Dark

HAL20261218P33
HAL Dec 18 2026 33.00 Put (HAL261218P00033000)
option OPRA

EOD

Aug 13, 2026

2.68+8.065%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.6300	2.6800	2.6300	2.6800	+8.065%	2	863	0.000%
2026-08-12	2.4100	2.4800	2.4100	2.4800	+2.905%	5	862	+8.065%
2026-08-11	2.3900	2.4100	2.3500	2.4100	-1.633%	16	860	+11.203%
2026-08-10	2.7100	2.7100	2.4500	2.4500	-20.968%	10	858	+9.388%
2026-08-07	3.1000	3.1000	3.1000	3.1000	+3.333%	32	859	-13.548%
2026-08-06	3.0000	3.0000	3.0000	3.0000	-10.448%	1	847	-10.667%
2026-08-05	2.9400	3.3500	2.9400	3.3500	+4.688%	11	846	-20.000%
2026-08-04	3.3400	3.3400	3.2000	3.2000	-3.323%	3	837	-16.250%
2026-08-03	3.3500	3.3500	3.3100	3.3100	-1.194%	3	837	-19.033%
2026-07-31	3.3500	3.3500	3.3500	3.3500	-6.944%	1	835	-20.000%
2026-07-30	3.6000	3.6000	3.6000	3.6000	-5.263%	22	834	-25.556%
2026-07-29	3.6500	3.8000	3.6500	3.8000	+5.556%	68	855	-29.474%
2026-07-28	3.4000	3.6000	3.4000	3.6000	+16.129%	69	904	-25.556%
2026-07-27	3.1000	3.1000	3.1000	3.1000	+9.155%	11	890	-13.548%
2026-07-24	2.7700	2.8400	2.7700	2.8400	-2.405%	2	879	-5.634%
2026-07-21	2.9100	2.9100	2.9100	2.9100	+28.194%	1	878	-7.904%
2026-07-17	2.2400	2.2700	2.2400	2.2700	-2.991%	3	877	+18.062%
2026-07-16	2.3200	2.3400	2.3000	2.3400	-0.426%	21	877	+14.530%
2026-07-15	2.3800	2.4500	2.3500	2.3500	+2.620%	48	864	+14.043%
2026-07-14	2.2900	2.3200	2.2700	2.2900	+2.691%	48	825	+17.031%
2026-07-13	2.2100	2.2300	2.1900	2.2300	-15.209%	35	777	+20.179%
2026-07-10	2.5700	2.6500	2.5700	2.6300	-2.230%	53	750	+1.901%
2026-07-09	2.6700	2.6900	2.6700	2.6900	+3.462%	36	700	-0.372%
2026-07-08	2.5800	2.6200	2.4900	2.6000	-22.388%	36	667	+3.077%
2026-07-02	3.1500	3.3500	3.1500	3.3500	+6.349%	68	629	-20.000%
2026-07-01	2.9400	3.1500	2.9400	3.1500	+12.100%	22	629	-14.921%
2026-06-30	2.5900	2.8500	2.5900	2.8100	+1.812%	29	637	-4.626%
2026-06-29	2.7100	2.7600	2.7100	2.7600	+1.099%	10	612	-2.899%
2026-06-25	2.6500	2.7300	2.6300	2.7300	-8.389%	115	602	-1.832%
2026-06-24	2.9800	2.9800	2.9800	2.9800	+18.254%	2	490	-10.067%
2026-06-23	2.5000	2.5200	2.5000	2.5200	-6.667%	63	490	+6.349%
2026-06-18	2.7000	2.7000	2.7000	2.7000	+45.946%	27	470	-0.741%
2026-06-16	1.8500	1.8500	1.8500	1.8500	+0.543%	1	470	+44.865%
2026-06-15	1.8100	1.8400	1.8100	1.8400	+12.883%	2	469	+45.652%
2026-06-11	1.6800	1.6800	1.6300	1.6300	-0.610%	12	468	+64.417%
2026-06-10	1.6400	1.6400	1.6400	1.6400	-9.392%	4	456	+63.415%
2026-06-09	1.7900	1.8100	1.7900	1.8100	+16.774%	4	452	+48.066%
2026-05-28	1.5500	1.5500	1.5500	1.5500	-3.125%	4	448	+72.903%
2026-05-27	1.6000	1.6000	1.6000	1.6000	+9.589%	30	444	+67.500%
2026-05-18	1.4600	1.4600	1.4600	1.4600	0.000%	1	415	+83.562%
2026-05-14	1.4400	1.4600	1.4400	1.4600	0.000%	7	414	+83.562%
2026-05-13	1.4500	1.4800	1.4500	1.4600	-7.006%	21	402	+83.562%
2026-05-12	1.5800	1.5800	1.5700	1.5700	-19.487%	7	402	+70.701%
2026-05-07	1.8400	1.9500	1.8400	1.9500	+30.000%	100	402	+37.436%
2026-05-04	1.4700	1.5000	1.4500	1.5000	-3.226%	24	465	+78.667%
2026-05-01	1.5000	1.5700	1.5000	1.5500	+5.442%	4	459	+72.903%
2026-04-30	1.5800	1.5800	1.4700	1.4700	-10.366%	10	459	+82.313%
2026-04-29	1.6300	1.6400	1.6300	1.6400	-10.383%	2	453	+63.415%
2026-04-28	1.7400	1.8400	1.7400	1.8300	-2.139%	199	451	+46.448%
2026-04-27	1.7300	1.8700	1.7300	1.8700	-6.500%	159	397	+43.316%
2026-04-24	2.0000	2.0000	2.0000	2.0000	-20.319%	1	320	+34.000%
2026-04-17	2.7200	2.7200	2.5100	2.5100	-1.569%	9	320	+6.773%
2026-04-14	2.5500	2.5500	2.5500	2.5500	0.000%	4	327	+5.098%
2026-04-10	2.5500	2.5500	2.5500	2.5500	-9.894%	1	328	+5.098%
2026-04-08	3.0500	3.0500	2.8300	2.8300	+3.285%	8	327	-5.300%
2026-04-07	2.7400	2.7400	2.7400	2.7400	+9.600%	150	326	-2.190%
2026-03-31	2.6000	2.6000	2.5000	2.5000	-3.475%	5	227	+7.200%
2026-03-30	2.5900	2.5900	2.5900	2.5900	+11.159%	1	224	+3.475%
2026-03-27	2.3300	2.3300	2.3300	2.3300	-14.964%	6	223	+15.021%
2026-03-24	2.7400	2.7400	2.7400	2.7400	-13.016%	12	217	-2.190%
2026-03-19	3.4000	3.4000	3.1500	3.1500	-10.000%	3	189	-14.921%
2026-03-18	3.5000	3.5000	3.5000	3.5000	-12.281%	3	187	-23.429%
2026-03-13	4.0000	4.0000	3.9900	3.9900	-0.250%	12	187	-32.832%
2026-03-09	4.0000	4.0000	4.0000	4.0000	+19.403%	32	177	-33.000%
2026-02-23	3.3500	3.3500	3.3500	3.3500	-21.176%	4	156	-20.000%
2026-02-17	4.2500	4.2500	4.2500	4.2500	+8.974%	16	152	-36.941%
2026-02-04	3.9500	3.9500	3.9000	3.9000	-9.302%	12	137	-31.282%
2026-02-02	4.3000	4.3000	4.3000	4.3000	+7.500%	5	141	-37.674%
2026-01-28	4.0000	4.0000	4.0000	4.0000	+2.564%	12	141	-33.000%
2026-01-27	3.9100	3.9300	3.9000	3.9000	+2.632%	21	132	-31.282%
2026-01-26	3.8000	3.8000	3.8000	3.8000	-2.564%	7	112	-29.474%
2026-01-23	3.9000	3.9000	3.9000	3.9000	-11.364%	15	112	-31.282%
2026-01-14	4.4000	4.4000	4.4000	4.4000	-11.824%	10	110	-39.091%
2026-01-12	4.4000	4.9900	4.4000	4.9900	+9.670%	5	105	-46.293%
2026-01-09	4.5500	4.5500	4.5500	4.5500	-17.273%	1	104	-41.099%
2026-01-07	5.4500	5.5500	5.4500	5.5000	+3.774%	7	103	-51.273%
2026-01-06	5.3000	5.3000	5.3000	5.3000	+9.053%	1	96	-49.434%
2026-01-05	5.0000	5.0000	4.5500	4.8600	-19.000%	47	96	-44.856%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-48.276%	3	84	-55.333%
2025-08-22	11.6000	11.6000	11.6000	11.6000	-8.661%	1	84	-76.897%
2025-08-11	12.7000	12.7000	12.7000	12.7000	+16.514%	1	85	-78.898%
2025-07-25	10.9000	10.9000	10.9000	10.9000	-16.154%	1	84	-75.413%
2025-06-05	13.0000	13.0000	13.0000	13.0000	+8.333%	1	84	-79.385%
2025-05-14	12.0000	12.0000	12.0000	12.0000	-11.765%	1	83	-77.667%
2025-04-30	13.6000	13.6000	13.6000	13.6000	-0.366%	1	83	-80.294%
2025-04-04	13.6500	13.6500	13.6500	13.6500	+57.986%	80	82	-80.366%
2025-03-19	8.6400	8.6400	8.6400	8.6400	-2.921%	2	102	-68.981%
2025-03-14	8.9000	8.9000	8.9000	8.9000	+9.877%	2	102	-69.888%
2025-02-27	8.1000	8.1000	8.1000	8.1000	+5.195%	124	103	-66.914%
2025-02-18	7.7000	7.7000	7.7000	7.7000	-3.750%	2	33	-65.195%
2025-01-29	8.0000	8.0000	8.0000	8.0000	+26.984%	1	35	-66.500%
2025-01-24	6.3000	6.3000	6.3000	6.3000	+1.286%	2	34	-57.460%
2025-01-21	6.2200	6.2200	6.2200	6.2200	-2.813%	1	33	-56.913%
2024-12-09	6.4000	6.4000	6.4000	6.4000	+21.905%	3	32	-58.125%
2024-11-21	5.2500	5.2500	5.2500	5.2500	-19.602%	1	29	-48.952%
2024-11-06	6.5300	6.5300	6.5300	6.5300	+6.179%	20	30	-58.959%
2024-10-07	6.1500	6.1500	6.1500	6.1500	-7.796%	1	13	-56.423%
2024-09-23	6.6700	6.6700	6.6700	6.6700	-11.656%	2	13	-59.820%
2024-09-10	7.5500	7.5500	7.5500	7.5500	+6.488%	1	15	-64.503%
2024-09-09	7.0900	7.0900	7.0900	7.0900	+23.304%	1	15	-62.200%
2024-08-27	5.7500	5.7500	5.7500	5.7500	-5.116%	2	16	-53.391%
2024-08-02	5.5000	6.0600	5.5000	6.0600	+23.673%	10	14	-55.776%
2024-07-22	4.9000	4.9000	4.9000	4.9000	+22.807%	1	13	-45.306%
2024-07-16	3.9900	3.9900	3.9900	3.9900	-18.405%	4	13	-32.832%
2024-07-10	4.8900	4.8900	4.8900	4.8900	-1.012%	1	13	-45.194%
2024-07-09	5.0500	5.0500	4.9400	4.9400	+2.917%	6	12	-45.749%
2024-07-08	4.8000	4.8000	4.8000	4.8000	-4.000%	1	7	-44.167%
2024-07-05	5.0000	5.0000	5.0000	5.0000	0.000%	2	7	-46.400%
2024-06-04	5.0000	5.0000	5.0000	5.0000	+23.457%	1	7	-46.400%
2024-04-15	4.0500	4.0500	4.0500	4.0500	0.000%	6	6	-33.827%