Dark

HAL20261218C42
HAL Dec 18 2026 42.00 Call (HAL261218C00042000)
option OPRA

EOD

Aug 13, 2026

0.5100-12.069%(-0.0700)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.5400	0.5400	0.5100	0.5100	-12.069%	9	7,162	0.000%
2026-08-12	0.6100	0.6100	0.5800	0.5800	-9.375%	6	7,165	-12.069%
2026-08-11	0.6700	0.6700	0.6400	0.6400	+1.587%	22	7,164	-20.313%
2026-08-10	0.5800	0.6300	0.5800	0.6300	+23.529%	27	7,164	-19.048%
2026-08-07	0.5000	0.5100	0.4200	0.5100	-1.923%	14	7,151	0.000%
2026-08-06	0.5400	0.5500	0.5100	0.5200	+10.638%	27	7,149	-1.923%
2026-08-05	0.5100	0.5100	0.4400	0.4700	+11.905%	29	7,154	+8.511%
2026-08-03	0.4200	0.4200	0.4200	0.4200	-19.231%	1	7,169	+21.429%
2026-07-31	0.4600	0.5200	0.4600	0.5200	+15.556%	53	7,168	-1.923%
2026-07-30	0.4500	0.4500	0.4000	0.4500	+12.500%	18	7,167	+13.333%
2026-07-29	0.4900	0.4900	0.3900	0.4000	+5.263%	78	7,181	+27.500%
2026-07-28	0.3800	0.3800	0.3800	0.3800	-35.593%	1	7,228	+34.211%
2026-07-27	0.6300	0.6300	0.5600	0.5900	-23.377%	11	7,228	-13.559%
2026-07-24	0.6600	0.7800	0.6600	0.7700	+13.235%	97	7,228	-33.766%
2026-07-23	0.7200	0.7200	0.6800	0.6800	-5.556%	3	7,178	-25.000%
2026-07-22	0.5900	0.7400	0.5900	0.7200	-6.494%	8	7,178	-29.167%
2026-07-21	0.6900	0.9300	0.6800	0.7700	-45.000%	3,074	7,171	-33.766%
2026-07-20	1.4700	1.4700	1.3900	1.4000	+9.375%	132	4,129	-63.571%
2026-07-16	1.2700	1.3000	1.2300	1.2800	-4.478%	27	4,128	-60.156%
2026-07-15	1.3000	1.3700	1.2700	1.3400	-2.190%	30	4,110	-61.940%
2026-07-14	1.3400	1.3800	1.3400	1.3700	-1.439%	47	4,080	-62.774%
2026-07-13	1.3100	1.3900	1.3100	1.3900	+24.107%	34	4,070	-63.309%
2026-07-10	1.1500	1.1700	1.1200	1.1200	-2.609%	22	4,065	-54.464%
2026-07-09	1.1900	1.1900	1.1500	1.1500	-19.014%	82	4,045	-55.652%
2026-07-08	1.2100	1.4200	1.2100	1.4200	+29.091%	10	3,983	-64.085%
2026-07-07	1.1000	1.1000	1.1000	1.1000	+19.565%	1	3,974	-53.636%
2026-07-06	0.9200	0.9200	0.9200	0.9200	+6.977%	19	3,973	-44.565%
2026-07-02	0.8600	0.8600	0.8600	0.8600	-18.095%	1	3,976	-40.698%
2026-07-01	1.0500	1.0500	1.0500	1.0500	-17.969%	1	3,976	-51.429%
2026-06-30	1.2800	1.2800	1.2800	1.2800	+11.304%	7	3,976	-60.156%
2026-06-29	1.2400	1.2400	1.1500	1.1500	+0.877%	82	3,969	-55.652%
2026-06-26	1.2000	1.2000	1.1400	1.1400	-22.449%	31	3,904	-55.263%
2026-06-25	1.3100	1.4700	1.3100	1.4700	+24.576%	20	3,882	-65.306%
2026-06-24	1.1700	1.1900	1.1600	1.1800	-24.841%	94	3,883	-56.780%
2026-06-23	1.5300	1.7100	1.5300	1.5700	+4.667%	126	3,895	-67.516%
2026-06-22	1.4500	1.5000	1.4300	1.5000	-1.316%	204	3,892	-66.000%
2026-06-18	1.4800	1.5300	1.4800	1.5200	-24.000%	26	3,892	-66.447%
2026-06-17	2.0100	2.0100	2.0000	2.0000	-23.077%	7	3,892	-74.500%
2026-06-16	2.5900	2.6000	2.4000	2.6000	-13.621%	12	3,892	-80.385%
2026-06-15	2.9700	3.0100	2.9700	3.0100	-28.673%	5	3,891	-83.056%
2026-06-10	4.2200	4.2200	4.2200	4.2200	+9.610%	1	3,891	-87.915%
2026-06-05	4.2500	4.2500	3.8000	3.8500	-18.085%	10	3,891	-86.753%
2026-06-04	4.7500	4.8100	4.7000	4.7000	+6.095%	6	3,892	-89.149%
2026-06-03	4.1300	4.5000	4.1300	4.4300	+10.750%	17	3,894	-88.488%
2026-06-02	3.8500	4.0000	3.8500	4.0000	+12.994%	6	3,894	-87.250%
2026-06-01	3.5400	3.5400	3.5400	3.5400	+12.381%	1	3,894	-85.593%
2026-05-29	3.1500	3.2000	3.1500	3.1500	-8.696%	17	3,894	-83.810%
2026-05-28	3.6000	3.6000	3.4500	3.4500	0.000%	7	3,897	-85.217%
2026-05-27	4.1500	4.1500	3.4500	3.4500	-28.125%	12	3,890	-85.217%
2026-05-26	4.8800	4.8800	4.7000	4.8000	+3.226%	252	3,895	-89.375%
2026-05-22	4.6500	4.6500	4.6500	4.6500	-4.124%	10	4,026	-89.032%
2026-05-21	5.0500	5.0500	4.8500	4.8500	-7.619%	2	4,026	-89.485%
2026-05-20	5.6500	5.6500	5.2500	5.2500	-10.410%	2	4,026	-90.286%
2026-05-19	5.8600	5.8600	5.8600	5.8600	+2.807%	1	4,027	-91.297%
2026-05-18	5.6300	5.7500	5.5100	5.7000	+21.277%	36	4,027	-91.053%
2026-05-15	4.7000	4.7000	4.7000	4.7000	0.000%	6	4,027	-89.149%
2026-05-14	4.7000	4.7000	4.7000	4.7000	-1.053%	1	4,050	-89.149%
2026-05-13	4.6500	4.7500	4.6500	4.7500	+11.765%	94	4,012	-89.263%
2026-05-12	4.2500	4.2500	4.2500	4.2500	+3.659%	1	4,012	-88.000%
2026-05-11	3.8500	4.1000	3.8500	4.1000	+2.500%	24	4,012	-87.561%
2026-05-08	3.9000	4.0800	3.8500	4.0000	+17.302%	50	3,999	-87.250%
2026-05-07	3.9200	3.9200	3.3900	3.4100	-21.609%	102	3,999	-85.044%
2026-05-06	4.3000	4.3500	4.3000	4.3500	-14.538%	7	3,999	-88.276%
2026-05-05	5.0900	5.0900	5.0900	5.0900	+2.828%	2	3,997	-89.980%
2026-05-01	4.9500	4.9500	4.9500	4.9500	-4.624%	4	3,998	-89.697%
2026-04-30	5.1900	5.1900	5.1900	5.1900	+17.421%	1	3,998	-90.173%
2026-04-27	4.5000	4.5000	4.2300	4.4200	+5.238%	3,362	3,997	-88.462%
2026-04-24	4.2000	4.2000	4.2000	4.2000	+2.439%	1	850	-87.857%
2026-04-23	4.1000	4.1000	4.1000	4.1000	+22.388%	6	850	-87.561%
2026-04-21	3.5000	3.5000	3.3500	3.3500	+26.415%	8	863	-84.776%
2026-04-20	2.9600	2.9600	2.6500	2.6500	+7.724%	2	863	-80.755%
2026-04-17	2.3500	2.4600	2.2300	2.4600	-23.839%	74	864	-79.268%
2026-04-16	3.2500	3.2500	3.2000	3.2300	-10.028%	262	903	-84.211%
2026-04-13	3.5900	3.5900	3.5900	3.5900	+7.808%	1	647	-85.794%
2026-04-09	3.7000	3.7000	3.3300	3.3300	-11.671%	39	646	-84.685%
2026-04-07	3.3000	3.7700	3.3000	3.7700	-3.333%	3	648	-86.472%
2026-04-01	3.9000	3.9000	3.9000	3.9000	-28.440%	1	647	-86.923%
2026-03-30	5.4500	5.4500	5.4500	5.4500	+2.830%	10	647	-90.642%
2026-03-27	5.1800	5.3000	5.1800	5.3000	+13.978%	16	637	-90.377%
2026-03-26	4.4000	4.6500	4.4000	4.6500	+10.190%	4	634	-89.032%
2026-03-25	4.2500	4.2500	4.2200	4.2200	+4.198%	41	638	-87.915%
2026-03-24	4.1600	4.1600	4.0100	4.0500	+3.846%	23	676	-87.407%
2026-03-23	3.7500	3.9000	3.6000	3.9000	+14.035%	14	658	-86.923%
2026-03-20	3.5700	3.5700	3.4200	3.4200	-3.662%	2	659	-85.088%
2026-03-19	3.0000	3.5500	3.0000	3.5500	+54.348%	15	659	-85.634%
2026-03-13	2.3400	2.3800	2.3000	2.3000	-16.058%	7	658	-77.826%
2026-03-12	2.7300	2.7400	2.7300	2.7400	-3.521%	50	659	-81.387%
2026-03-11	2.8400	2.8400	2.8400	2.8400	+7.170%	1	659	-82.042%
2026-03-10	2.6500	2.6500	2.6500	2.6500	+8.607%	2	660	-80.755%
2026-03-06	2.4400	2.4400	2.4400	2.4400	-2.400%	1	658	-79.098%
2026-03-05	2.5000	2.5000	2.5000	2.5000	-3.475%	1	657	-79.600%
2026-03-04	2.5900	2.5900	2.5900	2.5900	-16.181%	1	658	-80.309%
2026-03-02	3.0900	3.0900	3.0900	3.0900	-0.323%	1	659	-83.495%
2026-02-26	3.1000	3.1000	3.1000	3.1000	+8.392%	1	659	-83.548%
2026-02-25	2.9500	2.9500	2.8600	2.8600	+13.492%	2	658	-82.168%
2026-02-24	2.7100	2.7100	2.5200	2.5200	+2.857%	2	658	-79.762%
2026-02-20	2.8000	2.8000	2.4500	2.4500	-12.186%	2	658	-79.184%
2026-02-19	2.7900	2.7900	2.7900	2.7900	+21.304%	10	657	-81.720%
2026-02-18	2.3000	2.3000	2.3000	2.3000	0.000%	4	647	-77.826%
2026-02-17	2.3000	2.3000	2.3000	2.3000	-13.208%	1	647	-77.826%
2026-02-11	2.6500	2.6500	2.6500	2.6500	+6.426%	2	647	-80.755%
2026-02-10	2.4900	2.4900	2.4900	2.4900	-7.778%	1	645	-79.518%
2026-02-06	2.6700	2.7000	2.6700	2.7000	+16.379%	2	644	-81.111%
2026-02-04	2.3200	2.3200	2.3200	2.3200	+13.725%	1	644	-78.017%
2026-02-03	2.0400	2.0400	2.0400	2.0400	-12.069%	10	643	-75.000%
2026-02-02	2.0100	2.3200	2.0100	2.3200	+7.907%	23	643	-78.017%
2026-01-29	2.5800	2.5800	2.1500	2.1500	+0.939%	7	643	-76.279%
2026-01-28	2.3000	2.5000	2.1300	2.1300	-16.471%	112	641	-76.056%
2026-01-27	2.5800	2.5800	2.4900	2.5500	-1.163%	6	631	-80.000%
2026-01-26	2.4200	2.5800	2.4200	2.5800	+3.200%	24	631	-80.233%
2026-01-23	2.6300	2.8300	2.5000	2.5000	+11.607%	7	624	-79.600%
2026-01-21	2.2400	2.2400	2.2400	2.2400	+22.404%	3	623	-77.232%
2026-01-16	1.9000	1.9000	1.8300	1.8300	-10.732%	160	759	-72.131%
2026-01-15	2.0900	2.1000	1.8900	2.0500	-8.482%	66	759	-75.122%
2026-01-14	2.3700	2.3700	2.2300	2.2400	+6.667%	22	813	-77.232%
2026-01-13	2.1000	2.1000	2.1000	2.1000	+10.526%	10	798	-75.714%
2026-01-12	2.0800	2.0900	1.7000	1.9000	-7.317%	269	792	-73.158%
2026-01-09	2.2200	2.2200	1.9300	2.0500	+44.366%	21	531	-75.122%
2026-01-07	1.4200	1.4200	1.4200	1.4200	+35.238%	1	513	-64.085%
2025-12-11	1.0500	1.0500	1.0500	1.0500	+31.250%	1	512	-51.429%
2025-12-04	0.8000	0.8000	0.8000	0.8000	+14.286%	2	511	-36.250%
2025-11-20	0.7000	0.7000	0.7000	0.7000	-10.256%	1	513	-27.143%
2025-11-18	0.7800	0.8000	0.7600	0.7800	-9.302%	127	514	-34.615%
2025-11-17	0.8600	0.8600	0.8600	0.8600	-17.308%	5	391	-40.698%
2025-11-06	1.0400	1.0400	1.0400	1.0400	+8.333%	5	392	-50.962%
2025-10-29	0.9800	0.9800	0.9600	0.9600	-2.041%	15	391	-46.875%
2025-10-23	0.9400	0.9800	0.9400	0.9800	+63.333%	61	406	-47.959%
2025-09-30	0.6000	0.6000	0.6000	0.6000	+100.000%	5	345	-15.000%
2025-07-22	0.3000	0.3000	0.3000	0.3000	-23.077%	2	346	+70.000%
2025-07-08	0.3900	0.3900	0.3900	0.3900	+25.806%	1	348	+30.769%
2025-06-26	0.3100	0.3100	0.3100	0.3100	-3.125%	1	349	+64.516%
2025-05-14	0.3200	0.3200	0.3200	0.3200	-3.030%	200	349	+59.375%
2025-05-02	0.3300	0.3300	0.3300	0.3300	-28.261%	2	398	+54.545%
2025-04-14	0.4600	0.4600	0.4600	0.4600	+9.524%	1	398	+10.870%
2025-04-11	0.4200	0.4200	0.4200	0.4200	-17.647%	4	398	+21.429%
2025-04-03	0.5100	0.5100	0.5100	0.5100	-44.565%	1	398	0.000%
2025-03-11	0.8600	0.9200	0.8600	0.9200	+41.538%	4	398	-44.565%
2025-03-04	0.6500	0.6500	0.6500	0.6500	-39.815%	2	399	-21.538%
2025-02-18	1.0800	1.0800	1.0800	1.0800	+18.681%	12	399	-52.778%
2025-02-03	0.9100	0.9100	0.9100	0.9100	-7.143%	1	399	-43.956%
2025-01-28	1.0300	1.0300	0.9800	0.9800	-11.712%	9	399	-47.959%
2025-01-27	1.1100	1.1100	1.1100	1.1100	-45.854%	6	405	-54.054%
2025-01-17	2.0500	2.0500	2.0500	2.0500	+41.379%	4	399	-75.122%
2025-01-13	1.4500	1.4500	1.4500	1.4500	+15.079%	20	399	-64.828%
2025-01-08	1.3500	1.3500	1.2500	1.2600	-8.696%	142	264	-59.524%
2025-01-03	1.3800	1.3800	1.3800	1.3800	+3.759%	2	264	-63.043%
2025-01-02	1.3300	1.3300	1.3300	1.3300	+16.667%	1	263	-61.654%
2024-12-23	1.1400	1.1400	1.1400	1.1400	+0.885%	12	263	-55.263%
2024-12-20	1.2000	1.2000	1.1300	1.1300	+2.727%	62	259	-54.867%
2024-12-18	1.2400	1.2400	1.1000	1.1000	-15.385%	2	215	-53.636%
2024-12-17	1.3700	1.3700	1.3000	1.3000	-10.345%	5	215	-60.769%
2024-12-16	1.5000	1.5000	1.4500	1.4500	-18.079%	5	213	-64.828%
2024-12-10	1.6000	1.7700	1.6000	1.7700	+4.118%	11	209	-71.186%
2024-12-06	1.7000	1.7000	1.7000	1.7000	-30.041%	2	201	-70.000%
2024-12-03	2.4300	2.4300	2.4300	2.4300	+14.623%	1	202	-79.012%
2024-11-11	2.1200	2.1200	2.1200	2.1200	+23.977%	10	201	-75.943%
2024-11-01	1.7100	1.7100	1.7100	1.7100	+9.615%	12	201	-70.175%
2024-10-30	1.5600	1.5700	1.5600	1.5600	-1.887%	143	195	-67.308%
2024-10-28	1.5900	1.5900	1.5900	1.5900	-6.471%	3	86	-67.925%
2024-10-18	1.7000	1.7000	1.7000	1.7000	-34.363%	140	83	-70.000%
2024-10-03	2.4900	2.5900	2.4900	2.5900	+7.917%	2	83	-80.309%
2024-10-01	2.3400	3.5700	2.3400	2.4000	+41.176%	20	83	-78.750%
2024-09-11	1.7000	1.7000	1.7000	1.7000	-2.857%	2	83	-70.000%
2024-09-10	1.7500	1.7500	1.7500	1.7500	-14.634%	10	83	-70.857%
2024-09-04	1.9800	2.0500	1.9800	2.0500	-25.455%	31	76	-75.122%
2024-08-22	2.7500	2.7500	2.7500	2.7500	+3.774%	30	56	-81.455%
2024-08-16	2.6500	2.6500	2.6500	2.6500	-6.690%	6	41	-80.755%
2024-08-06	2.8500	2.8500	2.8400	2.8400	+7.170%	2	44	-82.042%
2024-08-05	2.6500	2.6500	2.6500	2.6500	-26.593%	1	46	-80.755%
2024-08-01	3.6500	3.6500	3.6100	3.6100	-9.750%	17	47	-85.873%
2024-07-30	4.0000	4.0000	4.0000	4.0000	-4.762%	5	64	-87.250%
2024-07-26	3.9000	4.2000	3.9000	4.2000	-0.238%	4	59	-87.857%
2024-07-23	4.2100	4.2100	4.2100	4.2100	-8.279%	1	57	-87.886%
2024-07-15	4.3900	4.6200	4.3900	4.5900	+11.408%	3	58	-88.889%
2024-07-09	4.1200	4.1200	4.1200	4.1200	+18.732%	1	61	-87.621%
2024-07-08	3.3600	3.7200	3.3600	3.4700	-19.302%	11	60	-85.303%
2024-06-26	4.1500	4.3000	4.1500	4.3000	+18.785%	4	49	-88.140%
2024-06-14	3.6100	4.1500	3.5600	3.6200	-13.189%	70	47	-85.912%
2024-06-13	4.1700	4.1700	4.1700	4.1700	-8.553%	3	12	-87.770%
2024-06-07	3.9700	4.5600	3.9700	4.5600	+17.224%	10	15	-88.816%
2024-06-03	3.8900	3.8900	3.8900	3.8900	-44.823%	1	10	-86.889%
2024-04-30	7.0500	7.0500	7.0500	7.0500	-23.784%	4	9	-92.766%
2024-04-09	9.2500	9.2500	9.2500	9.2500	-1.175%	1	9	-94.486%
2024-04-05	9.3600	9.3600	9.3600	9.3600	+1.629%	2	8	-94.551%
2024-04-04	9.2100	9.2100	9.2100	9.2100	+10.299%	2	7	-94.463%
2024-04-01	8.3500	8.3500	8.3500	8.3500	+11.333%	1	5	-93.892%
2024-03-22	7.5000	7.5000	7.5000	7.5000	0.000%	8	0	-93.200%