Dark

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

EOD

Sep 29, 2026

0.2300+9.524%(+0.0200)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2300	0.2400	0.2300	0.2300	+9.524%	27	1,159	0.000%
2026-09-25	0.2300	0.2300	0.1700	0.2100	+10.526%	65	1,132	+9.524%
2026-09-24	0.1900	0.1900	0.1900	0.1900	-5.000%	105	1,085	+21.053%
2026-09-22	0.2300	0.2300	0.2000	0.2000	-4.762%	11	1,057	+15.000%
2026-09-21	0.2100	0.2100	0.2100	0.2100	+61.538%	30	1,053	+9.524%
2026-09-15	0.1300	0.1300	0.1300	0.1300	-7.143%	25	1,053	+76.923%
2026-08-31	0.1400	0.1400	0.1400	0.1400	-17.647%	1	1,053	+64.286%
2026-08-28	0.1700	0.1700	0.1700	0.1700	-22.727%	2	1,053	+35.294%
2026-08-25	0.2200	0.2200	0.2200	0.2200	-4.348%	12	1,053	+4.545%
2026-08-14	0.2600	0.2600	0.2300	0.2300	-25.806%	54	1,041	0.000%
2026-08-12	0.3100	0.3100	0.3100	0.3100	-8.824%	1	1,061	-25.806%
2026-08-11	0.3400	0.3400	0.3400	0.3400	-8.108%	1	1,061	-32.353%
2026-08-10	0.3700	0.3700	0.3700	0.3700	-39.344%	4	1,062	-37.838%
2026-08-05	0.6100	0.6100	0.6100	0.6100	+24.490%	1	1,058	-62.295%
2026-08-04	0.5200	0.5200	0.4900	0.4900	-18.333%	22	1,059	-53.061%
2026-08-03	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,059	-61.667%
2026-07-30	0.6800	0.6800	0.6500	0.6500	-5.797%	5	1,058	-64.615%
2026-07-29	0.7000	0.7000	0.6900	0.6900	+11.290%	8	1,059	-66.667%
2026-07-28	0.6200	0.6200	0.6200	0.6200	+16.981%	1	1,054	-62.903%
2026-07-27	0.5000	0.5300	0.5000	0.5300	-11.667%	3	1,055	-56.604%
2026-07-01	0.6000	0.6000	0.6000	0.6000	0.000%	5	1,053	-61.667%
2026-06-26	0.6300	0.6400	0.6000	0.6000	0.000%	16	1,058	-61.667%
2026-06-24	0.6000	0.6000	0.6000	0.6000	+17.647%	1	1,055	-61.667%
2026-06-23	0.5100	0.5100	0.5100	0.5100	0.000%	10	1,055	-54.902%
2026-06-18	0.5100	0.5100	0.5100	0.5100	+10.870%	1	1,058	-54.902%
2026-06-17	0.4600	0.4600	0.4600	0.4600	+17.949%	2	1,058	-50.000%
2026-06-09	0.3700	0.3900	0.3700	0.3900	+2.632%	5	1,058	-41.026%
2026-06-05	0.3800	0.3800	0.3800	0.3800	-11.628%	5	1,060	-39.474%
2026-06-04	0.4300	0.4300	0.4300	0.4300	+22.857%	1	1,060	-46.512%
2026-05-15	0.3500	0.3500	0.3500	0.3500	-7.895%	3	1,060	-34.286%
2026-05-14	0.3800	0.3800	0.3800	0.3800	+11.765%	1	1,063	-39.474%
2026-05-13	0.3400	0.3400	0.3400	0.3400	-15.000%	20	1,064	-32.353%
2026-05-06	0.4000	0.4000	0.4000	0.4000	-20.000%	5	1,064	-42.500%
2026-04-23	0.5000	0.5000	0.5000	0.5000	-34.211%	3	1,067	-54.000%
2026-04-17	0.7600	0.7600	0.7600	0.7600	+8.571%	10	1,064	-69.737%
2026-04-15	0.7000	0.7000	0.7000	0.7000	-17.647%	1	1,074	-67.143%
2026-04-08	0.8000	0.8500	0.8000	0.8500	0.000%	8	1,074	-72.941%
2026-04-02	0.8500	0.8500	0.8500	0.8500	-5.556%	1	1,076	-72.941%
2026-04-01	0.8500	0.9000	0.8500	0.9000	+5.882%	6	1,076	-74.444%
2026-03-31	0.8500	0.8500	0.8500	0.8500	+13.333%	10	1,081	-72.941%
2026-03-27	0.7500	0.7500	0.7500	0.7500	-11.765%	2	1,091	-69.333%
2026-03-23	0.8500	0.8500	0.8500	0.8500	-13.265%	1	1,093	-72.941%
2026-03-18	0.9800	0.9800	0.9800	0.9800	-18.333%	3	1,094	-76.531%
2026-03-16	1.2000	1.2000	1.2000	1.2000	-8.397%	10	1,094	-80.833%
2026-03-13	1.2500	1.3100	1.2100	1.3100	+19.091%	14	1,084	-82.443%
2026-03-10	1.0100	1.1000	1.0100	1.1000	-9.091%	6	1,076	-79.091%
2026-02-26	1.2100	1.2100	1.2100	1.2100	+7.080%	26	1,071	-80.992%
2026-02-18	1.1300	1.1300	1.1300	1.1300	-11.024%	1	1,071	-79.646%
2026-02-17	1.3000	1.3000	1.1100	1.2700	-3.053%	136	1,070	-81.890%
2026-02-12	1.1700	1.3100	1.1700	1.3100	+24.762%	29	939	-82.443%
2026-02-11	1.0500	1.0500	1.0500	1.0500	-11.765%	5	914	-78.095%
2026-02-06	1.2500	1.2500	1.1900	1.1900	-3.252%	11	909	-80.672%
2026-01-28	1.2300	1.2300	1.2300	1.2300	-1.600%	10	920	-81.301%
2026-01-27	1.2500	1.2500	1.2500	1.2500	+7.759%	2	915	-81.600%
2026-01-26	1.1600	1.1600	1.1600	1.1600	-14.074%	20	917	-80.172%
2026-01-22	1.1600	1.3500	1.1600	1.3500	-0.735%	2	917	-82.963%
2026-01-16	1.3600	1.3600	1.3600	1.3600	0.000%	10	918	-83.088%
2026-01-14	1.3000	1.3600	1.3000	1.3600	-3.546%	23	918	-83.088%
2026-01-13	1.4100	1.4100	1.4100	1.4100	-6.000%	157	896	-83.688%
2026-01-12	1.5000	1.5000	1.5000	1.5000	+7.914%	5	739	-84.667%
2026-01-09	1.3900	1.3900	1.3900	1.3900	-21.469%	10	734	-83.453%
2026-01-07	1.7700	1.7700	1.7700	1.7700	+2.907%	5	724	-87.006%
2026-01-06	1.7000	1.8100	1.7000	1.7200	+13.907%	68	727	-86.628%
2026-01-05	1.4200	1.6000	1.4200	1.5100	-31.050%	7	656	-84.768%
2025-12-31	2.1900	2.1900	2.1900	2.1900	+3.302%	5	656	-89.498%
2025-12-26	2.3000	2.3000	2.1200	2.1200	-17.188%	505	656	-89.151%
2025-12-16	2.5600	2.5600	2.5600	2.5600	+23.077%	2	151	-91.016%
2025-12-11	2.2500	2.2500	2.0500	2.0800	-14.754%	14	149	-88.942%
2025-12-08	2.4400	2.4400	2.4400	2.4400	-26.061%	1	162	-90.574%
2025-11-26	3.3000	3.3000	3.3000	3.3000	-3.790%	2	159	-93.030%
2025-11-25	3.4000	3.4300	3.4000	3.4300	+5.538%	2	159	-93.294%
2025-11-18	3.2500	3.2500	3.2500	3.2500	+12.069%	1	159	-92.923%
2025-11-10	2.9000	2.9000	2.9000	2.9000	+2.837%	2	158	-92.069%
2025-11-06	2.8200	2.8200	2.8200	2.8200	-11.875%	1	156	-91.844%
2025-11-05	3.2000	3.2000	3.2000	3.2000	+8.108%	2	157	-92.813%
2025-10-29	2.9600	2.9600	2.9600	2.9600	-8.923%	3	159	-92.230%
2025-10-24	3.2500	3.2500	3.2500	3.2500	-4.971%	1	162	-92.923%
2025-10-22	3.4200	3.4200	3.4200	3.4200	-29.485%	12	161	-93.275%
2025-10-20	4.9500	4.9500	4.8500	4.8500	+12.791%	28	151	-95.258%
2025-10-07	4.3000	4.3000	4.3000	4.3000	+8.861%	5	155	-94.651%
2025-10-06	3.9500	3.9500	3.9500	3.9500	+5.333%	2	155	-94.177%
2025-09-26	3.7500	3.7500	3.7500	3.7500	-8.088%	10	155	-93.867%
2025-09-25	4.0800	4.0800	4.0800	4.0800	-0.488%	5	153	-94.363%
2025-09-23	4.1000	4.1000	4.0900	4.1000	-15.464%	33	153	-94.390%
2025-09-12	4.8500	4.8500	4.8500	4.8500	-3.960%	15	139	-95.258%
2025-08-27	5.0500	5.0500	5.0500	5.0500	-11.248%	1	124	-95.446%
2025-08-19	5.6900	5.6900	5.6900	5.6900	-0.175%	3	124	-95.958%
2025-08-18	5.7000	5.7000	5.7000	5.7000	+19.247%	1	123	-95.965%
2025-07-28	4.7800	4.7800	4.7800	4.7800	-3.434%	20	124	-95.188%
2025-07-25	4.9500	4.9500	4.9500	4.9500	-21.053%	1	104	-95.354%
2025-06-06	6.2700	6.2700	6.2700	6.2700	+0.320%	20	103	-96.332%
2025-05-15	6.2500	6.2500	6.2500	6.2500	-11.598%	2	113	-96.320%
2025-05-06	7.0700	7.0700	7.0700	7.0700	+10.125%	4	111	-96.747%
2025-04-15	6.4200	6.4200	6.4200	6.4200	-11.692%	2	115	-96.417%
2025-04-08	6.8700	7.2700	6.8700	7.2700	+48.367%	8	117	-96.836%
2025-04-03	4.9000	4.9000	4.8500	4.9000	+36.111%	10	112	-95.306%
2025-04-02	3.6000	3.6000	3.6000	3.6000	-1.370%	2	102	-93.611%
2025-04-01	3.6800	3.6800	3.6500	3.6500	-3.439%	12	104	-93.699%
2025-03-19	3.7800	3.7800	3.7800	3.7800	-7.125%	1	96	-93.915%
2025-03-10	4.0700	4.0700	4.0700	4.0700	+38.435%	1	96	-94.349%
2025-03-07	3.7700	3.7700	2.9400	2.9400	-32.414%	40	96	-92.177%
2025-03-04	4.3500	4.3500	4.3500	4.3500	+14.173%	2	116	-94.713%
2025-03-03	3.8200	3.8200	3.8100	3.8100	+8.857%	4	114	-93.963%
2025-02-26	3.5000	3.5000	3.5000	3.5000	+1.449%	2	112	-93.429%
2025-02-18	3.4500	3.4500	3.4500	3.4500	+41.393%	1	110	-93.333%
2025-01-21	2.4400	2.4400	2.4400	2.4400	+2.092%	4	111	-90.574%
2025-01-17	2.4000	2.4000	2.3700	2.3900	-20.333%	72	95	-90.377%
2025-01-14	3.0000	3.0000	3.0000	3.0000	+11.524%	12	95	-92.333%
2025-01-06	2.6900	2.6900	2.6900	2.6900	-22.029%	1	92	-91.450%
2024-12-19	3.4500	3.4500	3.4500	3.4500	+13.115%	3	92	-93.333%
2024-12-18	3.0500	3.0500	3.0500	3.0500	+13.806%	5	89	-92.459%
2024-12-12	2.6400	2.6800	2.6400	2.6800	+21.818%	82	89	-91.418%
2024-12-09	2.2000	2.2000	2.2000	2.2000	-14.397%	1	48	-89.545%
2024-12-06	2.6100	2.6100	2.5700	2.5700	-10.764%	4	49	-91.051%
2024-11-07	2.8800	2.8800	2.8800	2.8800	-10.000%	10	48	-92.014%
2024-10-25	3.2000	3.2000	3.2000	3.2000	+8.844%	6	38	-92.813%
2024-10-01	2.9400	2.9400	2.9400	2.9400	-9.538%	10	35	-92.177%
2024-09-27	3.1000	3.2500	3.1000	3.2500	-4.412%	10	35	-92.923%
2024-09-26	3.4000	3.4000	3.4000	3.4000	+13.333%	1	30	-93.235%
2024-09-25	3.0000	3.0000	3.0000	3.0000	-1.639%	1	29	-92.333%
2024-09-19	3.0500	3.0500	3.0500	3.0500	-7.576%	10	28	-92.459%
2024-09-13	3.3000	3.3000	3.3000	3.3000	0.000%	20	34	-93.030%
2024-09-11	3.3000	3.3000	3.3000	3.3000	+28.405%	1	24	-93.030%
2024-08-30	2.5800	2.5800	2.5500	2.5700	+1.181%	6	20	-91.051%
2024-08-28	2.5400	2.5400	2.5400	2.5400	+1.600%	10	20	-90.945%
2024-08-02	2.5200	2.5200	2.5000	2.5000	0.000%	22	10	-90.800%