Dark

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

EOD

Aug 13, 2026

0.1100-45.000%(-0.0900)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1300	0.1300	0.1100	0.1100	-45.000%	17	1,775	0.000%
2026-08-11	0.2000	0.2000	0.2000	0.2000	+100.000%	1	1,774	-45.000%
2026-08-06	0.1100	0.1100	0.1000	0.1000	+11.111%	9	1,775	+10.000%
2026-08-05	0.1800	0.1800	0.0900	0.0900	-40.000%	2	1,780	+22.222%
2026-08-04	0.1500	0.1500	0.1500	0.1500	+25.000%	1	1,781	-26.667%
2026-08-03	0.1200	0.1200	0.1200	0.1200	+20.000%	3	1,782	-8.333%
2026-07-29	0.1000	0.1000	0.1000	0.1000	-44.444%	5	1,782	+10.000%
2026-07-27	0.1800	0.1800	0.1800	0.1800	-18.182%	6	1,782	-38.889%
2026-07-24	0.1900	0.2200	0.1600	0.2200	-12.000%	80	1,788	-50.000%
2026-07-22	0.2500	0.2500	0.2500	0.2500	+25.000%	10	1,825	-56.000%
2026-07-21	0.2000	0.2000	0.2000	0.2000	-52.381%	11	1,825	-45.000%
2026-07-20	0.4100	0.4300	0.4100	0.4200	+2.439%	60	1,836	-73.810%
2026-07-17	0.4100	0.4100	0.4100	0.4100	+10.811%	1	1,841	-73.171%
2026-07-16	0.3700	0.3700	0.3700	0.3700	-7.500%	6	1,841	-70.270%
2026-07-09	0.4000	0.4000	0.4000	0.4000	0.000%	2	1,844	-72.500%
2026-07-08	0.4000	0.4000	0.4000	0.4000	+42.857%	1	1,844	-72.500%
2026-07-06	0.2800	0.2800	0.2800	0.2800	-30.000%	1	1,844	-60.714%
2026-07-01	0.4000	0.4000	0.4000	0.4000	-4.762%	3	1,845	-72.500%
2026-06-29	0.4200	0.4200	0.4200	0.4200	-4.545%	3	1,842	-73.810%
2026-06-25	0.3600	0.4400	0.3600	0.4400	+12.821%	47	1,842	-75.000%
2026-06-24	0.3800	0.3900	0.3800	0.3900	-20.408%	42	1,874	-71.795%
2026-06-22	0.4800	0.5300	0.4800	0.4900	-12.500%	39	1,863	-77.551%
2026-06-18	0.5200	0.5800	0.5200	0.5600	-16.418%	32	1,817	-80.357%
2026-06-17	0.7700	0.7700	0.6700	0.6700	-27.957%	57	1,817	-83.582%
2026-06-16	0.9300	0.9300	0.9300	0.9300	-7.000%	1	1,817	-88.172%
2026-06-15	1.2200	1.2300	1.0000	1.0000	-28.571%	6	1,817	-89.000%
2026-06-12	1.4000	1.4000	1.4000	1.4000	-14.634%	2	1,823	-92.143%
2026-06-11	1.6500	1.6500	1.6300	1.6400	+11.565%	20	1,823	-93.293%
2026-06-09	1.4700	1.4700	1.4700	1.4700	-19.672%	1	1,822	-92.517%
2026-06-08	1.7500	1.8600	1.7500	1.8300	+7.647%	128	1,823	-93.989%
2026-06-05	1.7000	1.7000	1.7000	1.7000	-13.706%	7	1,783	-93.529%
2026-06-03	1.7300	1.9700	1.7200	1.9700	+17.262%	13	1,783	-94.416%
2026-06-02	1.6800	1.6800	1.6800	1.6800	+9.804%	1	1,770	-93.452%
2026-06-01	1.5300	1.5300	1.5300	1.5300	+15.038%	1	1,770	-92.810%
2026-05-29	1.3300	1.3300	1.3300	1.3300	-10.135%	87	1,769	-91.729%
2026-05-28	1.4800	1.4800	1.4800	1.4800	-9.756%	6	1,793	-92.568%
2026-05-27	1.4900	1.6400	1.4900	1.6400	-28.070%	24	1,787	-93.293%
2026-05-22	2.2800	2.2800	2.2800	2.2800	-8.800%	2	1,785	-95.175%
2026-05-21	2.5000	2.5000	2.5000	2.5000	-11.972%	5	1,785	-95.600%
2026-05-19	2.8300	2.8700	2.4900	2.8400	+0.353%	80	1,785	-96.127%
2026-05-18	2.1500	2.8300	2.1500	2.8300	+38.049%	185	1,749	-96.113%
2026-05-15	2.0500	2.0500	2.0500	2.0500	+1.485%	1	1,749	-94.634%
2026-05-14	1.9900	2.0200	1.9900	2.0200	-5.607%	14	1,675	-94.554%
2026-05-13	2.1400	2.1400	2.1400	2.1400	-2.727%	2	1,683	-94.860%
2026-05-12	1.8600	2.2000	1.8600	2.2000	+26.437%	26	1,683	-95.000%
2026-05-11	1.7400	1.7400	1.7400	1.7400	-0.571%	10	1,683	-93.678%
2026-05-08	1.7400	1.7500	1.7400	1.7500	+17.450%	2	1,683	-93.714%
2026-05-07	1.7100	1.7100	1.3700	1.4900	-13.372%	156	1,683	-92.617%
2026-05-06	1.7200	1.7200	1.7200	1.7200	-26.809%	3	1,762	-93.605%
2026-05-05	2.4000	2.4000	2.3500	2.3500	+1.293%	4	1,762	-95.319%
2026-05-01	2.2500	2.3200	2.2500	2.3200	-5.306%	8	1,765	-95.259%
2026-04-30	2.3900	2.4500	2.3900	2.4500	0.000%	2	1,765	-95.510%
2026-04-29	1.9600	2.4500	1.9600	2.4500	+22.500%	4	1,764	-95.510%
2026-04-27	2.0700	2.0700	1.8300	2.0000	+2.564%	104	1,761	-94.500%
2026-04-24	1.8000	1.9500	1.8000	1.9500	+11.429%	5	1,677	-94.359%
2026-04-23	1.7500	1.7500	1.7500	1.7500	0.000%	2	1,676	-93.714%
2026-04-22	1.3800	1.7500	1.3800	1.7500	+17.450%	42	1,676	-93.714%
2026-04-21	1.2000	1.4900	1.2000	1.4900	+24.167%	39	1,635	-92.617%
2026-04-17	1.0700	1.2000	1.0000	1.2000	-14.286%	21	1,635	-90.833%
2026-04-16	1.4000	1.4000	1.4000	1.4000	-10.828%	1	1,642	-92.143%
2026-04-08	1.5700	1.5700	1.5700	1.5700	-12.778%	1	1,643	-92.994%
2026-04-07	1.6700	1.8000	1.6700	1.8000	+2.857%	2	1,644	-93.889%
2026-04-06	1.6500	1.7500	1.6500	1.7500	-11.616%	15	1,642	-93.714%
2026-04-02	1.9800	1.9800	1.9800	1.9800	+13.143%	1	1,630	-94.444%
2026-04-01	1.9300	1.9600	1.7500	1.7500	-21.525%	10	1,631	-93.714%
2026-03-31	2.5000	2.6400	2.2300	2.2300	-14.231%	19	1,625	-95.067%
2026-03-30	2.7000	2.7100	2.5600	2.6000	-5.455%	15	1,614	-95.769%
2026-03-27	2.6400	2.8200	2.6400	2.7500	+19.565%	39	1,618	-96.000%
2026-03-26	2.1500	2.5300	2.1500	2.3000	+14.428%	41	1,595	-95.217%
2026-03-25	2.0700	2.0700	2.0000	2.0100	+4.145%	37	1,619	-94.527%
2026-03-24	2.0000	2.1000	1.9300	1.9300	+8.427%	583	1,602	-94.301%
2026-03-23	1.8000	1.8300	1.7000	1.7800	+15.584%	86	1,658	-93.820%
2026-03-20	1.7500	1.7600	1.5400	1.5400	-9.412%	24	1,717	-92.857%
2026-03-19	1.5000	1.7500	1.5000	1.7000	+14.865%	491	1,714	-93.529%
2026-03-18	1.3800	1.5000	1.1100	1.4800	+12.121%	154	1,739	-92.568%
2026-03-17	1.2000	1.4100	1.2000	1.3200	-5.714%	906	1,815	-91.667%
2026-03-11	1.4300	1.4300	1.4000	1.4000	+7.692%	18	2,415	-92.143%
2026-03-03	1.3000	1.3000	1.3000	1.3000	-19.753%	1	2,420	-91.538%
2026-03-02	1.4200	1.6800	1.4200	1.6200	+15.714%	220	2,421	-93.210%
2026-02-27	1.4000	1.4000	1.4000	1.4000	+14.754%	2	2,224	-92.143%
2026-02-24	1.2200	1.2200	1.2200	1.2200	-6.154%	1	2,224	-90.984%
2026-02-19	1.3000	1.3000	1.3000	1.3000	+31.313%	1	2,224	-91.538%
2026-02-13	1.2400	1.2400	0.9900	0.9900	-17.500%	4	2,224	-88.889%
2026-02-10	1.2000	1.2000	1.2000	1.2000	-4.000%	3	2,224	-90.833%
2026-02-06	1.2300	1.2500	1.2300	1.2500	+54.321%	5	2,227	-91.200%
2026-02-02	0.8100	0.8100	0.8100	0.8100	-39.098%	2	2,222	-86.420%
2026-01-29	1.3300	1.3300	1.3300	1.3300	+30.392%	1	2,222	-91.729%
2026-01-28	1.1000	1.2100	1.0200	1.0200	-19.685%	11	2,222	-89.216%
2026-01-23	1.2300	1.3700	1.2300	1.2700	+33.684%	54	2,260	-91.339%
2026-01-22	0.9200	0.9500	0.9200	0.9500	-6.863%	5	2,259	-88.421%
2026-01-21	0.7700	1.0200	0.7700	1.0200	+27.500%	10	2,261	-89.216%
2026-01-20	1.0000	1.0000	0.8000	0.8000	-14.894%	4	2,259	-86.250%
2026-01-15	0.9600	0.9600	0.9400	0.9400	-12.963%	5	2,255	-88.298%
2026-01-14	1.0000	1.1100	1.0000	1.0800	+9.091%	109	2,360	-89.815%
2026-01-13	0.9600	0.9900	0.9600	0.9900	+19.277%	120	2,441	-88.889%
2026-01-12	0.8400	0.8400	0.7700	0.8300	-8.791%	5	2,405	-86.747%
2026-01-09	0.9500	0.9500	0.7900	0.9100	+15.190%	615	3,018	-87.912%
2026-01-08	0.8900	0.8900	0.7800	0.7900	+21.538%	105	2,873	-86.076%
2026-01-06	0.7200	0.7200	0.6200	0.6500	-27.778%	6	2,859	-83.077%
2026-01-05	0.8200	1.0000	0.7900	0.9000	+157.143%	22	2,859	-87.778%
2025-12-15	0.3500	0.3500	0.3500	0.3500	0.000%	1	2,844	-68.571%
2025-12-09	0.3500	0.3500	0.3500	0.3500	+40.000%	1	2,843	-68.571%
2025-11-26	0.2500	0.2500	0.2500	0.2500	+8.696%	1	2,841	-56.000%
2025-11-24	0.2300	0.2300	0.2300	0.2300	-14.815%	20	2,841	-52.174%
2025-11-21	0.2700	0.2700	0.2700	0.2700	-40.000%	55	2,821	-59.259%
2025-11-14	0.4700	0.4700	0.4500	0.4500	+15.385%	2	2,766	-75.556%
2025-11-12	0.3900	0.3900	0.3900	0.3900	-22.000%	5	2,764	-71.795%
2025-11-11	0.4800	0.5000	0.4800	0.5000	+4.167%	22	2,764	-78.000%
2025-11-10	0.4800	0.4800	0.4800	0.4800	+17.073%	14	2,764	-77.083%
2025-10-31	0.4000	0.4100	0.4000	0.4100	-12.766%	11	2,764	-73.171%
2025-10-29	0.4700	0.4700	0.4700	0.4700	+23.684%	45	2,764	-76.596%
2025-10-22	0.3800	0.3800	0.3800	0.3800	+171.429%	20	2,764	-71.053%
2025-10-20	0.1400	0.1400	0.1400	0.1400	-17.647%	1	2,764	-21.429%
2025-10-17	0.1600	0.1700	0.1400	0.1700	0.000%	247	2,764	-35.294%
2025-10-16	0.2100	0.2100	0.1700	0.1700	-5.556%	8	2,517	-35.294%
2025-10-15	0.1800	0.1800	0.1800	0.1800	-14.286%	23	2,517	-38.889%
2025-10-13	0.2100	0.2100	0.2100	0.2100	+16.667%	1	2,517	-47.619%
2025-10-08	0.1800	0.1800	0.1800	0.1800	-10.000%	110	2,517	-38.889%
2025-10-07	0.1800	0.2000	0.1800	0.2000	-42.857%	354	2,113	-45.000%
2025-09-26	0.3500	0.3500	0.3500	0.3500	+169.231%	20	2,113	-68.571%
2025-09-19	0.1300	0.1300	0.1300	0.1300	-13.333%	1	2,113	-15.385%
2025-09-09	0.1500	0.1500	0.1500	0.1500	+7.143%	7	2,114	-26.667%
2025-09-08	0.1400	0.1400	0.1400	0.1400	+7.692%	1	2,114	-21.429%
2025-08-26	0.1500	0.1500	0.1300	0.1300	+18.182%	6	2,114	-15.385%
2025-08-13	0.1100	0.1100	0.1100	0.1100	-8.333%	2	2,114	0.000%
2025-08-12	0.1500	0.1500	0.1200	0.1200	0.000%	2	2,114	-8.333%
2025-08-08	0.1200	0.1200	0.1200	0.1200	-20.000%	1	2,114	-8.333%
2025-08-04	0.1200	0.1500	0.1200	0.1500	+7.143%	10	2,114	-26.667%
2025-07-30	0.1700	0.1700	0.1400	0.1400	-12.500%	459	2,114	-21.429%
2025-07-28	0.1600	0.1600	0.1600	0.1600	0.000%	1	1,655	-31.250%
2025-07-25	0.1600	0.1600	0.1600	0.1600	-11.111%	40	1,655	-31.250%
2025-07-23	0.1300	0.1800	0.1300	0.1800	+38.462%	6	1,655	-38.889%
2025-07-22	0.1300	0.1300	0.1300	0.1300	-7.143%	1	1,655	-15.385%
2025-07-17	0.1500	0.1500	0.1400	0.1400	0.000%	8	1,655	-21.429%
2025-07-16	0.1200	0.1600	0.1200	0.1400	-30.000%	435	1,647	-21.429%
2025-07-14	0.1600	0.2000	0.1600	0.2000	+42.857%	15	1,216	-45.000%
2025-07-09	0.1500	0.1500	0.1400	0.1400	-6.667%	300	1,201	-21.429%
2025-07-08	0.1400	0.1800	0.1400	0.1500	+36.364%	1,720	905	-26.667%
2025-06-30	0.1100	0.1100	0.1100	0.1100	-21.429%	2	110	0.000%
2025-06-27	0.1100	0.1400	0.1100	0.1400	+27.273%	2	110	-21.429%
2025-06-25	0.1100	0.1100	0.1100	0.1100	+10.000%	9	109	0.000%
2025-06-24	0.1200	0.1200	0.1000	0.1000	-74.359%	2	109	+10.000%
2025-06-17	0.3900	0.3900	0.3900	0.3900	+56.000%	1	108	-71.795%
2025-06-16	0.2500	0.2500	0.2500	0.2500	+56.250%	40	108	-56.000%
2025-06-12	0.1600	0.1600	0.1600	0.1600	+45.455%	1	68	-31.250%
2025-06-02	0.1200	0.1200	0.1100	0.1100	-8.333%	2	68	0.000%
2025-05-28	0.1200	0.1200	0.1200	0.1200	0.000%	1	67	-8.333%
2025-05-23	0.1200	0.1200	0.1200	0.1200	+20.000%	4	66	-8.333%
2025-05-22	0.1000	0.1000	0.1000	0.1000	-28.571%	1	66	+10.000%
2025-05-15	0.1400	0.1400	0.1400	0.1400	-6.667%	2	66	-21.429%
2025-05-13	0.1500	0.1500	0.1500	0.1500	-6.250%	1	66	-26.667%
2025-05-08	0.1600	0.1600	0.1600	0.1600	+6.667%	1	66	-31.250%
2025-04-22	0.1500	0.1500	0.1500	0.1500	-42.308%	1	65	-26.667%
2025-04-17	0.2300	0.2600	0.2300	0.2600	+8.333%	8	57	-57.692%
2025-04-16	0.2400	0.2400	0.2400	0.2400	+20.000%	14	57	-54.167%
2025-04-04	0.2000	0.2000	0.2000	0.2000	-45.946%	2	43	-45.000%
2025-03-27	0.3200	0.3700	0.3200	0.3700	0.000%	32	44	-70.270%
2025-03-26	0.3500	0.3700	0.3500	0.3700	-5.128%	2	16	-70.270%
2025-03-25	0.3500	0.3900	0.3500	0.3900	-13.333%	2	16	-71.795%
2025-03-10	0.4500	0.4500	0.4500	0.4500	0.000%	1	16	-75.556%
2025-02-03	0.4500	0.4500	0.4500	0.4500	-32.836%	1	16	-75.556%
2025-01-03	0.6700	0.6700	0.6700	0.6700	0.000%	4	16	-83.582%
2025-01-02	0.6700	0.6700	0.6700	0.6700	+26.415%	1	18	-83.582%
2024-12-18	0.6000	0.6000	0.5300	0.5300	-15.873%	4	18	-79.245%
2024-12-17	0.6300	0.6300	0.6300	0.6300	-20.253%	3	17	-82.540%
2024-12-06	0.7900	0.7900	0.7900	0.7900	-35.772%	2	19	-86.076%
2024-12-02	1.2300	1.2300	1.2300	1.2300	+44.706%	1	19	-91.057%
2024-10-30	0.8500	0.8500	0.8500	0.8500	-19.048%	4	18	-87.059%
2024-10-16	1.0500	1.0500	1.0500	1.0500	-19.231%	1	14	-89.524%
2024-10-14	1.3000	1.3000	1.3000	1.3000	-4.412%	2	13	-91.538%
2024-10-10	1.3600	1.3600	1.3600	1.3600	+11.475%	1	13	-91.912%
2024-10-02	1.2200	1.2200	1.2200	1.2200	+0.826%	3	14	-90.984%
2024-09-24	1.2100	1.2100	1.2100	1.2100	+10.000%	2	11	-90.909%
2024-09-18	1.1000	1.1000	1.1000	1.1000	+37.500%	1	12	-90.000%
2024-09-11	0.8000	0.8000	0.8000	0.8000	-11.111%	2	12	-86.250%
2024-09-10	0.9000	0.9000	0.9000	0.9000	-10.000%	1	11	-87.778%
2024-09-05	1.0000	1.0000	1.0000	1.0000	-1.961%	1	11	-89.000%
2024-09-04	1.0200	1.0200	1.0200	1.0200	-14.286%	3	11	-89.216%
2024-09-03	1.1900	1.1900	1.1900	1.1900	-11.852%	1	9	-90.756%
2024-08-28	1.3500	1.3500	1.3500	1.3500	-9.396%	1	8	-91.852%
2024-08-19	1.4900	1.4900	1.4900	1.4900	+6.429%	1	8	-92.617%
2024-08-14	1.4000	1.4000	1.4000	1.4000	-3.448%	1	7	-92.143%
2024-08-05	1.4500	1.4500	1.4500	1.4500	-51.667%	1	7	-92.414%
2024-07-18	3.0000	3.0000	3.0000	3.0000	0.000%	1	7	-96.333%
2024-07-16	3.0000	3.0000	3.0000	3.0000	-40.828%	1	6	-96.333%
2024-03-21	5.1500	5.1500	5.0300	5.0700	0.000%	10	5	-97.830%