Dark

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

EOD

Sep 29, 2026

2.73+14.706%(+0.35)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.6900	2.7300	2.6900	2.7300	+14.706%	34	1,092	0.000%
2026-09-28	2.3800	2.4300	2.2600	2.3800	-5.556%	64	1,081	+14.706%
2026-09-25	2.5200	2.5300	2.5200	2.5200	+19.431%	10	1,033	+8.333%
2026-09-24	2.1000	2.1300	2.1000	2.1100	-8.261%	11	1,023	+29.384%
2026-09-23	2.2800	2.3000	2.2800	2.3000	-2.128%	13	1,016	+18.696%
2026-09-22	2.1500	2.3500	2.1400	2.3500	+12.981%	13	1,013	+16.170%
2026-09-21	2.2400	2.3600	2.0800	2.0800	-2.347%	35	1,000	+31.250%
2026-09-18	2.0800	2.1300	2.0800	2.1300	+7.576%	23	986	+28.169%
2026-09-17	2.0000	2.0400	1.9800	1.9800	+7.027%	20	967	+37.879%
2026-09-16	1.6500	1.8500	1.6500	1.8500	+25.000%	7	960	+47.568%
2026-09-15	1.5100	1.5100	1.4800	1.4800	+2.069%	10	959	+84.459%
2026-09-11	1.2800	1.4500	1.2800	1.4500	+10.687%	15	957	+88.276%
2026-09-10	1.0700	1.4000	1.0700	1.3100	+19.091%	11	950	+108.397%
2026-09-04	1.1000	1.1000	1.1000	1.1000	+6.796%	24	952	+148.182%
2026-09-03	0.9900	1.0300	0.9300	1.0300	-17.600%	5	952	+165.049%
2026-09-02	1.2400	1.2500	1.2400	1.2500	+3.306%	34	952	+118.400%
2026-09-01	1.2100	1.2500	1.2100	1.2100	-6.923%	162	949	+125.620%
2026-08-31	1.3000	1.3000	1.3000	1.3000	-14.474%	10	1,017	+110.000%
2026-08-28	1.5200	1.5200	1.5200	1.5200	+4.828%	67	1,007	+79.605%
2026-08-27	1.8900	1.9400	1.4500	1.4500	-25.258%	53	940	+88.276%
2026-08-24	1.9400	1.9400	1.9400	1.9400	+16.168%	4	899	+40.722%
2026-08-21	1.5500	1.6700	1.5500	1.6700	+0.602%	4	899	+63.473%
2026-08-20	1.6600	1.6600	1.6600	1.6600	-10.270%	2	897	+64.458%
2026-08-19	1.7400	1.8500	1.7400	1.8500	-12.322%	161	897	+47.568%
2026-08-14	2.1100	2.1100	2.1100	2.1100	-21.269%	1	864	+29.384%
2026-08-13	2.6300	2.6800	2.6300	2.6800	+8.065%	2	863	+1.866%
2026-08-12	2.4100	2.4800	2.4100	2.4800	+2.905%	5	862	+10.081%
2026-08-11	2.3900	2.4100	2.3500	2.4100	-1.633%	16	860	+13.278%
2026-08-10	2.7100	2.7100	2.4500	2.4500	-20.968%	10	858	+11.429%
2026-08-07	3.1000	3.1000	3.1000	3.1000	+3.333%	32	859	-11.935%
2026-08-06	3.0000	3.0000	3.0000	3.0000	-10.448%	1	847	-9.000%
2026-08-05	2.9400	3.3500	2.9400	3.3500	+4.688%	11	846	-18.507%
2026-08-04	3.3400	3.3400	3.2000	3.2000	-3.323%	3	837	-14.688%
2026-08-03	3.3500	3.3500	3.3100	3.3100	-1.194%	3	837	-17.523%
2026-07-31	3.3500	3.3500	3.3500	3.3500	-6.944%	1	835	-18.507%
2026-07-30	3.6000	3.6000	3.6000	3.6000	-5.263%	22	834	-24.167%
2026-07-29	3.6500	3.8000	3.6500	3.8000	+5.556%	68	855	-28.158%
2026-07-28	3.4000	3.6000	3.4000	3.6000	+16.129%	69	904	-24.167%
2026-07-27	3.1000	3.1000	3.1000	3.1000	+9.155%	11	890	-11.935%
2026-07-24	2.7700	2.8400	2.7700	2.8400	-2.405%	2	879	-3.873%
2026-07-21	2.9100	2.9100	2.9100	2.9100	+28.194%	1	878	-6.186%
2026-07-17	2.2400	2.2700	2.2400	2.2700	-2.991%	3	877	+20.264%
2026-07-16	2.3200	2.3400	2.3000	2.3400	-0.426%	21	877	+16.667%
2026-07-15	2.3800	2.4500	2.3500	2.3500	+2.620%	48	864	+16.170%
2026-07-14	2.2900	2.3200	2.2700	2.2900	+2.691%	48	825	+19.214%
2026-07-13	2.2100	2.2300	2.1900	2.2300	-15.209%	35	777	+22.422%
2026-07-10	2.5700	2.6500	2.5700	2.6300	-2.230%	53	750	+3.802%
2026-07-09	2.6700	2.6900	2.6700	2.6900	+3.462%	36	700	+1.487%
2026-07-08	2.5800	2.6200	2.4900	2.6000	-22.388%	36	667	+5.000%
2026-07-02	3.1500	3.3500	3.1500	3.3500	+6.349%	68	629	-18.507%
2026-07-01	2.9400	3.1500	2.9400	3.1500	+12.100%	22	629	-13.333%
2026-06-30	2.5900	2.8500	2.5900	2.8100	+1.812%	29	637	-2.847%
2026-06-29	2.7100	2.7600	2.7100	2.7600	+1.099%	10	612	-1.087%
2026-06-25	2.6500	2.7300	2.6300	2.7300	-8.389%	115	602	0.000%
2026-06-24	2.9800	2.9800	2.9800	2.9800	+18.254%	2	490	-8.389%
2026-06-23	2.5000	2.5200	2.5000	2.5200	-6.667%	63	490	+8.333%
2026-06-18	2.7000	2.7000	2.7000	2.7000	+45.946%	27	470	+1.111%
2026-06-16	1.8500	1.8500	1.8500	1.8500	+0.543%	1	470	+47.568%
2026-06-15	1.8100	1.8400	1.8100	1.8400	+12.883%	2	469	+48.370%
2026-06-11	1.6800	1.6800	1.6300	1.6300	-0.610%	12	468	+67.485%
2026-06-10	1.6400	1.6400	1.6400	1.6400	-9.392%	4	456	+66.463%
2026-06-09	1.7900	1.8100	1.7900	1.8100	+16.774%	4	452	+50.829%
2026-05-28	1.5500	1.5500	1.5500	1.5500	-3.125%	4	448	+76.129%
2026-05-27	1.6000	1.6000	1.6000	1.6000	+9.589%	30	444	+70.625%
2026-05-18	1.4600	1.4600	1.4600	1.4600	0.000%	1	415	+86.986%
2026-05-14	1.4400	1.4600	1.4400	1.4600	0.000%	7	414	+86.986%
2026-05-13	1.4500	1.4800	1.4500	1.4600	-7.006%	21	402	+86.986%
2026-05-12	1.5800	1.5800	1.5700	1.5700	-19.487%	7	402	+73.885%
2026-05-07	1.8400	1.9500	1.8400	1.9500	+30.000%	100	402	+40.000%
2026-05-04	1.4700	1.5000	1.4500	1.5000	-3.226%	24	465	+82.000%
2026-05-01	1.5000	1.5700	1.5000	1.5500	+5.442%	4	459	+76.129%
2026-04-30	1.5800	1.5800	1.4700	1.4700	-10.366%	10	459	+85.714%
2026-04-29	1.6300	1.6400	1.6300	1.6400	-10.383%	2	453	+66.463%
2026-04-28	1.7400	1.8400	1.7400	1.8300	-2.139%	199	451	+49.180%
2026-04-27	1.7300	1.8700	1.7300	1.8700	-6.500%	159	397	+45.989%
2026-04-24	2.0000	2.0000	2.0000	2.0000	-20.319%	1	320	+36.500%
2026-04-17	2.7200	2.7200	2.5100	2.5100	-1.569%	9	320	+8.765%
2026-04-14	2.5500	2.5500	2.5500	2.5500	0.000%	4	327	+7.059%
2026-04-10	2.5500	2.5500	2.5500	2.5500	-9.894%	1	328	+7.059%
2026-04-08	3.0500	3.0500	2.8300	2.8300	+3.285%	8	327	-3.534%
2026-04-07	2.7400	2.7400	2.7400	2.7400	+9.600%	150	326	-0.365%
2026-03-31	2.6000	2.6000	2.5000	2.5000	-3.475%	5	227	+9.200%
2026-03-30	2.5900	2.5900	2.5900	2.5900	+11.159%	1	224	+5.405%
2026-03-27	2.3300	2.3300	2.3300	2.3300	-14.964%	6	223	+17.167%
2026-03-24	2.7400	2.7400	2.7400	2.7400	-13.016%	12	217	-0.365%
2026-03-19	3.4000	3.4000	3.1500	3.1500	-10.000%	3	189	-13.333%
2026-03-18	3.5000	3.5000	3.5000	3.5000	-12.281%	3	187	-22.000%
2026-03-13	4.0000	4.0000	3.9900	3.9900	-0.250%	12	187	-31.579%
2026-03-09	4.0000	4.0000	4.0000	4.0000	+19.403%	32	177	-31.750%
2026-02-23	3.3500	3.3500	3.3500	3.3500	-21.176%	4	156	-18.507%
2026-02-17	4.2500	4.2500	4.2500	4.2500	+8.974%	16	152	-35.765%
2026-02-04	3.9500	3.9500	3.9000	3.9000	-9.302%	12	137	-30.000%
2026-02-02	4.3000	4.3000	4.3000	4.3000	+7.500%	5	141	-36.512%
2026-01-28	4.0000	4.0000	4.0000	4.0000	+2.564%	12	141	-31.750%
2026-01-27	3.9100	3.9300	3.9000	3.9000	+2.632%	21	132	-30.000%
2026-01-26	3.8000	3.8000	3.8000	3.8000	-2.564%	7	112	-28.158%
2026-01-23	3.9000	3.9000	3.9000	3.9000	-11.364%	15	112	-30.000%
2026-01-14	4.4000	4.4000	4.4000	4.4000	-11.824%	10	110	-37.955%
2026-01-12	4.4000	4.9900	4.4000	4.9900	+9.670%	5	105	-45.291%
2026-01-09	4.5500	4.5500	4.5500	4.5500	-17.273%	1	104	-40.000%
2026-01-07	5.4500	5.5500	5.4500	5.5000	+3.774%	7	103	-50.364%
2026-01-06	5.3000	5.3000	5.3000	5.3000	+9.053%	1	96	-48.491%
2026-01-05	5.0000	5.0000	4.5500	4.8600	-19.000%	47	96	-43.827%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-48.276%	3	84	-54.500%
2025-08-22	11.6000	11.6000	11.6000	11.6000	-8.661%	1	84	-76.466%
2025-08-11	12.7000	12.7000	12.7000	12.7000	+16.514%	1	85	-78.504%
2025-07-25	10.9000	10.9000	10.9000	10.9000	-16.154%	1	84	-74.954%
2025-06-05	13.0000	13.0000	13.0000	13.0000	+8.333%	1	84	-79.000%
2025-05-14	12.0000	12.0000	12.0000	12.0000	-11.765%	1	83	-77.250%
2025-04-30	13.6000	13.6000	13.6000	13.6000	-0.366%	1	83	-79.926%
2025-04-04	13.6500	13.6500	13.6500	13.6500	+57.986%	80	82	-80.000%
2025-03-19	8.6400	8.6400	8.6400	8.6400	-2.921%	2	102	-68.403%
2025-03-14	8.9000	8.9000	8.9000	8.9000	+9.877%	2	102	-69.326%
2025-02-27	8.1000	8.1000	8.1000	8.1000	+5.195%	124	103	-66.296%
2025-02-18	7.7000	7.7000	7.7000	7.7000	-3.750%	2	33	-64.545%
2025-01-29	8.0000	8.0000	8.0000	8.0000	+26.984%	1	35	-65.875%
2025-01-24	6.3000	6.3000	6.3000	6.3000	+1.286%	2	34	-56.667%
2025-01-21	6.2200	6.2200	6.2200	6.2200	-2.813%	1	33	-56.109%
2024-12-09	6.4000	6.4000	6.4000	6.4000	+21.905%	3	32	-57.344%
2024-11-21	5.2500	5.2500	5.2500	5.2500	-19.602%	1	29	-48.000%
2024-11-06	6.5300	6.5300	6.5300	6.5300	+6.179%	20	30	-58.193%
2024-10-07	6.1500	6.1500	6.1500	6.1500	-7.796%	1	13	-55.610%
2024-09-23	6.6700	6.6700	6.6700	6.6700	-11.656%	2	13	-59.070%
2024-09-10	7.5500	7.5500	7.5500	7.5500	+6.488%	1	15	-63.841%
2024-09-09	7.0900	7.0900	7.0900	7.0900	+23.304%	1	15	-61.495%
2024-08-27	5.7500	5.7500	5.7500	5.7500	-5.116%	2	16	-52.522%
2024-08-02	5.5000	6.0600	5.5000	6.0600	+23.673%	10	14	-54.950%
2024-07-22	4.9000	4.9000	4.9000	4.9000	+22.807%	1	13	-44.286%
2024-07-16	3.9900	3.9900	3.9900	3.9900	-18.405%	4	13	-31.579%
2024-07-10	4.8900	4.8900	4.8900	4.8900	-1.012%	1	13	-44.172%
2024-07-09	5.0500	5.0500	4.9400	4.9400	+2.917%	6	12	-44.737%
2024-07-08	4.8000	4.8000	4.8000	4.8000	-4.000%	1	7	-43.125%
2024-07-05	5.0000	5.0000	5.0000	5.0000	0.000%	2	7	-45.400%
2024-06-04	5.0000	5.0000	5.0000	5.0000	+23.457%	1	7	-45.400%
2024-04-15	4.0500	4.0500	4.0500	4.0500	0.000%	6	6	-32.593%