Dark

HAL20270115C18
HAL Jan 15 2027 18.00 Call (HAL270115C00018000)
option OPRA

EOD

Aug 6, 2026

14.59-14.528%(-2.48)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	14.7400	14.7400	14.5900	14.5900	-14.528%	4	183	0.000%
2026-06-18	17.0700	17.0700	17.0700	17.0700	-31.169%	3	183	-14.528%
2026-05-20	24.8000	24.8000	24.8000	24.8000	+15.888%	1	183	-41.169%
2026-05-07	21.4000	21.4000	21.4000	21.4000	+4.390%	1	184	-31.822%
2026-04-21	20.5200	20.5200	20.5000	20.5000	0.000%	2	185	-28.829%
2026-04-16	20.5000	20.5000	20.5000	20.5000	+2.143%	2	185	-28.829%
2026-04-14	20.0700	20.0700	20.0700	20.0700	-8.773%	1	185	-27.304%
2026-03-30	22.0000	22.0000	22.0000	22.0000	+6.024%	2	185	-33.682%
2026-03-27	20.7500	20.7500	20.7500	20.7500	+26.911%	2	187	-29.687%
2026-03-09	16.3500	16.3500	16.3500	16.3500	-4.942%	1	189	-10.765%
2026-03-04	17.2000	17.2000	17.2000	17.2000	+1.775%	5	189	-15.174%
2026-02-18	16.9000	16.9000	16.9000	16.9000	+5.165%	1	190	-13.669%
2026-02-17	16.0700	16.0700	16.0700	16.0700	-1.108%	1	191	-9.210%
2026-02-09	16.2500	16.2500	16.2500	16.2500	-4.412%	1	191	-10.215%
2026-02-06	17.0000	17.0000	17.0000	17.0000	+9.677%	1	191	-14.176%
2026-02-02	15.5000	15.5000	15.5000	15.5000	+4.518%	1	191	-5.871%
2026-01-20	14.8300	14.8300	14.8300	14.8300	-6.553%	3	192	-1.618%
2026-01-14	16.1700	16.1700	15.8700	15.8700	+9.298%	2	195	-8.066%
2026-01-12	15.7000	15.7000	14.5200	14.5200	+8.277%	6	196	+0.482%
2026-01-07	13.4100	13.4100	13.4100	13.4100	+0.075%	1	199	+8.799%
2026-01-06	13.4000	13.4000	13.4000	13.4000	-9.459%	8	199	+8.881%
2026-01-05	14.3500	15.3500	13.8000	14.8000	+20.816%	26	206	-1.419%
2026-01-02	11.5900	12.2500	11.5900	12.2500	+7.645%	2	206	+19.102%
2025-12-30	11.3000	11.3800	11.3000	11.3800	+18.665%	8	207	+28.207%
2025-12-16	9.5900	9.5900	9.5900	9.5900	-17.682%	1	200	+52.138%
2025-12-10	11.6500	11.6500	11.6500	11.6500	+5.909%	1	200	+25.236%
2025-12-08	11.0000	11.0000	11.0000	11.0000	+14.345%	1	201	+32.636%
2025-12-01	9.6200	9.6200	9.6200	9.6200	+1.263%	1	200	+51.663%
2025-11-26	9.0000	9.5000	8.8500	9.5000	-15.330%	21	196	+53.579%
2025-11-11	11.2200	11.2200	11.2200	11.2200	+7.885%	2	196	+30.036%
2025-11-06	10.4000	10.4000	10.4000	10.4000	+0.483%	1	194	+40.288%
2025-11-03	10.3500	10.3500	10.3500	10.3500	+2.475%	1	194	+40.966%
2025-10-27	10.1000	10.1000	10.1000	10.1000	+0.498%	1	194	+44.455%
2025-10-24	10.0500	10.0500	10.0500	10.0500	-1.471%	10	194	+45.174%
2025-10-23	10.1000	10.2000	10.1000	10.2000	+8.511%	38	204	+43.039%
2025-10-22	9.0800	9.4000	9.0500	9.4000	+13.939%	28	230	+55.213%
2025-10-21	8.2500	8.2500	8.2500	8.2500	+42.241%	3	233	+76.848%
2025-10-17	5.8000	5.8000	5.8000	5.8000	0.000%	5	235	+151.552%
2025-10-16	5.8000	5.8000	5.8000	5.8000	-4.918%	3	235	+151.552%
2025-10-15	6.1000	6.1000	6.1000	6.1000	+1.667%	3	236	+139.180%
2025-10-10	6.4200	6.4200	6.0000	6.0000	-18.919%	12	237	+143.167%
2025-10-08	7.4000	7.4000	7.4000	7.4000	-6.091%	15	231	+97.162%
2025-10-02	8.1500	8.2000	7.8800	7.8800	-7.836%	9	216	+85.152%
2025-09-29	8.5500	8.5500	8.5500	8.5500	-1.724%	1	222	+70.643%
2025-09-26	8.8000	8.8000	8.7000	8.7000	+8.750%	11	221	+67.701%
2025-09-23	7.4500	8.2000	7.4500	8.0000	+32.231%	54	222	+82.375%
2025-09-18	6.2900	6.3700	6.0500	6.0500	-2.419%	49	251	+141.157%
2025-09-16	6.2000	6.2000	6.2000	6.2000	+5.983%	20	291	+135.323%
2025-09-15	5.8500	5.8500	5.8500	5.8500	-5.949%	2	271	+149.402%
2025-09-11	6.4800	6.4800	6.2200	6.2200	+9.700%	11	269	+134.566%
2025-09-08	5.5800	5.6700	5.5800	5.6700	-7.805%	6	258	+157.319%
2025-09-05	6.1500	6.1500	6.1500	6.1500	-3.605%	1	254	+137.236%
2025-08-29	6.3800	6.3800	6.3800	6.3800	+11.344%	1	252	+128.683%
2025-08-26	5.7300	5.7300	5.7300	5.7300	+13.465%	5	252	+154.625%
2025-08-13	5.0500	5.0500	5.0500	5.0500	+5.208%	3	247	+188.911%
2025-08-11	4.8000	4.8000	4.8000	4.8000	-11.111%	1	244	+203.958%
2025-08-01	5.4500	5.4500	5.4000	5.4000	-12.052%	2	243	+170.185%
2025-07-31	6.1500	6.2100	6.1400	6.1400	+12.661%	45	243	+137.622%
2025-07-18	5.7500	5.7500	5.4500	5.4500	-22.143%	41	199	+167.706%
2025-07-11	7.0000	7.0000	7.0000	7.0000	+12.903%	9	168	+108.429%
2025-07-10	6.4000	6.4000	6.2000	6.2000	+0.813%	3	168	+135.323%
2025-07-09	6.2500	6.2500	6.1500	6.1500	+12.844%	3	167	+137.236%
2025-07-01	5.4500	5.4500	5.4500	5.4500	+2.830%	1	165	+167.706%
2025-06-27	5.3000	5.3000	5.3000	5.3000	+2.515%	1	165	+175.283%
2025-06-24	5.1700	5.1700	5.1700	5.1700	-26.977%	2	164	+182.205%
2025-06-16	7.0800	7.0800	7.0800	7.0800	-0.979%	2	164	+106.073%
2025-06-13	7.1100	7.1500	7.1100	7.1500	+10.853%	10	166	+104.056%
2025-06-11	6.2500	6.4500	6.2500	6.4500	+23.563%	6	163	+126.202%
2025-06-06	5.2200	5.2200	5.2200	5.2200	+6.531%	2	159	+179.502%
2025-06-02	4.9000	4.9000	4.9000	4.9000	+6.522%	2	160	+197.755%
2025-05-30	4.6000	4.6000	4.6000	4.6000	-8.000%	2	158	+217.174%
2025-05-28	5.0000	5.0000	5.0000	5.0000	+5.263%	1	158	+191.800%
2025-05-23	4.7800	4.7800	4.7500	4.7500	-2.664%	4	159	+207.158%
2025-05-22	4.5500	4.8800	4.3000	4.8800	+0.619%	134	159	+198.975%
2025-05-21	4.8500	4.8500	4.8500	4.8500	-7.088%	2	34	+200.825%
2025-05-08	4.8200	5.2200	4.8200	5.2200	+13.725%	6	34	+179.502%
2025-05-07	4.4000	4.5900	4.4000	4.5900	-11.390%	7	32	+217.865%
2025-05-05	5.1800	5.1800	5.1800	5.1800	-5.647%	13	33	+181.660%
2025-04-28	5.4000	5.4900	5.4000	5.4900	-1.436%	3	45	+165.756%
2025-04-25	5.5700	5.5700	5.5700	5.5700	-5.593%	16	42	+161.939%
2025-04-24	5.9000	5.9000	5.9000	5.9000	+9.259%	8	42	+147.288%
2025-04-22	5.0300	5.4000	5.0300	5.4000	-8.475%	9	42	+170.185%
2025-04-11	5.9000	5.9000	5.9000	5.9000	+7.273%	6	41	+147.288%
2025-04-10	5.5000	5.5000	5.5000	5.5000	-17.910%	1	41	+165.273%
2025-04-09	4.8000	6.7000	4.7500	6.7000	+39.583%	4	42	+117.761%
2025-04-08	4.8000	4.8000	4.8000	4.8000	-4.950%	14	43	+203.958%
2025-04-07	5.0500	5.0500	5.0500	5.0500	-23.716%	3	29	+188.911%
2025-04-03	6.7500	6.7500	6.6200	6.6200	-27.887%	4	26	+120.393%
2025-03-25	9.1800	9.1800	9.1800	9.1800	+2.000%	1	25	+58.932%
2025-03-21	9.0000	9.0000	9.0000	9.0000	+3.448%	2	24	+62.111%
2025-03-20	8.7000	8.7000	8.7000	8.7000	+1.993%	1	23	+67.701%
2025-03-13	8.5200	8.5300	8.5200	8.5300	-5.642%	3	22	+71.043%
2025-03-07	9.0400	9.0400	9.0400	9.0400	+13.000%	10	22	+61.394%
2025-03-04	8.0000	8.0000	8.0000	8.0000	-17.949%	5	27	+82.375%
2025-02-14	9.7800	9.7800	9.7400	9.7500	+11.048%	30	23	+49.641%
2025-02-07	8.9000	8.9000	8.7800	8.7800	-8.542%	30	23	+66.173%
2025-02-06	9.6000	9.6000	9.6000	9.6000	-9.434%	3	8	+51.979%
2025-01-27	10.6000	10.6000	10.6000	10.6000	+12.169%	1	5	+37.642%
2024-12-19	9.8000	9.8000	9.4500	9.4500	-27.531%	3	4	+54.392%
2024-11-06	13.0400	13.0400	13.0400	13.0400	+11.931%	2	2	+11.887%
2024-10-18	11.6500	11.6500	11.6500	11.6500	-5.285%	4	3	+25.236%
2024-09-30	12.3000	12.3000	12.3000	12.3000	+8.370%	1	1	+18.618%
2024-09-26	11.3500	11.3500	11.3500	11.3500	0.000%	1	1	+28.546%