Dark

HAL20261218C45
HAL Dec 18 2026 45.00 Call (HAL261218C00045000)
option OPRA

EOD

Aug 13, 2026

0.2700-27.027%(-0.1000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2900	0.2900	0.2700	0.2700	-27.027%	7	958	0.000%
2026-08-11	0.3900	0.3900	0.3700	0.3700	+5.714%	7	958	-27.027%
2026-08-10	0.3100	0.3500	0.3100	0.3500	+29.630%	13	965	-22.857%
2026-08-07	0.2700	0.2700	0.2700	0.2700	-6.897%	1	954	0.000%
2026-08-06	0.3600	0.3600	0.2900	0.2900	+7.407%	7	954	-6.897%
2026-08-05	0.2700	0.2700	0.2700	0.2700	-6.897%	1	961	0.000%
2026-07-31	0.2900	0.3000	0.2900	0.2900	+20.833%	13	962	-6.897%
2026-07-30	0.2400	0.2400	0.2400	0.2400	0.000%	14	967	+12.500%
2026-07-29	0.3000	0.3000	0.2300	0.2400	-27.273%	45	981	+12.500%
2026-07-27	0.3700	0.3900	0.3300	0.3300	-28.261%	10	987	-18.182%
2026-07-24	0.4500	0.4600	0.4200	0.4600	-8.000%	40	989	-41.304%
2026-07-23	0.5000	0.5000	0.5000	0.5000	+25.000%	1	1,004	-46.000%
2026-07-22	0.2900	0.4000	0.2900	0.4000	-2.439%	21	1,005	-32.500%
2026-07-21	0.5200	0.5200	0.4000	0.4100	-53.933%	33	991	-34.146%
2026-07-20	0.8700	0.9200	0.8700	0.8900	+15.584%	55	1,014	-69.663%
2026-07-17	0.7700	0.7700	0.7700	0.7700	-7.229%	1	983	-64.935%
2026-07-15	0.8700	0.8700	0.8300	0.8300	-6.742%	6	982	-67.470%
2026-07-14	0.8900	0.8900	0.8900	0.8900	+5.952%	2	976	-69.663%
2026-07-13	0.8400	0.8400	0.8400	0.8400	+16.667%	1	976	-67.857%
2026-07-09	0.7200	0.7200	0.7200	0.7200	-19.101%	3	975	-62.500%
2026-07-08	0.8300	0.8900	0.8300	0.8900	+61.818%	2	975	-69.663%
2026-07-02	0.5500	0.5500	0.5500	0.5500	-6.780%	5	980	-50.909%
2026-07-01	0.6900	0.6900	0.5900	0.5900	-22.368%	3	980	-54.237%
2026-06-29	0.7800	0.7800	0.7600	0.7600	-2.564%	80	980	-64.474%
2026-06-26	0.9000	0.9000	0.7400	0.7800	-9.302%	73	914	-65.385%
2026-06-25	0.8600	0.8600	0.8600	0.8600	+10.256%	14	858	-68.605%
2026-06-24	0.7600	0.7800	0.7600	0.7800	-22.000%	7	858	-65.385%
2026-06-23	0.9500	1.0600	0.9500	1.0000	-0.990%	10	858	-73.000%
2026-06-22	1.0000	1.0100	0.9300	1.0100	-2.885%	31	850	-73.267%
2026-06-18	1.0400	1.0400	1.0400	1.0400	-22.388%	35	844	-74.038%
2026-06-17	1.4500	1.4500	1.3200	1.3400	-23.429%	8	844	-79.851%
2026-06-16	1.7500	1.7500	1.7500	1.7500	-14.216%	12	844	-84.571%
2026-06-15	2.0400	2.0400	2.0400	2.0400	-20.000%	1	846	-86.765%
2026-06-12	2.5900	2.5900	2.5500	2.5500	-7.273%	4	847	-89.412%
2026-06-11	2.7400	2.7500	2.7400	2.7500	+0.733%	11	849	-90.182%
2026-06-09	2.7300	2.7300	2.7300	2.7300	-0.727%	1	845	-90.110%
2026-06-05	2.7500	2.7500	2.7500	2.7500	-23.611%	1	844	-90.182%
2026-06-04	3.5500	3.6000	3.5500	3.6000	+12.500%	4	843	-92.500%
2026-06-03	3.2000	3.2000	3.2000	3.2000	+13.879%	1	843	-91.563%
2026-06-02	2.8000	2.8100	2.8000	2.8100	+8.915%	11	844	-90.391%
2026-06-01	2.4800	2.6300	2.4800	2.5800	+3.200%	8	855	-89.535%
2026-05-28	2.3100	2.5000	2.3100	2.5000	-9.091%	5	855	-89.200%
2026-05-27	2.7400	2.7700	2.7400	2.7500	-22.535%	28	851	-90.182%
2026-05-22	3.7400	3.7400	3.5500	3.5500	-7.792%	52	829	-92.394%
2026-05-21	4.2000	4.2000	3.8500	3.8500	-15.385%	75	827	-92.987%
2026-05-19	4.5000	4.5500	4.3000	4.5500	+12.346%	11	827	-94.066%
2026-05-18	3.5200	4.2500	3.5200	4.0500	+17.391%	10	811	-93.333%
2026-05-14	3.4000	3.4500	3.4000	3.4500	+2.071%	6	811	-92.174%
2026-05-13	3.2000	3.3800	3.2000	3.3800	+4.000%	3	807	-92.012%
2026-05-12	3.1500	3.2500	3.0900	3.2500	+4.839%	14	807	-91.692%
2026-05-11	2.9100	3.1000	2.5400	3.1000	+22.047%	218	807	-91.290%
2026-05-08	2.5400	2.5400	2.5400	2.5400	-1.931%	1	989	-89.370%
2026-05-07	2.8400	2.8400	2.5200	2.5900	-15.082%	35	988	-89.575%
2026-05-06	3.1700	3.1700	3.0500	3.0500	-19.737%	24	1,018	-91.148%
2026-05-05	3.8500	3.8500	3.8000	3.8000	-3.797%	3	1,018	-92.895%
2026-05-04	3.8000	3.9500	3.8000	3.9500	+3.947%	90	1,019	-93.165%
2026-05-01	4.0600	4.0600	3.8000	3.8000	-7.767%	9	928	-92.895%
2026-04-30	3.9400	4.1500	3.9400	4.1200	+3.000%	318	928	-93.447%
2026-04-29	3.6000	4.0000	3.6000	4.0000	+19.403%	49	693	-93.250%
2026-04-28	3.5800	3.5800	3.3500	3.3500	-1.471%	23	683	-91.940%
2026-04-27	3.4000	3.4000	3.4000	3.4000	+3.030%	1	682	-92.059%
2026-04-24	3.1500	3.3000	3.1500	3.3000	-1.493%	14	681	-91.818%
2026-04-23	3.0000	3.3500	3.0000	3.3500	+15.517%	19	686	-91.940%
2026-04-22	2.8800	2.9000	2.8800	2.9000	+19.342%	6	669	-90.690%
2026-04-21	2.4300	2.4300	2.4300	2.4300	+26.563%	1	667	-88.889%
2026-04-17	1.9200	1.9200	1.9200	1.9200	-25.869%	1	667	-85.938%
2026-04-16	2.5000	2.5900	2.4700	2.5900	+12.121%	6	668	-89.575%
2026-04-15	2.2900	2.3200	2.2800	2.3100	-1.702%	21	668	-88.312%
2026-04-14	2.3500	2.3500	2.3500	2.3500	-9.615%	3	678	-88.511%
2026-04-13	2.6000	2.6000	2.6000	2.6000	+8.333%	1	680	-89.615%
2026-04-10	2.4000	2.4000	2.4000	2.4000	-14.286%	3	680	-88.750%
2026-04-09	2.8000	2.8000	2.8000	2.8000	+16.183%	1	680	-90.357%
2026-04-08	2.3100	2.5600	2.3100	2.4100	-26.970%	16	680	-88.797%
2026-04-02	3.3000	3.3000	3.3000	3.3000	+8.197%	20	666	-91.818%
2026-04-01	3.3500	3.3500	3.0000	3.0500	-12.857%	13	666	-91.148%
2026-03-31	4.0000	4.1000	3.5000	3.5000	-9.794%	8	665	-92.286%
2026-03-30	4.2000	4.2200	3.8800	3.8800	-3.000%	27	661	-93.041%
2026-03-27	3.7600	4.0000	3.7600	4.0000	+9.589%	3	660	-93.250%
2026-03-26	3.4500	3.7700	3.4500	3.6500	+10.942%	54	658	-92.603%
2026-03-25	3.2500	3.3500	3.2500	3.2900	+2.813%	10	632	-91.793%
2026-03-24	3.1500	3.2000	3.1500	3.2000	+17.647%	6	630	-91.563%
2026-03-23	2.7200	2.7200	2.7200	2.7200	-2.857%	4	630	-90.074%
2026-03-20	2.7500	2.8000	2.7500	2.8000	+18.644%	6	630	-90.357%
2026-03-18	2.3500	2.3900	2.3400	2.3600	+9.259%	16	632	-88.559%
2026-03-17	2.1500	2.2300	1.8100	2.1600	+23.429%	345	642	-87.500%
2026-03-13	1.9200	1.9200	1.7500	1.7500	-14.216%	8	945	-84.571%
2026-03-12	2.0400	2.1200	2.0400	2.0400	+12.088%	15	950	-86.765%
2026-03-10	2.0200	2.0200	1.8200	1.8200	-2.151%	10	941	-85.165%
2026-03-09	1.8700	1.8700	1.8600	1.8600	-0.535%	4	941	-85.484%
2026-03-06	1.8800	1.8800	1.8700	1.8700	+1.081%	6	940	-85.561%
2026-03-05	1.8500	1.8500	1.8500	1.8500	-17.040%	9	939	-85.405%
2026-03-03	2.2300	2.2300	2.2300	2.2300	-3.879%	3	936	-87.892%
2026-03-02	2.2000	2.4200	2.2000	2.3200	-0.429%	12	936	-88.362%
2026-02-27	2.3700	2.3700	2.3100	2.3300	+9.906%	110	996	-88.412%
2026-02-26	2.1000	2.1600	2.1000	2.1200	+3.922%	31	990	-87.264%
2026-02-23	2.1000	2.1100	2.0200	2.0400	+4.615%	322	1,019	-86.765%
2026-02-20	2.0000	2.0000	1.9500	1.9500	+6.557%	6	806	-86.154%
2026-02-19	2.0000	2.0500	1.8300	1.8300	+1.667%	32	805	-85.246%
2026-02-13	1.8000	1.8000	1.8000	1.8000	-10.448%	13	775	-85.000%
2026-02-11	2.1200	2.1200	1.8600	2.0100	+0.500%	11	775	-86.567%
2026-02-10	2.0000	2.0000	2.0000	2.0000	0.000%	3	779	-86.500%
2026-02-09	2.0700	2.0700	2.0000	2.0000	-1.961%	4	776	-86.500%
2026-02-06	1.6300	2.0400	1.6300	2.0400	+23.636%	24	774	-86.765%
2026-02-05	1.8000	1.8000	1.6500	1.6500	-18.317%	36	774	-83.636%
2026-02-04	2.0200	2.0200	2.0200	2.0200	+42.254%	1	774	-86.634%
2026-02-02	1.4100	1.4200	1.4100	1.4200	-19.774%	16	775	-80.986%
2026-01-30	1.7700	1.7700	1.7700	1.7700	-6.842%	5	779	-84.746%
2026-01-29	1.9000	1.9000	1.9000	1.9000	-0.524%	1	779	-85.789%
2026-01-26	1.8600	1.9100	1.8600	1.9100	-2.051%	17	779	-85.864%
2026-01-23	2.0100	2.0200	1.9500	1.9500	+11.429%	7	790	-86.154%
2026-01-22	1.5000	1.7500	1.2900	1.7500	+16.667%	10	792	-84.571%
2026-01-21	1.4900	1.6600	1.4900	1.5000	+14.504%	18	790	-82.000%
2026-01-20	1.3100	1.3100	1.3100	1.3100	-9.655%	1	777	-79.389%
2026-01-16	1.5000	1.5000	1.4500	1.4500	-3.333%	2	777	-81.379%
2026-01-15	1.5000	1.5000	1.5000	1.5000	-11.765%	1	777	-82.000%
2026-01-14	1.6500	1.7000	1.5800	1.7000	+13.333%	3	776	-84.118%
2026-01-13	1.4000	1.5100	1.4000	1.5000	+15.385%	6	778	-82.000%
2026-01-12	1.5000	1.5000	1.2800	1.3000	-9.091%	18	777	-79.231%
2026-01-09	1.4500	1.4500	1.4100	1.4300	+25.439%	270	1,031	-81.119%
2026-01-08	1.1400	1.1400	1.1400	1.1400	+21.277%	1	944	-76.316%
2026-01-07	1.0200	1.0200	0.9400	0.9400	-12.150%	3	944	-71.277%
2026-01-06	1.0800	1.0800	1.0100	1.0700	-21.898%	8	944	-74.766%
2026-01-05	1.2200	1.6200	1.0500	1.3700	+174.000%	55	944	-80.292%
2025-12-30	0.5000	0.5000	0.5000	0.5000	-3.846%	10	926	-46.000%
2025-12-22	0.5200	0.5200	0.5200	0.5200	-24.638%	1	925	-48.077%
2025-12-15	0.6900	0.6900	0.6900	0.6900	+38.000%	17	925	-60.870%
2025-12-03	0.5000	0.5000	0.5000	0.5000	-37.500%	1	925	-46.000%
2025-11-07	0.8000	0.8000	0.8000	0.8000	+48.148%	2	925	-66.250%
2025-11-04	0.5400	0.5400	0.5400	0.5400	-12.903%	100	925	-50.000%
2025-10-31	0.6200	0.6200	0.6200	0.6200	-17.333%	10	925	-56.452%
2025-10-30	0.7500	0.7500	0.7500	0.7500	0.000%	15	925	-64.000%
2025-10-27	0.6700	0.7500	0.6700	0.7500	+5.634%	2	925	-64.000%
2025-10-23	0.7000	0.7100	0.7000	0.7100	+12.698%	74	925	-61.972%
2025-10-22	0.4700	0.6300	0.4700	0.6300	+186.364%	2	985	-57.143%
2025-10-20	0.2200	0.2200	0.2200	0.2200	-15.385%	7	985	+22.727%
2025-10-16	0.2500	0.2900	0.2500	0.2600	-16.129%	7	992	+3.846%
2025-10-15	0.2800	0.3100	0.2800	0.3100	+29.167%	127	992	-12.903%
2025-10-10	0.2500	0.2500	0.2400	0.2400	-25.000%	40	943	+12.500%
2025-10-09	0.3200	0.3200	0.3200	0.3200	-33.333%	1	973	-15.625%
2025-10-02	0.4800	0.4800	0.4800	0.4800	-14.286%	5	973	-43.750%
2025-09-26	0.5600	0.5600	0.5600	0.5600	+3.704%	50	977	-51.786%
2025-09-24	0.5600	0.5900	0.5400	0.5400	+14.894%	16	1,022	-50.000%
2025-09-23	0.4900	0.5700	0.4700	0.4700	+123.810%	42	1,025	-42.553%
2025-09-19	0.2100	0.2100	0.2100	0.2100	0.000%	5	1,022	+28.571%
2025-09-10	0.1800	0.2100	0.1800	0.2100	-4.545%	192	1,022	+28.571%
2025-09-05	0.2200	0.2200	0.1800	0.2200	+15.789%	1,178	889	+22.727%
2025-08-05	0.1900	0.1900	0.1900	0.1900	-24.000%	1	413	+42.105%
2025-07-16	0.2500	0.2500	0.2300	0.2500	-13.793%	117	413	+8.000%
2025-07-15	0.2800	0.2900	0.2400	0.2900	0.000%	26	322	-6.897%
2025-07-10	0.2900	0.2900	0.2900	0.2900	-3.333%	2	345	-6.897%
2025-07-08	0.2800	0.3000	0.2800	0.3000	+36.364%	33	346	-10.000%
2025-06-04	0.2200	0.2200	0.2200	0.2200	+10.000%	10	344	+22.727%
2025-05-29	0.2000	0.2000	0.2000	0.2000	0.000%	90	344	+35.000%
2025-05-20	0.2000	0.2000	0.2000	0.2000	-25.926%	10	268	+35.000%
2025-05-13	0.2700	0.2700	0.2700	0.2700	+28.571%	1	268	0.000%
2025-05-07	0.2100	0.2100	0.2100	0.2100	-16.000%	13	269	+28.571%
2025-04-29	0.2500	0.2500	0.2500	0.2500	-34.211%	1	269	+8.000%
2025-04-17	0.3800	0.3800	0.3800	0.3800	+22.581%	1	270	-28.947%
2025-04-03	0.3200	0.3600	0.3100	0.3100	-42.593%	60	270	-12.903%
2025-03-31	0.5200	0.5400	0.5200	0.5400	-6.897%	29	224	-50.000%
2025-03-20	0.5700	0.5800	0.5700	0.5800	-12.121%	2	225	-53.448%
2025-03-12	0.6200	0.6600	0.6200	0.6600	+1.538%	2	227	-59.091%
2025-03-11	0.6000	0.6500	0.6000	0.6500	-14.474%	2	227	-58.462%
2025-02-28	0.7300	0.7600	0.7300	0.7600	-14.607%	100	227	-64.474%
2025-02-19	0.8300	0.8900	0.8300	0.8900	-1.111%	2	227	-69.663%
2025-02-18	0.9000	0.9000	0.9000	0.9000	+12.500%	6	226	-70.000%
2025-02-10	0.8000	0.8000	0.7900	0.8000	+40.351%	70	226	-66.250%
2025-02-06	0.5700	0.5700	0.5700	0.5700	-16.176%	3	206	-52.632%
2025-01-31	0.6800	0.6800	0.6800	0.6800	-5.556%	2	206	-60.294%
2025-01-30	0.7200	0.7200	0.7200	0.7200	0.000%	1	208	-62.500%
2025-01-28	0.7500	0.7500	0.7200	0.7200	-40.000%	6	208	-62.500%
2025-01-22	1.2600	1.2600	1.2000	1.2000	-14.894%	4	203	-77.500%
2025-01-21	1.5100	1.5100	1.4100	1.4100	-9.032%	31	203	-80.851%
2025-01-17	1.5500	1.5500	1.5500	1.5500	+31.356%	2	215	-82.581%
2025-01-15	1.1800	1.1800	1.1800	1.1800	+1.724%	5	215	-77.119%
2025-01-14	1.1500	1.1600	1.1500	1.1600	-0.855%	11	215	-76.724%
2025-01-13	1.1600	1.1700	1.1200	1.1700	+25.806%	14	209	-76.923%
2025-01-10	0.9500	0.9800	0.9300	0.9300	0.000%	20	204	-70.968%
2025-01-08	0.9300	0.9300	0.9300	0.9300	+1.087%	2	199	-70.968%
2024-12-31	0.9200	0.9200	0.9200	0.9200	+12.195%	4	203	-70.652%
2024-12-19	0.8100	0.8200	0.8100	0.8200	-13.684%	2	203	-67.073%
2024-12-18	0.9500	0.9500	0.9500	0.9500	-5.000%	11	203	-71.579%
2024-12-17	1.0000	1.0000	1.0000	1.0000	-50.000%	2	193	-73.000%
2024-12-02	2.0000	2.0000	2.0000	2.0000	+7.527%	1	193	-86.500%
2024-11-14	1.8600	1.8600	1.8600	1.8600	-3.125%	1	193	-85.484%
2024-11-06	1.9200	1.9200	1.9200	1.9200	+31.507%	1	193	-85.938%
2024-11-05	1.4600	1.4600	1.4600	1.4600	+21.667%	1	193	-81.507%
2024-10-28	1.2000	1.2000	1.2000	1.2000	-11.111%	1	194	-77.500%
2024-10-23	1.3200	1.3500	1.3200	1.3500	-30.412%	35	194	-80.000%
2024-10-14	1.9400	1.9400	1.9400	1.9400	-16.738%	2	211	-86.082%
2024-10-07	2.3300	2.3300	2.3300	2.3300	+4.018%	2	213	-88.412%
2024-10-04	2.2400	2.2400	2.2400	2.2400	+9.268%	2	215	-87.946%
2024-10-03	2.0500	2.0500	2.0500	2.0500	-32.343%	2	215	-86.829%
2024-10-01	1.8000	3.0300	1.8000	3.0300	+134.884%	18	217	-91.089%
2024-09-26	1.2900	1.2900	1.2900	1.2900	-31.383%	1	199	-79.070%
2024-09-24	1.8800	1.8800	1.8800	1.8800	+34.286%	1	198	-85.638%
2024-09-16	1.3800	1.4000	1.3800	1.4000	+6.870%	3	197	-80.714%
2024-09-13	1.2500	1.3100	1.2500	1.3100	+0.769%	4	197	-79.389%
2024-09-11	1.3000	1.3000	1.3000	1.3000	-3.704%	1	196	-79.231%
2024-09-10	1.3500	1.3500	1.3500	1.3500	-14.557%	2	195	-80.000%
2024-09-04	1.6700	1.6700	1.5800	1.5800	-3.659%	3	193	-82.911%
2024-09-03	1.8100	1.8100	1.6400	1.6400	-21.531%	85	193	-83.537%
2024-08-27	2.0900	2.0900	2.0900	2.0900	-2.791%	1	202	-87.081%
2024-08-23	2.1800	2.1800	2.1500	2.1500	-4.867%	4	201	-87.442%
2024-08-19	2.2200	2.2600	2.2200	2.2600	-2.165%	2	199	-88.053%
2024-08-15	2.3100	2.3100	2.3100	2.3100	0.000%	1	199	-88.312%
2024-08-09	2.3100	2.3100	2.3100	2.3100	0.000%	2	198	-88.312%
2024-08-08	2.3100	2.3100	2.3100	2.3100	-1.702%	1	197	-88.312%
2024-08-07	2.3500	2.3500	2.3500	2.3500	+17.500%	5	197	-88.511%
2024-08-05	2.0000	2.0000	2.0000	2.0000	-29.825%	1	197	-86.500%
2024-08-01	2.8600	2.8600	2.8500	2.8500	-14.925%	17	196	-90.526%
2024-07-25	3.3500	3.3500	3.3000	3.3500	+12.416%	4	179	-91.940%
2024-07-22	3.0500	3.0500	2.9800	2.9800	+3.833%	2	177	-90.940%
2024-07-08	2.8700	2.8700	2.8700	2.8700	-9.748%	1	175	-90.592%
2024-07-02	3.1800	3.1800	3.1800	3.1800	-0.625%	2	174	-91.509%
2024-07-01	3.2000	3.2000	3.2000	3.2000	+9.589%	1	172	-91.563%
2024-06-14	2.9100	3.4500	2.9100	2.9200	-17.978%	70	171	-90.753%
2024-06-13	3.5600	3.5600	3.5600	3.5600	-2.732%	1	206	-92.416%
2024-06-07	3.6600	3.6600	3.6600	3.6600	-2.400%	2	205	-92.623%
2024-06-03	3.7700	3.7700	3.7500	3.7500	-12.791%	108	206	-92.800%
2024-05-30	4.3000	4.3000	4.3000	4.3000	-10.788%	1	98	-93.721%
2024-05-23	4.9500	4.9500	4.8200	4.8200	-13.929%	5	102	-94.398%
2024-05-20	5.6000	5.6000	5.6000	5.6000	0.000%	1	102	-95.179%
2024-05-17	5.6000	5.6000	5.6000	5.6000	+4.869%	2	101	-95.179%
2024-05-08	5.3400	5.3400	5.3400	5.3400	-3.784%	60	100	-94.944%
2024-05-02	5.2500	5.5500	5.2500	5.5500	-0.359%	4	40	-95.135%
2024-05-01	5.5700	5.5700	5.5700	5.5700	-14.308%	1	36	-95.153%
2024-04-23	6.3400	6.5000	6.3400	6.5000	-16.667%	35	35	-95.846%
2024-04-11	7.8000	7.8000	7.8000	7.8000	0.000%	1	1	-96.538%