Dark

HAL20261218P25
HAL Dec 18 2026 25.00 Put (HAL261218P00025000)
option OPRA

EOD

Aug 12, 2026

0.3100-8.824%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.3100	0.3100	0.3100	0.3100	-8.824%	1	1,061	0.000%
2026-08-11	0.3400	0.3400	0.3400	0.3400	-8.108%	1	1,061	-8.824%
2026-08-10	0.3700	0.3700	0.3700	0.3700	-39.344%	4	1,062	-16.216%
2026-08-05	0.6100	0.6100	0.6100	0.6100	+24.490%	1	1,058	-49.180%
2026-08-04	0.5200	0.5200	0.4900	0.4900	-18.333%	22	1,059	-36.735%
2026-08-03	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,059	-48.333%
2026-07-30	0.6800	0.6800	0.6500	0.6500	-5.797%	5	1,058	-52.308%
2026-07-29	0.7000	0.7000	0.6900	0.6900	+11.290%	8	1,059	-55.072%
2026-07-28	0.6200	0.6200	0.6200	0.6200	+16.981%	1	1,054	-50.000%
2026-07-27	0.5000	0.5300	0.5000	0.5300	-11.667%	3	1,055	-41.509%
2026-07-01	0.6000	0.6000	0.6000	0.6000	0.000%	5	1,053	-48.333%
2026-06-26	0.6300	0.6400	0.6000	0.6000	0.000%	16	1,058	-48.333%
2026-06-24	0.6000	0.6000	0.6000	0.6000	+17.647%	1	1,055	-48.333%
2026-06-23	0.5100	0.5100	0.5100	0.5100	0.000%	10	1,055	-39.216%
2026-06-18	0.5100	0.5100	0.5100	0.5100	+10.870%	1	1,058	-39.216%
2026-06-17	0.4600	0.4600	0.4600	0.4600	+17.949%	2	1,058	-32.609%
2026-06-09	0.3700	0.3900	0.3700	0.3900	+2.632%	5	1,058	-20.513%
2026-06-05	0.3800	0.3800	0.3800	0.3800	-11.628%	5	1,060	-18.421%
2026-06-04	0.4300	0.4300	0.4300	0.4300	+22.857%	1	1,060	-27.907%
2026-05-15	0.3500	0.3500	0.3500	0.3500	-7.895%	3	1,060	-11.429%
2026-05-14	0.3800	0.3800	0.3800	0.3800	+11.765%	1	1,063	-18.421%
2026-05-13	0.3400	0.3400	0.3400	0.3400	-15.000%	20	1,064	-8.824%
2026-05-06	0.4000	0.4000	0.4000	0.4000	-20.000%	5	1,064	-22.500%
2026-04-23	0.5000	0.5000	0.5000	0.5000	-34.211%	3	1,067	-38.000%
2026-04-17	0.7600	0.7600	0.7600	0.7600	+8.571%	10	1,064	-59.211%
2026-04-15	0.7000	0.7000	0.7000	0.7000	-17.647%	1	1,074	-55.714%
2026-04-08	0.8000	0.8500	0.8000	0.8500	0.000%	8	1,074	-63.529%
2026-04-02	0.8500	0.8500	0.8500	0.8500	-5.556%	1	1,076	-63.529%
2026-04-01	0.8500	0.9000	0.8500	0.9000	+5.882%	6	1,076	-65.556%
2026-03-31	0.8500	0.8500	0.8500	0.8500	+13.333%	10	1,081	-63.529%
2026-03-27	0.7500	0.7500	0.7500	0.7500	-11.765%	2	1,091	-58.667%
2026-03-23	0.8500	0.8500	0.8500	0.8500	-13.265%	1	1,093	-63.529%
2026-03-18	0.9800	0.9800	0.9800	0.9800	-18.333%	3	1,094	-68.367%
2026-03-16	1.2000	1.2000	1.2000	1.2000	-8.397%	10	1,094	-74.167%
2026-03-13	1.2500	1.3100	1.2100	1.3100	+19.091%	14	1,084	-76.336%
2026-03-10	1.0100	1.1000	1.0100	1.1000	-9.091%	6	1,076	-71.818%
2026-02-26	1.2100	1.2100	1.2100	1.2100	+7.080%	26	1,071	-74.380%
2026-02-18	1.1300	1.1300	1.1300	1.1300	-11.024%	1	1,071	-72.566%
2026-02-17	1.3000	1.3000	1.1100	1.2700	-3.053%	136	1,070	-75.591%
2026-02-12	1.1700	1.3100	1.1700	1.3100	+24.762%	29	939	-76.336%
2026-02-11	1.0500	1.0500	1.0500	1.0500	-11.765%	5	914	-70.476%
2026-02-06	1.2500	1.2500	1.1900	1.1900	-3.252%	11	909	-73.950%
2026-01-28	1.2300	1.2300	1.2300	1.2300	-1.600%	10	920	-74.797%
2026-01-27	1.2500	1.2500	1.2500	1.2500	+7.759%	2	915	-75.200%
2026-01-26	1.1600	1.1600	1.1600	1.1600	-14.074%	20	917	-73.276%
2026-01-22	1.1600	1.3500	1.1600	1.3500	-0.735%	2	917	-77.037%
2026-01-16	1.3600	1.3600	1.3600	1.3600	0.000%	10	918	-77.206%
2026-01-14	1.3000	1.3600	1.3000	1.3600	-3.546%	23	918	-77.206%
2026-01-13	1.4100	1.4100	1.4100	1.4100	-6.000%	157	896	-78.014%
2026-01-12	1.5000	1.5000	1.5000	1.5000	+7.914%	5	739	-79.333%
2026-01-09	1.3900	1.3900	1.3900	1.3900	-21.469%	10	734	-77.698%
2026-01-07	1.7700	1.7700	1.7700	1.7700	+2.907%	5	724	-82.486%
2026-01-06	1.7000	1.8100	1.7000	1.7200	+13.907%	68	727	-81.977%
2026-01-05	1.4200	1.6000	1.4200	1.5100	-31.050%	7	656	-79.470%
2025-12-31	2.1900	2.1900	2.1900	2.1900	+3.302%	5	656	-85.845%
2025-12-26	2.3000	2.3000	2.1200	2.1200	-17.188%	505	656	-85.377%
2025-12-16	2.5600	2.5600	2.5600	2.5600	+23.077%	2	151	-87.891%
2025-12-11	2.2500	2.2500	2.0500	2.0800	-14.754%	14	149	-85.096%
2025-12-08	2.4400	2.4400	2.4400	2.4400	-26.061%	1	162	-87.295%
2025-11-26	3.3000	3.3000	3.3000	3.3000	-3.790%	2	159	-90.606%
2025-11-25	3.4000	3.4300	3.4000	3.4300	+5.538%	2	159	-90.962%
2025-11-18	3.2500	3.2500	3.2500	3.2500	+12.069%	1	159	-90.462%
2025-11-10	2.9000	2.9000	2.9000	2.9000	+2.837%	2	158	-89.310%
2025-11-06	2.8200	2.8200	2.8200	2.8200	-11.875%	1	156	-89.007%
2025-11-05	3.2000	3.2000	3.2000	3.2000	+8.108%	2	157	-90.313%
2025-10-29	2.9600	2.9600	2.9600	2.9600	-8.923%	3	159	-89.527%
2025-10-24	3.2500	3.2500	3.2500	3.2500	-4.971%	1	162	-90.462%
2025-10-22	3.4200	3.4200	3.4200	3.4200	-29.485%	12	161	-90.936%
2025-10-20	4.9500	4.9500	4.8500	4.8500	+12.791%	28	151	-93.608%
2025-10-07	4.3000	4.3000	4.3000	4.3000	+8.861%	5	155	-92.791%
2025-10-06	3.9500	3.9500	3.9500	3.9500	+5.333%	2	155	-92.152%
2025-09-26	3.7500	3.7500	3.7500	3.7500	-8.088%	10	155	-91.733%
2025-09-25	4.0800	4.0800	4.0800	4.0800	-0.488%	5	153	-92.402%
2025-09-23	4.1000	4.1000	4.0900	4.1000	-15.464%	33	153	-92.439%
2025-09-12	4.8500	4.8500	4.8500	4.8500	-3.960%	15	139	-93.608%
2025-08-27	5.0500	5.0500	5.0500	5.0500	-11.248%	1	124	-93.861%
2025-08-19	5.6900	5.6900	5.6900	5.6900	-0.175%	3	124	-94.552%
2025-08-18	5.7000	5.7000	5.7000	5.7000	+19.247%	1	123	-94.561%
2025-07-28	4.7800	4.7800	4.7800	4.7800	-3.434%	20	124	-93.515%
2025-07-25	4.9500	4.9500	4.9500	4.9500	-21.053%	1	104	-93.737%
2025-06-06	6.2700	6.2700	6.2700	6.2700	+0.320%	20	103	-95.056%
2025-05-15	6.2500	6.2500	6.2500	6.2500	-11.598%	2	113	-95.040%
2025-05-06	7.0700	7.0700	7.0700	7.0700	+10.125%	4	111	-95.615%
2025-04-15	6.4200	6.4200	6.4200	6.4200	-11.692%	2	115	-95.171%
2025-04-08	6.8700	7.2700	6.8700	7.2700	+48.367%	8	117	-95.736%
2025-04-03	4.9000	4.9000	4.8500	4.9000	+36.111%	10	112	-93.673%
2025-04-02	3.6000	3.6000	3.6000	3.6000	-1.370%	2	102	-91.389%
2025-04-01	3.6800	3.6800	3.6500	3.6500	-3.439%	12	104	-91.507%
2025-03-19	3.7800	3.7800	3.7800	3.7800	-7.125%	1	96	-91.799%
2025-03-10	4.0700	4.0700	4.0700	4.0700	+38.435%	1	96	-92.383%
2025-03-07	3.7700	3.7700	2.9400	2.9400	-32.414%	40	96	-89.456%
2025-03-04	4.3500	4.3500	4.3500	4.3500	+14.173%	2	116	-92.874%
2025-03-03	3.8200	3.8200	3.8100	3.8100	+8.857%	4	114	-91.864%
2025-02-26	3.5000	3.5000	3.5000	3.5000	+1.449%	2	112	-91.143%
2025-02-18	3.4500	3.4500	3.4500	3.4500	+41.393%	1	110	-91.014%
2025-01-21	2.4400	2.4400	2.4400	2.4400	+2.092%	4	111	-87.295%
2025-01-17	2.4000	2.4000	2.3700	2.3900	-20.333%	72	95	-87.029%
2025-01-14	3.0000	3.0000	3.0000	3.0000	+11.524%	12	95	-89.667%
2025-01-06	2.6900	2.6900	2.6900	2.6900	-22.029%	1	92	-88.476%
2024-12-19	3.4500	3.4500	3.4500	3.4500	+13.115%	3	92	-91.014%
2024-12-18	3.0500	3.0500	3.0500	3.0500	+13.806%	5	89	-89.836%
2024-12-12	2.6400	2.6800	2.6400	2.6800	+21.818%	82	89	-88.433%
2024-12-09	2.2000	2.2000	2.2000	2.2000	-14.397%	1	48	-85.909%
2024-12-06	2.6100	2.6100	2.5700	2.5700	-10.764%	4	49	-87.938%
2024-11-07	2.8800	2.8800	2.8800	2.8800	-10.000%	10	48	-89.236%
2024-10-25	3.2000	3.2000	3.2000	3.2000	+8.844%	6	38	-90.313%
2024-10-01	2.9400	2.9400	2.9400	2.9400	-9.538%	10	35	-89.456%
2024-09-27	3.1000	3.2500	3.1000	3.2500	-4.412%	10	35	-90.462%
2024-09-26	3.4000	3.4000	3.4000	3.4000	+13.333%	1	30	-90.882%
2024-09-25	3.0000	3.0000	3.0000	3.0000	-1.639%	1	29	-89.667%
2024-09-19	3.0500	3.0500	3.0500	3.0500	-7.576%	10	28	-89.836%
2024-09-13	3.3000	3.3000	3.3000	3.3000	0.000%	20	34	-90.606%
2024-09-11	3.3000	3.3000	3.3000	3.3000	+28.405%	1	24	-90.606%
2024-08-30	2.5800	2.5800	2.5500	2.5700	+1.181%	6	20	-87.938%
2024-08-28	2.5400	2.5400	2.5400	2.5400	+1.600%	10	20	-87.795%
2024-08-02	2.5200	2.5200	2.5000	2.5000	0.000%	22	10	-87.600%