Dark

HAL20261218P28
HAL Dec 18 2026 28.00 Put (HAL261218P00028000)
option OPRA

EOD

Sep 29, 2026

0.7200+22.034%(+0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6800	0.7200	0.6800	0.7200	+22.034%	2	1,796	0.000%
2026-09-28	0.5900	0.5900	0.5900	0.5900	+5.357%	1	1,794	+22.034%
2026-09-25	0.5500	0.6300	0.5500	0.5600	-1.754%	44	1,795	+28.571%
2026-09-24	0.5400	0.5700	0.5400	0.5700	-3.390%	5	1,791	+26.316%
2026-09-22	0.5700	0.6000	0.5200	0.5900	-3.279%	61	1,788	+22.034%
2026-09-21	0.6100	0.6100	0.6100	0.6100	+19.608%	2	1,740	+18.033%
2026-09-17	0.4700	0.5100	0.4700	0.5100	+41.667%	12	1,738	+41.176%
2026-09-16	0.4300	0.4300	0.3600	0.3600	+2.857%	113	1,726	+100.000%
2026-09-15	0.3700	0.3700	0.3500	0.3500	+16.667%	34	1,628	+105.714%
2026-09-11	0.3000	0.3000	0.3000	0.3000	+30.435%	2	1,634	+140.000%
2026-09-09	0.2300	0.2300	0.2300	0.2300	-8.000%	5	1,634	+213.043%
2026-09-04	0.2400	0.2500	0.2400	0.2500	-19.355%	2	1,634	+188.000%
2026-09-01	0.3000	0.3300	0.2900	0.3100	-8.824%	69	1,634	+132.258%
2026-08-31	0.3200	0.3400	0.3200	0.3400	-40.351%	10	1,597	+111.765%
2026-08-25	0.5400	0.5700	0.5400	0.5700	+14.000%	18	1,599	+26.316%
2026-08-19	0.5000	0.5000	0.5000	0.5000	-5.660%	5	1,596	+44.000%
2026-08-18	0.5000	0.5500	0.4900	0.5300	-7.018%	45	1,591	+35.849%
2026-08-14	0.6600	0.6600	0.5700	0.5700	-35.955%	131	1,567	+26.316%
2026-08-13	0.8900	0.8900	0.8900	0.8900	+8.537%	9	1,439	-19.101%
2026-08-12	0.8000	0.8200	0.8000	0.8200	+7.895%	6	1,430	-12.195%
2026-08-11	0.7700	0.7700	0.7400	0.7600	-6.173%	32	1,424	-5.263%
2026-08-10	0.8500	1.0100	0.7800	0.8100	-14.737%	16	1,397	-11.111%
2026-08-06	1.0600	1.0600	0.9500	0.9500	-20.168%	8	1,390	-24.211%
2026-08-05	1.1900	1.1900	1.1900	1.1900	-0.833%	51	1,396	-39.496%
2026-08-03	1.2100	1.2100	1.2000	1.2000	+0.840%	8	1,396	-40.000%
2026-07-31	1.1900	1.1900	1.1900	1.1900	-11.194%	1	1,388	-39.496%
2026-07-30	1.3400	1.3400	1.3400	1.3400	+3.077%	2	1,387	-46.269%
2026-07-29	1.3000	1.3000	1.3000	1.3000	-13.907%	1	1,386	-44.615%
2026-07-28	1.4000	1.5100	1.3800	1.5100	+32.456%	4	1,385	-52.318%
2026-07-27	1.1000	1.1400	1.1000	1.1400	+6.542%	3	1,381	-36.842%
2026-07-23	1.0000	1.0700	0.9700	1.0700	0.000%	16	1,378	-32.710%
2026-07-22	1.0100	1.0700	1.0100	1.0700	+1.905%	2	1,373	-32.710%
2026-07-21	1.0400	1.2100	1.0400	1.0500	+23.529%	34	1,373	-31.429%
2026-07-13	0.8500	0.8500	0.8500	0.8500	-37.037%	3	1,366	-15.294%
2026-07-02	1.2400	1.3500	1.2400	1.3500	+28.571%	215	1,548	-46.667%
2026-06-29	1.0400	1.0500	1.0400	1.0500	-3.670%	2	1,548	-31.429%
2026-06-25	1.1600	1.1600	1.0900	1.0900	-11.382%	2	1,548	-33.945%
2026-06-24	1.1700	1.2300	1.1700	1.2300	+21.782%	3	1,548	-41.463%
2026-06-18	0.9000	1.0100	0.9000	1.0100	+38.356%	4	1,547	-28.713%
2026-06-16	0.7300	0.7300	0.7300	0.7300	-2.667%	8	1,547	-1.370%
2026-05-29	0.7500	0.7500	0.7500	0.7500	+17.188%	3	1,539	-4.000%
2026-05-15	0.6400	0.6400	0.6400	0.6400	-1.538%	1	1,539	+12.500%
2026-05-13	0.6500	0.6500	0.6500	0.6500	-4.412%	1	1,539	+10.769%
2026-05-11	0.6800	0.6800	0.6800	0.6800	-2.857%	10	1,538	+5.882%
2026-05-08	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,528	+2.857%
2026-05-06	0.7500	0.7500	0.7000	0.7000	+2.941%	8	1,528	+2.857%
2026-05-01	0.6800	0.6800	0.6800	0.6800	+4.615%	1	1,522	+5.882%
2026-04-30	0.6500	0.6500	0.6500	0.6500	-23.529%	2	1,522	+10.769%
2026-04-23	0.8500	0.8500	0.8500	0.8500	-22.727%	1	1,522	-15.294%
2026-04-21	1.1000	1.1000	1.1000	1.1000	-1.786%	1	1,521	-34.545%
2026-04-14	1.1200	1.1200	1.1200	1.1200	-1.754%	10	1,521	-35.714%
2026-04-13	1.1400	1.1400	1.1400	1.1400	-6.557%	9	1,511	-36.842%
2026-04-09	1.2200	1.2200	1.2200	1.2200	-6.154%	10	1,511	-40.984%
2026-04-07	1.3500	1.3500	1.3000	1.3000	-4.412%	2	1,521	-44.615%
2026-04-06	1.3600	1.3600	1.3600	1.3600	-2.857%	10	1,522	-47.059%
2026-04-01	1.4200	1.4500	1.3700	1.4000	+12.903%	19	1,512	-48.571%
2026-03-26	1.2400	1.2400	1.2400	1.2400	-11.429%	9	1,505	-41.935%
2026-03-24	1.4000	1.4000	1.4000	1.4000	-9.677%	2	1,496	-48.571%
2026-03-20	1.5000	1.5500	1.5000	1.5500	-22.886%	4	1,498	-53.548%
2026-03-06	2.0100	2.0100	2.0100	2.0100	0.000%	1	1,500	-64.179%
2026-03-04	2.0300	2.0300	2.0100	2.0100	+14.857%	65	1,501	-64.179%
2026-02-24	1.7800	1.7800	1.7500	1.7500	-7.895%	60	1,436	-58.857%
2026-02-18	1.9000	1.9000	1.9000	1.9000	-9.091%	2	1,457	-62.105%
2026-02-17	2.0900	2.0900	2.0900	2.0900	+9.424%	382	1,459	-65.550%
2026-02-10	1.9100	1.9100	1.9100	1.9100	-1.036%	1	1,114	-62.304%
2026-02-04	2.0900	2.0900	1.9000	1.9300	-13.453%	4	1,113	-62.694%
2026-01-30	2.1900	2.2600	2.1900	2.2300	+11.500%	95	1,111	-67.713%
2026-01-27	2.0000	2.0000	2.0000	2.0000	+5.820%	164	1,016	-64.000%
2026-01-23	1.9100	1.9100	1.8700	1.8900	-10.427%	173	864	-61.905%
2026-01-22	2.1300	2.1500	2.1000	2.1100	-2.765%	228	691	-65.877%
2026-01-21	2.1700	2.1700	2.1700	2.1700	-6.867%	1	531	-66.820%
2026-01-16	2.3300	2.3300	2.3300	2.3300	-2.917%	1	529	-69.099%
2026-01-15	2.4000	2.4000	2.4000	2.4000	+9.091%	1	529	-70.000%
2026-01-14	2.2000	2.2000	2.2000	2.2000	-6.383%	10	530	-67.273%
2026-01-05	2.3500	2.3500	2.3500	2.3500	-22.951%	1	521	-69.362%
2026-01-02	3.0500	3.0500	3.0500	3.0500	-17.568%	3	521	-76.393%
2025-12-09	3.7000	3.7000	3.7000	3.7000	-5.128%	1	521	-80.541%
2025-12-08	3.7500	3.9000	3.7500	3.9000	-17.373%	3	522	-81.538%
2025-12-02	4.8200	4.8200	4.7200	4.7200	+6.546%	4	519	-84.746%
2025-11-07	4.4200	4.6000	4.4200	4.4300	+2.546%	15	519	-83.747%
2025-11-06	4.3200	4.3200	4.3200	4.3200	+6.667%	2	532	-83.333%
2025-11-03	4.0500	4.0500	4.0500	4.0500	-10.398%	21	513	-82.222%
2025-10-31	4.5200	4.5200	4.5200	4.5200	-5.833%	20	513	-84.071%
2025-10-24	4.8000	4.8000	4.8000	4.8000	+1.053%	4	493	-85.000%
2025-10-23	4.7500	4.7500	4.7500	4.7500	-15.027%	2	497	-84.842%
2025-10-21	5.5900	5.5900	5.5900	5.5900	-19.568%	2	499	-87.120%
2025-10-20	6.9500	6.9500	6.9500	6.9500	+13.008%	1	501	-89.640%
2025-10-09	6.1500	6.1500	6.1500	6.1500	-14.583%	1	501	-88.293%
2025-09-16	7.2000	7.2000	7.2000	7.2000	-1.370%	5	501	-90.000%
2025-09-15	7.2000	7.3500	7.2000	7.3000	-6.170%	34	506	-90.137%
2025-07-02	7.7800	7.7800	7.7800	7.7800	-8.578%	2	506	-90.746%
2025-06-06	8.5800	8.5800	8.4500	8.5100	-1.390%	336	507	-91.539%
2025-06-05	8.6300	8.6300	8.6300	8.6300	-3.790%	34	339	-91.657%
2025-06-04	8.9700	8.9700	8.9700	8.9700	+3.103%	20	285	-91.973%
2025-06-02	8.7000	8.7000	8.7000	8.7000	-3.441%	8	285	-91.724%
2025-05-01	9.0100	9.0100	9.0100	9.0100	+4.767%	1	277	-92.009%
2025-04-11	8.6000	8.6000	8.6000	8.6000	+40.984%	20	276	-91.628%
2025-03-06	6.1000	6.1500	6.1000	6.1000	+22.000%	13	266	-88.197%
2025-02-26	5.1800	5.1800	5.0000	5.0000	0.000%	3	265	-85.600%
2025-02-14	4.9000	5.0000	4.9000	5.0000	0.000%	4	262	-85.600%
2025-02-12	5.0400	5.0400	5.0000	5.0000	+13.636%	214	262	-85.600%
2025-01-27	4.3500	4.4000	4.3500	4.4000	-4.348%	5	48	-83.636%
2024-12-18	4.6500	4.6500	4.6000	4.6000	+26.027%	4	43	-84.348%
2024-12-06	3.6500	3.6500	3.6500	3.6500	+7.353%	2	41	-80.274%
2024-12-05	3.4000	3.4000	3.4000	3.4000	+11.475%	2	40	-78.824%
2024-12-03	3.0500	3.0500	3.0500	3.0500	-35.381%	2	38	-76.393%
2024-10-24	4.7200	4.7200	4.7200	4.7200	+8.506%	10	36	-84.746%
2024-10-18	4.3500	4.3500	4.3500	4.3500	+3.571%	6	26	-83.448%
2024-09-23	4.2000	4.2000	4.2000	4.2000	-8.696%	1	26	-82.857%
2024-09-13	4.5700	4.6000	4.5700	4.6000	+9.524%	8	27	-84.348%
2024-09-05	4.2000	4.2000	4.2000	4.2000	+2.439%	2	26	-82.857%
2024-09-04	4.1000	4.1000	4.1000	4.1000	+17.143%	1	24	-82.439%
2024-08-27	3.6000	3.6000	3.5000	3.5000	-2.778%	12	23	-79.429%
2024-08-22	3.6000	3.6000	3.6000	3.6000	+12.500%	2	11	-80.000%
2024-08-09	3.2000	3.2000	3.2000	3.2000	+30.612%	2	9	-77.500%
2024-04-01	2.4500	2.4500	2.4500	2.4500	+17.225%	1	8	-70.612%
2024-03-25	2.0900	2.0900	2.0900	2.0900	-19.923%	4	0	-65.550%
2024-03-21	2.6100	2.6100	2.6100	2.6100	0.000%	10	0	-72.414%