-03-25	1.3700	1.3700	1.3700	1.3700	+6.202%	1	394	+83.942%
2025-03-20	1.2800	1.2900	1.2800	1.2900	-7.194%	2	393	+95.349%
2025-03-19	1.3300	1.3900	1.3300	1.3900	-0.714%	2	392	+81.295%
2025-03-11	1.4000	1.4400	1.3400	1.4000	+6.870%	460	391	+80.000%
2025-03-04	1.2000	1.3300	1.2000	1.3100	-2.963%	163	274	+92.366%
2025-03-03	1.3500	1.3500	1.3500	1.3500	-44.215%	2	219	+86.667%
2025-01-22	2.4200	2.4200	2.4200	2.4200	+0.833%	4	219	+4.132%
2025-01-06	2.4000	2.4000	2.4000	2.4000	+40.351%	2	215	+5.000%
2024-12-23	1.7100	1.7100	1.7100	1.7100	-0.581%	1	215	+47.368%
2024-12-20	1.7200	1.7200	1.7200	1.7200	+1.176%	1	214	+46.512%
2024-12-19	1.7000	1.7000	1.7000	1.7000	-22.727%	2	214	+48.235%
2024-12-18	2.2000	2.2000	2.2000	2.2000	-13.386%	1	214	+14.545%
2024-12-13	2.5400	2.5400	2.5400	2.5400	-39.524%	10	214	-0.787%
2024-11-25	4.2900	4.2900	4.2000	4.2000	+7.692%	6	219	-40.000%
2024-11-21	3.9000	3.9000	3.9000	3.9000	+1.828%	100	117	-35.385%
2024-10-14	3.8300	3.8300	3.8300	3.8300	+3.514%	3	117	-34.204%
2024-10-09	3.7000	3.7000	3.7000	3.7000	-13.551%	3	119	-31.892%
2024-08-26	4.2800	4.2800	4.2800	4.2800	+9.744%	1	119	-41.121%
2024-08-14	3.9000	3.9000	3.9000	3.9000	-3.704%	2	118	-35.385%
2024-08-12	4.0500	4.0500	4.0500	4.0500	-1.460%	1,000	120	-37.778%
2024-08-08	4.1000	4.1100	4.1000	4.1100	-5.517%	2	1,017	-38.686%
2024-08-07	4.3500	4.3500	4.3500	4.3500	-2.027%	1	1,017	-42.069%
2024-08-06	4.4400	4.4400	4.4400	4.4400	-9.388%	1	1,017	-43.243%
2024-08-02	4.9000	4.9000	4.9000	4.9000	-19.672%	2	1,017	-48.571%
2024-07-25	6.1000	6.1000	6.1000	6.1000	+18.447%	2	1,017	-58.689%
2024-07-24	5.1500	5.1500	5.1500	5.1500	-4.630%	1	1,015	-51.068%
2024-07-22	5.4000	5.4000	5.4000	5.4000	-27.517%	1	1,015	-53.333%
2024-07-18	7.4500	7.4500	7.4500	7.4500	+6.429%	2	1,014	-66.174%
2024-07-17	7.0000	7.0000	7.0000	7.0000	+13.821%	2	1,014	-64.000%
2024-07-15	5.6200	6.1500	5.6200	6.1500	+22.510%	2	1,014	-59.024%
2024-07-09	5.0200	5.0200	5.0200	5.0200	-16.333%	3	1,013	-49.801%
2024-06-24	6.0000	6.0000	6.0000	6.0000	+2.389%	1	1,013	-58.000%
2024-06-18	5.8400	5.8600	5.6500	5.8600	+11.619%	1,007	9	-56.997%
2024-06-17	5.4000	5.4000	5.2500	5.2500	-27.083%	2	9	-52.000%
2024-06-03	7.2000	7.2000	7.2000	7.2000	-4.636%	4	7	-65.000%
2024-05-29	7.5500	7.5500	7.5500	7.5500	-12.413%	1	9	-66.623%
2024-05-02	8.6200	8.6200	8.6200	8.6200	+4.485%	3	8	-70.766%
2024-05-01	8.2500	8.2500	8.2500	8.2500	-19.903%	4	11	-69.455%
2024-04-22	10.3000	10.3000	10.3000	10.3000	0.000%	1	7	-75.534%
2024-03-25	10.3000	10.3000	10.3000	10.3000	+5.102%	2	6	-75.534%
2024-03-21	9.8000	9.8000	9.8000	9.8000	0.000%	10	0	-74.286%