Dark

HAL20261218C50
HAL Dec 18 2026 50.00 Call (HAL261218C00050000)
option OPRA

EOD

Jun 29, 2026

0.4200-4.545%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.4200	0.4200	0.4200	0.4200	-4.545%	3	1,842	0.000%
2026-06-25	0.3600	0.4400	0.3600	0.4400	+12.821%	47	1,842	-4.545%
2026-06-24	0.3800	0.3900	0.3800	0.3900	-20.408%	42	1,874	+7.692%
2026-06-22	0.4800	0.5300	0.4800	0.4900	-12.500%	39	1,863	-14.286%
2026-06-18	0.5200	0.5800	0.5200	0.5600	-16.418%	32	1,817	-25.000%
2026-06-17	0.7700	0.7700	0.6700	0.6700	-27.957%	57	1,817	-37.313%
2026-06-16	0.9300	0.9300	0.9300	0.9300	-7.000%	1	1,817	-54.839%
2026-06-15	1.2200	1.2300	1.0000	1.0000	-28.571%	6	1,817	-58.000%
2026-06-12	1.4000	1.4000	1.4000	1.4000	-14.634%	2	1,823	-70.000%
2026-06-11	1.6500	1.6500	1.6300	1.6400	+11.565%	20	1,823	-74.390%
2026-06-09	1.4700	1.4700	1.4700	1.4700	-19.672%	1	1,822	-71.429%
2026-06-08	1.7500	1.8600	1.7500	1.8300	+7.647%	128	1,823	-77.049%
2026-06-05	1.7000	1.7000	1.7000	1.7000	-13.706%	7	1,783	-75.294%
2026-06-03	1.7300	1.9700	1.7200	1.9700	+17.262%	13	1,783	-78.680%
2026-06-02	1.6800	1.6800	1.6800	1.6800	+9.804%	1	1,770	-75.000%
2026-06-01	1.5300	1.5300	1.5300	1.5300	+15.038%	1	1,770	-72.549%
2026-05-29	1.3300	1.3300	1.3300	1.3300	-10.135%	87	1,769	-68.421%
2026-05-28	1.4800	1.4800	1.4800	1.4800	-9.756%	6	1,793	-71.622%
2026-05-27	1.4900	1.6400	1.4900	1.6400	-28.070%	24	1,787	-74.390%
2026-05-22	2.2800	2.2800	2.2800	2.2800	-8.800%	2	1,785	-81.579%
2026-05-21	2.5000	2.5000	2.5000	2.5000	-11.972%	5	1,785	-83.200%
2026-05-19	2.8300	2.8700	2.4900	2.8400	+0.353%	80	1,785	-85.211%
2026-05-18	2.1500	2.8300	2.1500	2.8300	+38.049%	185	1,749	-85.159%
2026-05-15	2.0500	2.0500	2.0500	2.0500	+1.485%	1	1,749	-79.512%
2026-05-14	1.9900	2.0200	1.9900	2.0200	-5.607%	14	1,675	-79.208%
2026-05-13	2.1400	2.1400	2.1400	2.1400	-2.727%	2	1,683	-80.374%
2026-05-12	1.8600	2.2000	1.8600	2.2000	+26.437%	26	1,683	-80.909%
2026-05-11	1.7400	1.7400	1.7400	1.7400	-0.571%	10	1,683	-75.862%
2026-05-08	1.7400	1.7500	1.7400	1.7500	+17.450%	2	1,683	-76.000%
2026-05-07	1.7100	1.7100	1.3700	1.4900	-13.372%	156	1,683	-71.812%
2026-05-06	1.7200	1.7200	1.7200	1.7200	-26.809%	3	1,762	-75.581%
2026-05-05	2.4000	2.4000	2.3500	2.3500	+1.293%	4	1,762	-82.128%
2026-05-01	2.2500	2.3200	2.2500	2.3200	-5.306%	8	1,765	-81.897%
2026-04-30	2.3900	2.4500	2.3900	2.4500	0.000%	2	1,765	-82.857%
2026-04-29	1.9600	2.4500	1.9600	2.4500	+22.500%	4	1,764	-82.857%
2026-04-27	2.0700	2.0700	1.8300	2.0000	+2.564%	104	1,761	-79.000%
2026-04-24	1.8000	1.9500	1.8000	1.9500	+11.429%	5	1,677	-78.462%
2026-04-23	1.7500	1.7500	1.7500	1.7500	0.000%	2	1,676	-76.000%
2026-04-22	1.3800	1.7500	1.3800	1.7500	+17.450%	42	1,676	-76.000%
2026-04-21	1.2000	1.4900	1.2000	1.4900	+24.167%	39	1,635	-71.812%
2026-04-17	1.0700	1.2000	1.0000	1.2000	-14.286%	21	1,635	-65.000%
2026-04-16	1.4000	1.4000	1.4000	1.4000	-10.828%	1	1,642	-70.000%
2026-04-08	1.5700	1.5700	1.5700	1.5700	-12.778%	1	1,643	-73.248%
2026-04-07	1.6700	1.8000	1.6700	1.8000	+2.857%	2	1,644	-76.667%
2026-04-06	1.6500	1.7500	1.6500	1.7500	-11.616%	15	1,642	-76.000%
2026-04-02	1.9800	1.9800	1.9800	1.9800	+13.143%	1	1,630	-78.788%
2026-04-01	1.9300	1.9600	1.7500	1.7500	-21.525%	10	1,631	-76.000%
2026-03-31	2.5000	2.6400	2.2300	2.2300	-14.231%	19	1,625	-81.166%
2026-03-30	2.7000	2.7100	2.5600	2.6000	-5.455%	15	1,614	-83.846%
2026-03-27	2.6400	2.8200	2.6400	2.7500	+19.565%	39	1,618	-84.727%
2026-03-26	2.1500	2.5300	2.1500	2.3000	+14.428%	41	1,595	-81.739%
2026-03-25	2.0700	2.0700	2.0000	2.0100	+4.145%	37	1,619	-79.104%
2026-03-24	2.0000	2.1000	1.9300	1.9300	+8.427%	583	1,602	-78.238%
2026-03-23	1.8000	1.8300	1.7000	1.7800	+15.584%	86	1,658	-76.404%
2026-03-20	1.7500	1.7600	1.5400	1.5400	-9.412%	24	1,717	-72.727%
2026-03-19	1.5000	1.7500	1.5000	1.7000	+14.865%	491	1,714	-75.294%
2026-03-18	1.3800	1.5000	1.1100	1.4800	+12.121%	154	1,739	-71.622%
2026-03-17	1.2000	1.4100	1.2000	1.3200	-5.714%	906	1,815	-68.182%
2026-03-11	1.4300	1.4300	1.4000	1.4000	+7.692%	18	2,415	-70.000%
2026-03-03	1.3000	1.3000	1.3000	1.3000	-19.753%	1	2,420	-67.692%
2026-03-02	1.4200	1.6800	1.4200	1.6200	+15.714%	220	2,421	-74.074%
2026-02-27	1.4000	1.4000	1.4000	1.4000	+14.754%	2	2,224	-70.000%
2026-02-24	1.2200	1.2200	1.2200	1.2200	-6.154%	1	2,224	-65.574%
2026-02-19	1.3000	1.3000	1.3000	1.3000	+31.313%	1	2,224	-67.692%
2026-02-13	1.2400	1.2400	0.9900	0.9900	-17.500%	4	2,224	-57.576%
2026-02-10	1.2000	1.2000	1.2000	1.2000	-4.000%	3	2,224	-65.000%
2026-02-06	1.2300	1.2500	1.2300	1.2500	+54.321%	5	2,227	-66.400%
2026-02-02	0.8100	0.8100	0.8100	0.8100	-39.098%	2	2,222	-48.148%
2026-01-29	1.3300	1.3300	1.3300	1.3300	+30.392%	1	2,222	-68.421%
2026-01-28	1.1000	1.2100	1.0200	1.0200	-19.685%	11	2,222	-58.824%
2026-01-23	1.2300	1.3700	1.2300	1.2700	+33.684%	54	2,260	-66.929%
2026-01-22	0.9200	0.9500	0.9200	0.9500	-6.863%	5	2,259	-55.789%
2026-01-21	0.7700	1.0200	0.7700	1.0200	+27.500%	10	2,261	-58.824%
2026-01-20	1.0000	1.0000	0.8000	0.8000	-14.894%	4	2,259	-47.500%
2026-01-15	0.9600	0.9600	0.9400	0.9400	-12.963%	5	2,255	-55.319%
2026-01-14	1.0000	1.1100	1.0000	1.0800	+9.091%	109	2,360	-61.111%
2026-01-13	0.9600	0.9900	0.9600	0.9900	+19.277%	120	2,441	-57.576%
2026-01-12	0.8400	0.8400	0.7700	0.8300	-8.791%	5	2,405	-49.398%
2026-01-09	0.9500	0.9500	0.7900	0.9100	+15.190%	615	3,018	-53.846%
2026-01-08	0.8900	0.8900	0.7800	0.7900	+21.538%	105	2,873	-46.835%
2026-01-06	0.7200	0.7200	0.6200	0.6500	-27.778%	6	2,859	-35.385%
2026-01-05	0.8200	1.0000	0.7900	0.9000	+157.143%	22	2,859	-53.333%
2025-12-15	0.3500	0.3500	0.3500	0.3500	0.000%	1	2,844	+20.000%
2025-12-09	0.3500	0.3500	0.3500	0.3500	+40.000%	1	2,843	+20.000%
2025-11-26	0.2500	0.2500	0.2500	0.2500	+8.696%	1	2,841	+68.000%
2025-11-24	0.2300	0.2300	0.2300	0.2300	-14.815%	20	2,841	+82.609%
2025-11-21	0.2700	0.2700	0.2700	0.2700	-40.000%	55	2,821	+55.556%
2025-11-14	0.4700	0.4700	0.4500	0.4500	+15.385%	2	2,766	-6.667%
2025-11-12	0.3900	0.3900	0.3900	0.3900	-22.000%	5	2,764	+7.692%
2025-11-11	0.4800	0.5000	0.4800	0.5000	+4.167%	22	2,764	-16.000%
2025-11-10	0.4800	0.4800	0.4800	0.4800	+17.073%	14	2,764	-12.500%
2025-10-31	0.4000	0.4100	0.4000	0.4100	-12.766%	11	2,764	+2.439%
2025-10-29	0.4700	0.4700	0.4700	0.4700	+23.684%	45	2,764	-10.638%
2025-10-22	0.3800	0.3800	0.3800	0.3800	+171.429%	20	2,764	+10.526%
2025-10-20	0.1400	0.1400	0.1400	0.1400	-17.647%	1	2,764	+200.000%
2025-10-17	0.1600	0.1700	0.1400	0.1700	0.000%	247	2,764	+147.059%
2025-10-16	0.2100	0.2100	0.1700	0.1700	-5.556%	8	2,517	+147.059%
2025-10-15	0.1800	0.1800	0.1800	0.1800	-14.286%	23	2,517	+133.333%
2025-10-13	0.2100	0.2100	0.2100	0.2100	+16.667%	1	2,517	+100.000%
2025-10-08	0.1800	0.1800	0.1800	0.1800	-10.000%	110	2,517	+133.333%
2025-10-07	0.1800	0.2000	0.1800	0.2000	-42.857%	354	2,113	+110.000%
2025-09-26	0.3500	0.3500	0.3500	0.3500	+169.231%	20	2,113	+20.000%
2025-09-19	0.1300	0.1300	0.1300	0.1300	-13.333%	1	2,113	+223.077%
2025-09-09	0.1500	0.1500	0.1500	0.1500	+7.143%	7	2,114	+180.000%
2025-09-08	0.1400	0.1400	0.1400	0.1400	+7.692%	1	2,114	+200.000%
2025-08-26	0.1500	0.1500	0.1300	0.1300	+18.182%	6	2,114	+223.077%
2025-08-13	0.1100	0.1100	0.1100	0.1100	-8.333%	2	2,114	+281.818%
2025-08-12	0.1500	0.1500	0.1200	0.1200	0.000%	2	2,114	+250.000%
2025-08-08	0.1200	0.1200	0.1200	0.1200	-20.000%	1	2,114	+250.000%
2025-08-04	0.1200	0.1500	0.1200	0.1500	+7.143%	10	2,114	+180.000%
2025-07-30	0.1700	0.1700	0.1400	0.1400	-12.500%	459	2,114	+200.000%
2025-07-28	0.1600	0.1600	0.1600	0.1600	0.000%	1	1,655	+162.500%
2025-07-25	0.1600	0.1600	0.1600	0.1600	-11.111%	40	1,655	+162.500%
2025-07-23	0.1300	0.1800	0.1300	0.1800	+38.462%	6	1,655	+133.333%
2025-07-22	0.1300	0.1300	0.1300	0.1300	-7.143%	1	1,655	+223.077%
2025-07-17	0.1500	0.1500	0.1400	0.1400	0.000%	8	1,655	+200.000%
2025-07-16	0.1200	0.1600	0.1200	0.1400	-30.000%	435	1,647	+200.000%
2025-07-14	0.1600	0.2000	0.1600	0.2000	+42.857%	15	1,216	+110.000%
2025-07-09	0.1500	0.1500	0.1400	0.1400	-6.667%	300	1,201	+200.000%
2025-07-08	0.1400	0.1800	0.1400	0.1500	+36.364%	1,720	905	+180.000%
2025-06-30	0.1100	0.1100	0.1100	0.1100	-21.429%	2	110	+281.818%
2025-06-27	0.1100	0.1400	0.1100	0.1400	+27.273%	2	110	+200.000%
2025-06-25	0.1100	0.1100	0.1100	0.1100	+10.000%	9	109	+281.818%
2025-06-24	0.1200	0.1200	0.1000	0.1000	-74.359%	2	109	+320.000%
2025-06-17	0.3900	0.3900	0.3900	0.3900	+56.000%	1	108	+7.692%
2025-06-16	0.2500	0.2500	0.2500	0.2500	+56.250%	40	108	+68.000%
2025-06-12	0.1600	0.1600	0.1600	0.1600	+45.455%	1	68	+162.500%
2025-06-02	0.1200	0.1200	0.1100	0.1100	-8.333%	2	68	+281.818%
2025-05-28	0.1200	0.1200	0.1200	0.1200	0.000%	1	67	+250.000%
2025-05-23	0.1200	0.1200	0.1200	0.1200	+20.000%	4	66	+250.000%
2025-05-22	0.1000	0.1000	0.1000	0.1000	-28.571%	1	66	+320.000%
2025-05-15	0.1400	0.1400	0.1400	0.1400	-6.667%	2	66	+200.000%
2025-05-13	0.1500	0.1500	0.1500	0.1500	-6.250%	1	66	+180.000%
2025-05-08	0.1600	0.1600	0.1600	0.1600	+6.667%	1	66	+162.500%
2025-04-22	0.1500	0.1500	0.1500	0.1500	-42.308%	1	65	+180.000%
2025-04-17	0.2300	0.2600	0.2300	0.2600	+8.333%	8	57	+61.538%
2025-04-16	0.2400	0.2400	0.2400	0.2400	+20.000%	14	57	+75.000%
2025-04-04	0.2000	0.2000	0.2000	0.2000	-45.946%	2	43	+110.000%
2025-03-27	0.3200	0.3700	0.3200	0.3700	0.000%	32	44	+13.514%
2025-03-26	0.3500	0.3700	0.3500	0.3700	-5.128%	2	16	+13.514%
2025-03-25	0.3500	0.3900	0.3500	0.3900	-13.333%	2	16	+7.692%
2025-03-10	0.4500	0.4500	0.4500	0.4500	0.000%	1	16	-6.667%
2025-02-03	0.4500	0.4500	0.4500	0.4500	-32.836%	1	16	-6.667%
2025-01-03	0.6700	0.6700	0.6700	0.6700	0.000%	4	16	-37.313%
2025-01-02	0.6700	0.6700	0.6700	0.6700	+26.415%	1	18	-37.313%
2024-12-18	0.6000	0.6000	0.5300	0.5300	-15.873%	4	18	-20.755%
2024-12-17	0.6300	0.6300	0.6300	0.6300	-20.253%	3	17	-33.333%
2024-12-06	0.7900	0.7900	0.7900	0.7900	-35.772%	2	19	-46.835%
2024-12-02	1.2300	1.2300	1.2300	1.2300	+44.706%	1	19	-65.854%
2024-10-30	0.8500	0.8500	0.8500	0.8500	-19.048%	4	18	-50.588%
2024-10-16	1.0500	1.0500	1.0500	1.0500	-19.231%	1	14	-60.000%
2024-10-14	1.3000	1.3000	1.3000	1.3000	-4.412%	2	13	-67.692%
2024-10-10	1.3600	1.3600	1.3600	1.3600	+11.475%	1	13	-69.118%
2024-10-02	1.2200	1.2200	1.2200	1.2200	+0.826%	3	14	-65.574%
2024-09-24	1.2100	1.2100	1.2100	1.2100	+10.000%	2	11	-65.289%
2024-09-18	1.1000	1.1000	1.1000	1.1000	+37.500%	1	12	-61.818%
2024-09-11	0.8000	0.8000	0.8000	0.8000	-11.111%	2	12	-47.500%
2024-09-10	0.9000	0.9000	0.9000	0.9000	-10.000%	1	11	-53.333%
2024-09-05	1.0000	1.0000	1.0000	1.0000	-1.961%	1	11	-58.000%
2024-09-04	1.0200	1.0200	1.0200	1.0200	-14.286%	3	11	-58.824%
2024-09-03	1.1900	1.1900	1.1900	1.1900	-11.852%	1	9	-64.706%
2024-08-28	1.3500	1.3500	1.3500	1.3500	-9.396%	1	8	-68.889%
2024-08-19	1.4900	1.4900	1.4900	1.4900	+6.429%	1	8	-71.812%
2024-08-14	1.4000	1.4000	1.4000	1.4000	-3.448%	1	7	-70.000%
2024-08-05	1.4500	1.4500	1.4500	1.4500	-51.667%	1	7	-71.034%
2024-07-18	3.0000	3.0000	3.0000	3.0000	0.000%	1	7	-86.000%
2024-07-16	3.0000	3.0000	3.0000	3.0000	-40.828%	1	6	-86.000%
2024-03-21	5.1500	5.1500	5.0300	5.0700	0.000%	10	5	-91.716%