Dark

HAL20261218C47
HAL Dec 18 2026 47.00 Call (HAL261218C00047000)
option OPRA

EOD

Sep 24, 2026

0.1100-15.385%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1100	0.1100	0.1100	0.1100	-15.385%	1	655	0.000%
2026-09-21	0.1500	0.1500	0.1300	0.1300	-75.472%	22	655	-15.385%
2026-09-02	0.5200	0.5300	0.5200	0.5300	-15.873%	5	673	-79.245%
2026-08-31	0.6300	0.6300	0.6300	0.6300	+200.000%	3	669	-82.540%
2026-08-25	0.2100	0.2100	0.2100	0.2100	-41.667%	7	672	-47.619%
2026-08-20	0.3600	0.3600	0.3600	0.3600	+24.138%	1	679	-69.444%
2026-08-19	0.3100	0.3100	0.2900	0.2900	+7.407%	20	679	-62.069%
2026-08-17	0.2700	0.2700	0.2700	0.2700	+68.750%	14	699	-59.259%
2026-07-29	0.1700	0.1700	0.1600	0.1600	-36.000%	48	699	-31.250%
2026-07-28	0.2500	0.2500	0.2500	0.2500	-19.355%	3	725	-56.000%
2026-07-24	0.3100	0.3200	0.3000	0.3100	+10.714%	40	725	-64.516%
2026-07-23	0.2800	0.2800	0.2800	0.2800	-12.500%	1	760	-60.714%
2026-07-22	0.3200	0.3200	0.3200	0.3200	+6.667%	1	761	-65.625%
2026-07-21	0.3000	0.3000	0.3000	0.3000	-55.882%	6	760	-63.333%
2026-07-20	0.6600	0.6800	0.6400	0.6800	+15.254%	38	766	-83.824%
2026-06-24	0.6200	0.6200	0.5700	0.5900	-27.160%	37	800	-81.356%
2026-06-23	0.8300	0.8300	0.8100	0.8100	+12.500%	8	837	-86.420%
2026-06-22	0.7600	0.7600	0.7200	0.7200	-12.195%	50	841	-84.722%
2026-06-18	0.8200	0.8200	0.8200	0.8200	-19.608%	16	724	-86.585%
2026-06-17	1.0500	1.1400	1.0100	1.0200	-11.304%	61	724	-89.216%
2026-06-16	1.1500	1.1500	1.1500	1.1500	-24.342%	5	724	-90.435%
2026-06-15	1.5200	1.5200	1.5200	1.5200	-28.638%	2	724	-92.763%
2026-06-12	2.1300	2.1300	2.1300	2.1300	-5.333%	1	726	-94.836%
2026-06-11	2.2500	2.2500	2.2500	2.2500	-3.846%	1	726	-95.111%
2026-06-10	2.3400	2.3400	2.3400	2.3400	+11.962%	1	725	-95.299%
2026-06-09	2.0900	2.0900	2.0900	2.0900	+0.481%	1	725	-94.737%
2026-06-05	2.7100	2.7100	2.0800	2.0800	-28.767%	3	725	-94.712%
2026-06-04	2.7100	2.9500	2.7100	2.9200	+16.800%	12	724	-96.233%
2026-06-03	2.5000	2.5000	2.5000	2.5000	-7.407%	1	722	-95.600%
2026-05-26	2.7000	2.7000	2.7000	2.7000	-10.000%	5	722	-95.926%
2026-05-22	3.0500	3.0500	3.0000	3.0000	-4.762%	70	722	-96.333%
2026-05-21	3.2500	3.2500	3.1500	3.1500	-13.699%	27	658	-96.508%
2026-05-19	3.7000	3.7500	3.6500	3.6500	+26.298%	49	658	-96.986%
2026-05-18	2.9100	2.9100	2.8900	2.8900	+3.584%	2	593	-96.194%
2026-05-15	2.7900	2.7900	2.7900	2.7900	+1.825%	1	593	-96.057%
2026-05-14	2.7400	2.7400	2.7400	2.7400	-5.517%	1	593	-95.985%
2026-05-12	2.9000	2.9000	2.9000	2.9000	+20.332%	1	593	-96.207%
2026-05-08	2.4100	2.4100	2.4100	2.4100	-24.688%	1	593	-95.436%
2026-05-01	3.2000	3.2000	3.2000	3.2000	-7.781%	3	596	-96.563%
2026-04-30	3.4700	3.4700	3.4700	3.4700	+14.521%	1	596	-96.830%
2026-04-29	3.0300	3.0300	3.0300	3.0300	+8.214%	4	596	-96.370%
2026-04-28	2.7500	2.8000	2.7500	2.8000	+8.527%	37	596	-96.071%
2026-04-27	2.6700	2.6700	2.5800	2.5800	+32.308%	2	596	-95.736%
2026-04-21	1.9400	1.9500	1.9400	1.9500	+26.623%	3	597	-94.359%
2026-04-20	1.5400	1.5400	1.5400	1.5400	-18.947%	1	597	-92.857%
2026-04-16	1.9000	1.9000	1.9000	1.9000	-13.636%	10	597	-94.211%
2026-04-13	2.1500	2.2000	2.1500	2.2000	+29.412%	2	587	-95.000%
2026-04-10	2.4300	2.4300	1.7000	1.7000	-9.091%	2	587	-93.529%
2026-04-08	3.6000	3.6000	1.8700	1.8700	-20.085%	6	587	-94.118%
2026-04-06	2.3500	2.3500	2.3400	2.3400	-16.726%	4	586	-95.299%
2026-04-02	2.8100	2.8100	2.8100	2.8100	+20.085%	2	587	-96.085%
2026-04-01	2.5600	2.5600	2.3400	2.3400	-33.143%	8	587	-95.299%
2026-03-30	3.4500	3.5000	3.4500	3.5000	+1.449%	3	588	-96.857%
2026-03-27	3.3000	3.4500	3.3000	3.4500	+15.000%	2	591	-96.812%
2026-03-26	2.9100	3.0000	2.9100	3.0000	+13.208%	3	592	-96.333%
2026-03-24	2.6500	2.6500	2.6500	2.6500	+11.814%	10	594	-95.849%
2026-03-23	2.3700	2.3700	2.3500	2.3700	+24.737%	8	594	-95.359%
2026-03-18	1.9400	1.9400	1.8900	1.9000	+26.667%	248	602	-94.211%
2026-03-17	1.5000	1.5000	1.5000	1.5000	-12.281%	10	602	-92.667%
2026-03-12	1.7000	1.7400	1.7000	1.7100	+17.123%	54	602	-93.567%
2026-03-06	1.6000	1.6000	1.4600	1.4600	-35.683%	9	594	-92.466%
2026-03-03	2.2700	2.2700	2.2700	2.2700	+15.816%	3	599	-95.154%
2026-03-02	2.0200	2.2500	1.9600	1.9600	+1.554%	12	599	-94.388%
2026-02-24	1.7800	1.9300	1.5300	1.9300	+16.970%	3	600	-94.301%
2026-02-23	1.6300	1.6500	1.6300	1.6500	-7.303%	63	600	-93.333%
2026-02-19	1.7400	1.7800	1.7000	1.7800	+13.376%	4	599	-93.820%
2026-02-18	1.5700	1.5700	1.5700	1.5700	+28.689%	10	601	-92.994%
2026-02-17	1.2200	1.2200	1.2200	1.2200	-18.667%	1	601	-90.984%
2026-02-13	1.5000	1.5000	1.5000	1.5000	0.000%	1	602	-92.667%
2026-02-10	1.5000	1.5000	1.5000	1.5000	+26.050%	2	602	-92.667%
2026-02-03	1.1900	1.1900	1.1900	1.1900	-20.667%	10	602	-90.756%
2026-01-29	1.5000	1.5000	1.5000	1.5000	-1.316%	1	592	-92.667%
2026-01-28	1.5100	1.5200	1.5100	1.5200	-13.636%	10	591	-92.763%
2026-01-23	1.7600	1.7600	1.7600	1.7600	+37.500%	1	586	-93.750%
2026-01-22	1.2800	1.2800	1.2800	1.2800	+6.667%	10	587	-91.406%
2026-01-21	1.2900	1.2900	1.2000	1.2000	-0.826%	7	597	-90.833%
2026-01-16	1.2100	1.2100	1.2100	1.2100	-11.679%	1	599	-90.909%
2026-01-14	1.3700	1.3700	1.3700	1.3700	+24.545%	1	599	-91.971%
2026-01-12	1.3200	1.3200	1.1000	1.1000	-5.172%	6	599	-90.000%
2026-01-09	1.1700	1.1700	1.1600	1.1600	+1.754%	127	724	-90.517%
2026-01-08	0.9200	1.1400	0.9200	1.1400	-1.724%	11	598	-90.351%
2026-01-05	0.9000	1.2600	0.8500	1.1600	+222.222%	205	653	-90.517%
2025-12-18	0.3600	0.3600	0.3600	0.3600	-28.000%	34	610	-69.444%
2025-12-15	0.5000	0.5000	0.5000	0.5000	+25.000%	1	644	-78.000%
2025-11-20	0.4000	0.4000	0.4000	0.4000	-33.333%	3	644	-72.500%
2025-11-13	0.5500	0.6000	0.5500	0.6000	-7.692%	3	644	-81.667%
2025-11-06	0.6500	0.6500	0.6500	0.6500	+8.333%	10	646	-83.077%
2025-11-04	0.6000	0.6000	0.6000	0.6000	+300.000%	10	646	-81.667%
2025-10-16	0.1500	0.1500	0.1500	0.1500	-60.526%	1	646	-26.667%
2025-10-02	0.3800	0.3800	0.3800	0.3800	-9.524%	5	646	-71.053%
2025-09-25	0.4200	0.4200	0.4200	0.4200	+133.333%	1	646	-73.810%
2025-09-19	0.1800	0.1800	0.1800	0.1800	-14.286%	1	646	-38.889%
2025-09-09	0.2100	0.2100	0.2100	0.2100	+31.250%	12	646	-47.619%
2025-09-04	0.1600	0.1600	0.1600	0.1600	0.000%	1	634	-31.250%
2025-08-19	0.1600	0.1600	0.1600	0.1600	+6.667%	1	634	-31.250%
2025-08-05	0.1500	0.1500	0.1500	0.1500	-11.765%	69	634	-26.667%
2025-08-04	0.1700	0.1700	0.1500	0.1700	-29.167%	510	566	-35.294%
2025-07-30	0.2500	0.2500	0.2400	0.2400	+20.000%	15	105	-54.167%
2025-07-23	0.2000	0.2000	0.2000	0.2000	+17.647%	4	91	-45.000%
2025-07-21	0.1700	0.1700	0.1700	0.1700	-19.048%	5	95	-35.294%
2025-07-14	0.2100	0.2100	0.2100	0.2100	0.000%	1	100	-47.619%
2025-07-09	0.2100	0.2100	0.2100	0.2100	+40.000%	2	99	-47.619%
2025-06-27	0.1500	0.1500	0.1500	0.1500	+36.364%	1	117	-26.667%
2025-06-24	0.1100	0.1100	0.1100	0.1100	-45.000%	1	117	0.000%
2025-06-23	0.2000	0.2000	0.2000	0.2000	-66.102%	7	117	-45.000%
2025-06-17	0.5900	0.5900	0.5900	0.5900	+247.059%	1	110	-81.356%
2025-06-12	0.1700	0.1700	0.1700	0.1700	-15.000%	1	111	-35.294%
2025-05-05	0.2000	0.2000	0.2000	0.2000	0.000%	50	110	-45.000%
2025-05-02	0.2000	0.2000	0.2000	0.2000	+11.111%	2	110	-45.000%
2025-04-30	0.1600	0.1800	0.1600	0.1800	-14.286%	20	110	-38.889%
2025-04-04	0.2100	0.2100	0.2100	0.2100	0.000%	2	127	-47.619%
2025-04-03	0.2100	0.2100	0.2100	0.2100	-60.377%	2	128	-47.619%
2025-03-18	0.5300	0.5300	0.5300	0.5300	+6.000%	1	126	-79.245%
2025-03-14	0.5000	0.5000	0.5000	0.5000	-16.667%	2	126	-78.000%
2025-02-27	0.6000	0.6000	0.6000	0.6000	-3.226%	2	125	-81.667%
2025-02-04	0.6200	0.6200	0.6200	0.6200	+3.333%	50	125	-82.258%
2025-01-30	0.6000	0.6000	0.6000	0.6000	-28.571%	5	98	-81.667%
2025-01-23	0.8500	0.8500	0.8400	0.8400	-16.832%	11	98	-86.905%
2025-01-15	1.0100	1.0100	1.0100	1.0100	+20.238%	1	108	-89.109%
2025-01-08	0.8300	0.8400	0.8200	0.8400	+5.000%	58	55	-86.905%
2024-12-18	0.8000	0.8000	0.8000	0.8000	-23.810%	5	55	-86.250%
2024-12-13	1.0500	1.0600	1.0500	1.0500	0.000%	10	50	-89.524%
2024-12-09	1.0500	1.0500	1.0500	1.0500	0.000%	5	45	-89.524%
2024-12-06	1.0500	1.0500	1.0500	1.0500	0.000%	10	40	-89.524%
2024-10-29	1.0500	1.0500	1.0500	1.0500	-3.670%	5	35	-89.524%
2024-10-23	1.0900	1.0900	1.0900	1.0900	-4.386%	1	30	-89.908%
2024-10-18	1.2000	1.2000	1.1400	1.1400	-8.800%	8	29	-90.351%
2024-10-17	1.2500	1.2500	1.2500	1.2500	-34.211%	10	25	-91.200%
2024-10-04	1.9000	1.9000	1.9000	1.9000	+72.727%	8	15	-94.211%
2024-09-11	1.1000	1.1000	1.1000	1.1000	-5.172%	2	19	-90.000%
2024-09-10	1.1600	1.1600	1.1600	1.1600	-12.121%	1	17	-90.517%
2024-09-04	1.4000	1.4000	1.3200	1.3200	-5.714%	2	18	-91.667%
2024-09-03	1.4000	1.4000	1.4000	1.4000	-26.316%	2	18	-92.143%
2024-08-23	1.9000	1.9000	1.9000	1.9000	0.000%	2	16	-94.211%
2024-08-05	1.9000	1.9000	1.9000	1.9000	-6.863%	1	16	-94.211%
2024-08-02	2.0400	2.0400	2.0400	2.0400	-18.400%	2	16	-94.608%
2024-08-01	2.5000	2.5000	2.5000	2.5000	-1.575%	1	16	-95.600%
2024-07-25	2.5400	2.5400	2.5400	2.5400	-15.333%	3	16	-95.669%
2024-07-19	3.0000	3.0000	3.0000	3.0000	+11.111%	14	16	-96.333%
2024-06-07	2.7000	2.7000	2.7000	2.7000	-40.000%	2	12	-95.926%
2024-05-22	4.5000	4.5000	4.5000	4.5000	-5.263%	4	12	-97.556%
2024-05-15	4.7500	4.7500	4.7500	4.7500	-5.378%	4	12	-97.684%
2024-05-08	5.0200	5.0200	5.0200	5.0200	-27.246%	60	12	-97.809%
2024-04-15	6.8000	6.9000	6.8000	6.9000	-0.719%	5	63	-98.406%
2024-04-04	7.0300	7.0300	6.9500	6.9500	-2.525%	60	68	-98.417%
2024-04-03	7.1300	7.1300	7.1300	7.1300	+5.630%	5	8	-98.457%
2024-04-02	6.7500	6.7500	6.7500	6.7500	0.000%	3	3	-98.370%