Dark

HAL20261218P30
HAL Dec 18 2026 30.00 Put (HAL261218P00030000)
option OPRA

EOD

Sep 29, 2026

1.32+20.000%(+0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2500	1.3200	1.2500	1.3200	+20.000%	2	1,813	0.000%
2026-09-28	1.0300	1.1100	1.0100	1.1000	-4.348%	75	1,806	+20.000%
2026-09-25	1.0800	1.1800	1.0800	1.1500	+18.557%	45	1,767	+14.783%
2026-09-24	0.9900	0.9900	0.9500	0.9700	-5.825%	63	1,761	+36.082%
2026-09-23	1.0800	1.0800	1.0300	1.0300	-3.738%	62	1,727	+28.155%
2026-09-22	0.9800	1.0800	0.9700	1.0700	+1.905%	9	1,748	+23.364%
2026-09-21	1.0700	1.1100	1.0500	1.0500	+9.375%	5	1,748	+25.714%
2026-09-18	0.9600	0.9600	0.9600	0.9600	+2.128%	20	1,746	+37.500%
2026-09-17	0.9500	0.9500	0.9400	0.9400	+14.634%	26	1,755	+40.426%
2026-09-16	0.6800	0.8200	0.6800	0.8200	+34.426%	23	1,755	+60.976%
2026-09-15	0.6900	0.6900	0.6100	0.6100	-20.779%	21	1,756	+116.393%
2026-09-14	0.7500	0.7700	0.7500	0.7700	+18.462%	11	1,774	+71.429%
2026-09-11	0.6500	0.6500	0.6500	0.6500	+44.444%	1	1,763	+103.077%
2026-09-09	0.4500	0.4500	0.4500	0.4500	-8.163%	2	1,763	+193.333%
2026-09-04	0.4600	0.4900	0.4600	0.4900	+4.255%	4	1,767	+169.388%
2026-09-03	0.4300	0.4700	0.4100	0.4700	-4.082%	533	1,767	+180.851%
2026-09-02	0.4900	0.4900	0.4900	0.4900	-15.517%	30	1,290	+169.388%
2026-09-01	0.5700	0.5900	0.5700	0.5800	+9.434%	4	1,293	+127.586%
2026-08-31	0.5300	0.5300	0.5300	0.5300	-47.525%	1	1,295	+149.057%
2026-08-26	1.0500	1.0500	1.0000	1.0100	+6.316%	269	1,294	+30.693%
2026-08-25	0.9700	0.9700	0.9500	0.9500	+18.750%	20	1,320	+38.947%
2026-08-21	0.8000	0.8000	0.8000	0.8000	-5.882%	200	1,301	+65.000%
2026-08-19	0.8700	0.8700	0.8500	0.8500	-10.526%	337	1,301	+55.294%
2026-08-18	0.9500	0.9500	0.9500	0.9500	-6.863%	3	1,300	+38.947%
2026-08-17	1.0200	1.0200	1.0200	1.0200	0.000%	1	1,297	+29.412%
2026-08-14	1.1500	1.1500	1.0200	1.0200	-26.619%	23	1,296	+29.412%
2026-08-13	1.3800	1.3900	1.3800	1.3900	+2.963%	2	1,283	-5.036%
2026-08-12	1.3300	1.3500	1.3200	1.3500	+9.756%	3	1,281	-2.222%
2026-08-11	1.2500	1.2700	1.2200	1.2300	-6.818%	11	1,281	+7.317%
2026-08-10	1.3800	1.3800	1.2900	1.3200	-21.429%	11	1,277	0.000%
2026-08-07	1.7000	1.7000	1.6800	1.6800	+1.818%	4	1,278	-21.429%
2026-08-06	1.7000	1.7000	1.6500	1.6500	+2.484%	16	1,278	-20.000%
2026-08-05	1.6000	1.6100	1.6000	1.6100	-18.274%	9	1,274	-18.012%
2026-08-04	1.9700	1.9700	1.9700	1.9700	+4.233%	1	1,267	-32.995%
2026-08-03	1.8600	1.8900	1.8600	1.8900	-4.545%	2	1,266	-30.159%
2026-07-31	1.9800	1.9800	1.9800	1.9800	-9.174%	2	1,266	-33.333%
2026-07-30	2.1800	2.1800	2.1800	2.1800	+1.395%	1	1,266	-39.450%
2026-07-29	2.1300	2.1500	2.1000	2.1500	+6.965%	356	1,265	-38.605%
2026-07-28	2.0100	2.0100	2.0100	2.0100	+28.025%	4	1,044	-34.328%
2026-07-24	1.5800	1.5800	1.5700	1.5700	-9.770%	3	1,044	-15.924%
2026-07-23	1.7200	1.7400	1.7200	1.7400	-1.695%	2	1,045	-24.138%
2026-07-22	1.5800	1.7700	1.5800	1.7700	+7.273%	22	1,045	-25.424%
2026-07-21	1.7000	1.7900	1.6500	1.6500	+23.134%	56	1,033	-20.000%
2026-07-16	1.3400	1.3400	1.3400	1.3400	+3.876%	1	1,033	-1.493%
2026-07-13	1.3000	1.3000	1.2800	1.2900	-12.838%	357	1,033	+2.326%
2026-07-10	1.5400	1.5400	1.4500	1.4800	-6.918%	367	747	-10.811%
2026-07-09	1.5500	1.5900	1.5500	1.5900	+3.247%	16	534	-16.981%
2026-07-08	1.5400	1.5400	1.5400	1.5400	-4.348%	1	518	-14.286%
2026-07-07	1.7500	1.7500	1.6000	1.6100	-15.707%	28	519	-18.012%
2026-07-06	1.9100	1.9100	1.9100	1.9100	-2.051%	10	493	-30.890%
2026-07-02	1.9000	1.9500	1.9000	1.9500	+3.723%	4	502	-32.308%
2026-07-01	1.6500	1.8800	1.6500	1.8800	+15.337%	3	502	-29.787%
2026-06-30	1.6900	1.6900	1.6200	1.6300	0.000%	65	500	-19.018%
2026-06-29	1.6300	1.6600	1.5600	1.6300	-6.322%	47	435	-19.018%
2026-06-26	1.7400	1.7600	1.7100	1.7400	+5.455%	17	391	-24.138%
2026-06-25	1.6900	1.7000	1.6200	1.6500	-9.341%	145	377	-20.000%
2026-06-24	1.8000	1.8300	1.8000	1.8200	+27.273%	29	282	-27.473%
2026-06-23	1.4300	1.4300	1.4300	1.4300	-7.143%	1	266	-7.692%
2026-06-18	1.5400	1.5400	1.5400	1.5400	+20.313%	10	271	-14.286%
2026-06-17	1.2500	1.3000	1.2500	1.2800	+17.431%	6	271	+3.125%
2026-06-16	1.0800	1.0900	1.0800	1.0900	-0.909%	18	271	+21.101%
2026-06-15	1.1000	1.1000	1.1000	1.1000	+13.402%	3	253	+20.000%
2026-06-12	0.9700	0.9700	0.9700	0.9700	-6.731%	1	250	+36.082%
2026-06-10	0.9800	1.0400	0.9800	1.0400	-4.587%	11	251	+26.923%
2026-06-09	1.1400	1.1400	1.0900	1.0900	-1.802%	101	250	+21.101%
2026-06-05	1.0000	1.1100	1.0000	1.1100	+23.333%	14	349	+18.919%
2026-06-04	0.8500	0.9000	0.8500	0.9000	-23.729%	11	355	+46.667%
2026-05-28	1.0500	1.1800	1.0500	1.1800	+38.824%	2	346	+11.864%
2026-05-19	0.8500	0.8500	0.8500	0.8500	-12.371%	1	345	+55.294%
2026-05-11	0.9700	0.9700	0.9700	0.9700	-15.652%	5	345	+36.082%
2026-05-07	1.1500	1.1500	1.1500	1.1500	+17.347%	1	345	+14.783%
2026-05-06	0.9800	0.9800	0.9800	0.9800	0.000%	2	344	+34.694%
2026-04-30	0.9800	0.9800	0.9800	0.9800	-18.333%	4	342	+34.694%
2026-04-27	1.0000	1.2000	1.0000	1.2000	-5.512%	72	338	+10.000%
2026-04-21	1.2700	1.2700	1.2700	1.2700	-27.011%	100	209	+3.937%
2026-04-20	1.7400	1.7400	1.7400	1.7400	+8.075%	5	209	-24.138%
2026-04-17	1.7500	1.7500	1.6100	1.6100	+3.871%	17	214	-18.012%
2026-04-13	1.5500	1.5500	1.5500	1.5500	-15.761%	1	218	-14.839%
2026-04-08	2.0600	2.0600	1.8400	1.8400	+5.143%	5	218	-28.261%
2026-04-07	1.7900	1.7900	1.7500	1.7500	-6.417%	5	216	-24.571%
2026-04-01	1.9200	1.9200	1.8300	1.8700	+12.651%	24	221	-29.412%
2026-03-31	1.7900	1.7900	1.6600	1.6600	+2.469%	4	220	-20.482%
2026-03-30	1.6300	1.6500	1.5600	1.6200	0.000%	9	221	-18.519%
2026-03-27	1.6800	1.8600	1.5400	1.6200	-14.286%	50	222	-18.519%
2026-03-24	1.9300	1.9300	1.8900	1.8900	-5.970%	2	204	-30.159%
2026-03-23	2.0100	2.0100	2.0100	2.0100	-24.436%	5	204	-34.328%
2026-03-16	2.6600	2.6600	2.6600	2.6600	-2.206%	1	209	-50.376%
2026-03-09	2.7200	2.7200	2.7200	2.7200	+0.369%	2	210	-51.471%
2026-03-03	2.7100	2.7100	2.7100	2.7100	+9.274%	3	211	-51.292%
2026-02-25	2.2500	2.4800	2.2500	2.4800	+6.897%	32	198	-46.774%
2026-02-23	2.2700	2.3200	2.2700	2.3200	-3.734%	6	198	-43.103%
2026-02-20	2.4100	2.4100	2.4100	2.4100	-1.633%	2	193	-45.228%
2026-02-18	2.4500	2.4500	2.4500	2.4500	-5.769%	1	191	-46.122%
2026-02-17	2.6000	2.6000	2.6000	2.6000	+12.554%	3	190	-49.231%
2026-02-09	2.3100	2.3100	2.3100	2.3100	-17.204%	1	193	-42.857%
2026-01-29	2.8000	2.8000	2.7900	2.7900	-2.105%	5	193	-52.688%
2026-01-28	2.7500	2.8800	2.6500	2.8500	+8.779%	53	188	-53.684%
2026-01-27	2.5000	2.6200	2.5000	2.6200	-9.655%	30	159	-49.618%
2026-01-26	2.6000	2.9000	2.6000	2.9000	-1.361%	15	149	-54.483%
2026-01-22	2.9400	2.9400	2.9400	2.9400	+1.730%	2	144	-55.102%
2026-01-21	2.8300	2.8900	2.8300	2.8900	-8.254%	4	146	-54.325%
2026-01-20	3.1500	3.1500	3.1500	3.1500	0.000%	1	146	-58.095%
2026-01-16	3.1500	3.1500	3.1500	3.1500	+12.500%	3	145	-58.095%
2026-01-13	2.8000	2.8000	2.8000	2.8000	-16.667%	2	145	-52.857%
2026-01-12	3.3600	3.3600	3.3600	3.3600	+12.000%	3	147	-60.714%
2026-01-09	3.0000	3.0000	3.0000	3.0000	-17.808%	2	144	-56.000%
2026-01-08	3.6700	3.6700	3.6500	3.6500	+5.187%	2	146	-63.836%
2026-01-05	3.4300	3.5000	3.2000	3.4700	-17.381%	50	146	-61.960%
2026-01-02	4.4500	4.4500	4.2000	4.2000	-14.286%	20	117	-68.571%
2025-12-15	4.9000	4.9000	4.9000	4.9000	+10.112%	1	107	-73.061%
2025-12-12	4.4500	4.4500	4.4500	4.4500	-15.399%	12	108	-70.337%
2025-11-12	5.2600	5.2600	5.2600	5.2600	-8.522%	1	102	-74.905%
2025-11-07	5.7500	5.7500	5.7500	5.7500	+2.679%	3	102	-77.043%
2025-10-30	5.6000	5.6000	5.6000	5.6000	-33.649%	30	102	-76.429%
2025-10-13	8.4400	8.4400	8.4400	8.4400	+18.873%	1	132	-84.360%
2025-10-02	7.1000	7.1000	7.1000	7.1000	-21.547%	1	133	-81.408%
2025-08-05	9.0500	9.0500	9.0500	9.0500	-7.653%	1	132	-85.414%
2025-06-25	9.8000	9.8000	9.8000	9.8000	-4.297%	1	133	-86.531%
2025-06-05	10.2400	10.2400	10.2400	10.2400	+0.392%	1	133	-87.109%
2025-04-11	10.2000	10.2000	10.2000	10.2000	-9.814%	2	132	-87.059%
2025-04-09	11.3200	11.3200	11.3100	11.3100	+5.701%	40	132	-88.329%
2025-04-04	10.7000	10.7000	10.7000	10.7000	+67.975%	2	162	-87.664%
2025-03-25	6.3700	6.3700	6.3700	6.3700	-7.547%	30	163	-79.278%
2025-03-14	6.8900	6.8900	6.8900	6.8900	-1.006%	6	133	-80.842%
2025-03-10	6.9600	6.9600	6.9600	6.9600	+23.404%	40	133	-81.034%
2025-02-20	5.6400	5.6400	5.6400	5.6400	-5.528%	2	103	-76.596%
2025-01-30	5.9700	5.9700	5.9700	5.9700	+6.607%	1	101	-77.889%
2025-01-28	5.6000	5.6000	5.6000	5.6000	+7.075%	38	101	-76.429%
2025-01-24	5.2300	5.2300	5.2300	5.2300	-1.321%	4	71	-74.761%
2024-12-16	5.3000	5.3000	5.3000	5.3000	+8.163%	10	79	-75.094%
2024-12-11	4.9000	4.9000	4.9000	4.9000	0.000%	10	79	-73.061%
2024-12-06	4.9000	4.9000	4.9000	4.9000	+16.667%	2	69	-73.061%
2024-12-05	4.1300	4.2000	4.1300	4.2000	-6.667%	4	69	-68.571%
2024-11-19	4.5000	4.5000	4.5000	4.5000	-2.386%	2	73	-70.667%
2024-11-11	4.6100	4.6100	4.6100	4.6100	-16.787%	2	73	-71.367%
2024-10-18	5.5400	5.5400	5.5400	5.5400	+5.725%	6	73	-76.173%
2024-09-19	5.2400	5.2400	5.2400	5.2400	-2.963%	1	76	-74.809%
2024-09-18	5.4000	5.4000	5.4000	5.4000	-3.226%	1	77	-75.556%
2024-09-13	5.5700	5.5800	5.5700	5.5800	-1.933%	6	77	-76.344%
2024-09-10	5.7400	5.7400	5.6900	5.6900	+3.455%	2	74	-76.801%
2024-09-09	5.5000	5.5000	5.5000	5.5000	+25.000%	1	75	-76.000%
2024-08-27	4.4000	4.4000	4.4000	4.4000	-2.222%	2	75	-70.000%
2024-08-22	4.5000	4.5000	4.5000	4.5000	+6.635%	1	75	-70.667%
2024-08-19	4.2200	4.2200	4.2200	4.2200	-5.169%	1	75	-68.720%
2024-08-16	4.4500	4.4500	4.4500	4.4500	+11.250%	2	75	-70.337%
2024-08-02	4.0000	4.0000	4.0000	4.0000	+14.286%	2	74	-67.000%
2024-08-01	3.5000	3.5000	3.5000	3.5000	-6.417%	2	73	-62.286%
2024-07-24	3.7400	3.7400	3.7400	3.7400	+26.780%	1	71	-64.706%
2024-07-19	3.4000	3.4000	2.9500	2.9500	-23.377%	8	71	-55.254%
2024-06-05	3.9000	3.9000	3.8500	3.8500	+16.667%	58	68	-65.714%
2024-05-22	3.3000	3.3000	3.3000	3.3000	+20.000%	1	24	-60.000%
2024-05-20	2.7500	2.7500	2.7500	2.7500	-12.420%	20	23	-52.000%
2024-04-23	3.1400	3.1400	3.1400	3.1400	+18.491%	1	3	-57.962%
2024-04-15	2.6500	2.6500	2.6500	2.6500	+6.000%	1	2	-50.189%
2024-04-08	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	-47.200%