Dark

HAL20270115C42
HAL Jan 15 2027 42.00 Call (HAL270115C00042000)
option OPRA

EOD

Sep 29, 2026

0.2800-42.857%(-0.2100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2800	0.2800	0.2800	0.2800	-42.857%	8	731	0.000%
2026-09-22	0.5000	0.5300	0.4900	0.4900	-12.500%	5	731	-42.857%
2026-09-21	0.5600	0.5600	0.5600	0.5600	-30.000%	10	729	-50.000%
2026-09-16	0.8000	0.8000	0.8000	0.8000	-8.046%	10	729	-65.000%
2026-09-14	0.8800	0.8800	0.8600	0.8700	-30.400%	64	729	-67.816%
2026-09-10	1.2500	1.2500	1.2500	1.2500	-17.219%	5	665	-77.600%
2026-09-08	1.5000	1.5100	1.5000	1.5100	-5.625%	5	670	-81.457%
2026-09-03	1.6000	1.6100	1.6000	1.6000	-9.605%	51	670	-82.500%
2026-09-02	1.4500	1.8000	1.4500	1.7700	+22.069%	25	663	-84.181%
2026-09-01	1.4500	1.4500	1.4500	1.4500	0.000%	10	649	-80.690%
2026-08-31	1.9100	1.9100	1.4500	1.4500	+12.403%	15	653	-80.690%
2026-08-28	1.2200	1.2900	1.2200	1.2900	+22.857%	32	643	-78.295%
2026-08-27	1.0500	1.0500	1.0500	1.0500	-9.483%	1	621	-73.333%
2026-08-20	1.1900	1.1900	1.1600	1.1600	+13.725%	3	620	-75.862%
2026-08-18	1.0200	1.0200	1.0200	1.0200	+8.511%	1	619	-72.549%
2026-08-17	0.9400	0.9400	0.9400	0.9400	+56.667%	14	619	-70.213%
2026-08-05	0.6000	0.6000	0.6000	0.6000	-13.043%	20	605	-53.333%
2026-07-28	0.6900	0.6900	0.6900	0.6900	-31.000%	1	611	-59.420%
2026-07-24	1.0000	1.0000	1.0000	1.0000	-2.913%	4	611	-72.000%
2026-07-23	1.0300	1.0300	1.0300	1.0300	+11.957%	5	611	-72.816%
2026-07-22	0.9200	0.9200	0.9200	0.9200	-2.128%	1	613	-69.565%
2026-07-21	0.9500	0.9600	0.8800	0.9400	-44.048%	36	614	-70.213%
2026-07-20	1.6800	1.6800	1.6800	1.6800	+7.692%	30	623	-83.333%
2026-07-16	1.5600	1.5600	1.5600	1.5600	-6.024%	15	626	-82.051%
2026-07-13	1.6600	1.6600	1.6600	1.6600	+29.688%	2	611	-83.133%
2026-07-07	1.2200	1.2900	1.2100	1.2800	-11.111%	79	611	-78.125%
2026-06-30	1.4400	1.4400	1.4400	1.4400	-10.559%	5	536	-80.556%
2026-06-24	1.6100	1.6100	1.6100	1.6100	-17.857%	2	541	-82.609%
2026-06-23	1.9600	1.9600	1.9600	1.9600	+2.618%	1	541	-85.714%
2026-06-22	1.9100	1.9100	1.9100	1.9100	-22.041%	2	542	-85.340%
2026-06-17	2.5700	2.5700	2.4500	2.4500	-14.035%	6	544	-88.571%
2026-06-16	2.7600	2.8500	2.7600	2.8500	-34.332%	2	544	-90.175%
2026-06-10	4.3400	4.3400	4.3400	4.3400	+2.118%	1	546	-93.548%
2026-06-09	4.2500	4.2500	4.2500	4.2500	-5.556%	6	547	-93.412%
2026-06-08	4.5000	4.5000	4.5000	4.5000	-8.350%	98	546	-93.778%
2026-06-05	4.9100	4.9100	4.9100	4.9100	+16.076%	1	483	-94.297%
2026-06-02	4.2300	4.2300	4.2300	4.2300	+5.750%	2	482	-93.381%
2026-06-01	4.1000	4.1100	4.0000	4.0000	+12.676%	8	482	-93.000%
2026-05-29	3.5000	3.5500	3.5000	3.5500	-5.333%	7	477	-92.113%
2026-05-28	3.7500	3.7500	3.7500	3.7500	-10.714%	159	474	-92.533%
2026-05-27	4.2000	4.2000	4.2000	4.2000	-12.500%	1	315	-93.333%
2026-05-26	4.8000	4.8000	4.8000	4.8000	-8.918%	1	314	-94.167%
2026-05-22	5.2700	5.2700	5.2700	5.2700	-12.167%	4	314	-94.687%
2026-05-20	6.5000	6.5000	5.9500	6.0000	-0.990%	8	314	-95.333%
2026-05-18	5.3200	6.0600	5.3200	6.0600	+18.591%	6	309	-95.380%
2026-05-15	5.1100	5.1100	5.1100	5.1100	+4.286%	1	309	-94.521%
2026-05-13	5.0000	5.0000	4.9000	4.9000	-2.000%	8	309	-94.286%
2026-05-12	4.5000	5.0000	4.5000	5.0000	+29.870%	21	289	-94.400%
2026-05-07	3.9500	4.0000	3.7000	3.8500	-15.385%	87	289	-92.727%
2026-05-06	4.4000	4.5500	4.4000	4.5500	-15.741%	17	265	-93.846%
2026-05-05	5.4200	5.4200	5.4000	5.4000	+3.846%	3	264	-94.815%
2026-05-01	5.4900	5.4900	5.2000	5.2000	-4.587%	3	262	-94.615%
2026-04-29	5.0500	5.4500	5.0500	5.4500	+9.000%	3	262	-94.862%
2026-04-28	5.0000	5.0000	5.0000	5.0000	+2.041%	1	259	-94.400%
2026-04-27	4.7500	4.9000	4.7500	4.9000	+3.158%	5	258	-94.286%
2026-04-24	4.6400	4.7500	4.6400	4.7500	+2.151%	6	258	-94.105%
2026-04-23	4.4500	4.6500	4.4500	4.6500	+12.864%	2	256	-93.978%
2026-04-22	4.0000	4.1500	4.0000	4.1200	+46.619%	154	255	-93.204%
2026-04-20	2.8100	2.8100	2.8100	2.8100	-11.076%	1	142	-90.036%
2026-04-17	2.6700	3.1600	2.6500	3.1600	-10.986%	31	143	-91.139%
2026-04-16	3.5500	3.5500	3.5500	3.5500	+1.719%	6	130	-92.113%
2026-04-14	3.4900	3.4900	3.4900	3.4900	-14.878%	1	129	-91.977%
2026-04-13	4.1000	4.1000	4.1000	4.1000	+13.889%	10	129	-93.171%
2026-04-09	3.6000	3.6000	3.6000	3.6000	-12.195%	2	119	-92.222%
2026-04-07	4.1500	4.1500	4.1000	4.1000	-7.865%	2	121	-93.171%
2026-04-01	4.3000	4.4500	4.3000	4.4500	-14.914%	2	121	-93.708%
2026-03-30	5.5800	5.5800	5.2200	5.2300	-8.246%	8	120	-94.646%
2026-03-27	4.9500	5.7000	4.9500	5.7000	+17.526%	17	121	-95.088%
2026-03-26	5.1000	5.1000	4.8500	4.8500	+8.989%	2	112	-94.227%
2026-03-24	4.4000	4.4500	4.4000	4.4500	+11.250%	18	110	-93.708%
2026-03-23	4.0000	4.0000	4.0000	4.0000	+1.266%	4	104	-93.000%
2026-03-20	3.9500	3.9500	3.9500	3.9500	+19.697%	1	104	-92.911%
2026-03-18	3.3000	3.3000	3.3000	3.3000	+4.762%	1	103	-91.515%
2026-03-17	3.1500	3.1500	3.1500	3.1500	+26.000%	2	102	-91.111%
2026-03-16	2.6000	2.6000	2.5000	2.5000	-8.425%	2	104	-88.800%
2026-03-13	2.7300	2.7300	2.7300	2.7300	-17.273%	1	104	-89.744%
2026-03-12	3.3000	3.3000	3.3000	3.3000	+2.484%	1	104	-91.515%
2026-03-11	3.1500	3.2200	3.1500	3.2200	+17.518%	4	103	-91.304%
2026-03-09	2.7400	2.7400	2.7400	2.7400	+3.008%	1	106	-89.781%
2026-03-06	2.6600	2.6600	2.6600	2.6600	-2.206%	2	105	-89.474%
2026-03-05	2.7200	2.7200	2.7200	2.7200	-3.546%	1	105	-89.706%
2026-03-04	2.8200	2.8200	2.8200	2.8200	-6.000%	2	105	-90.071%
2026-03-03	3.0500	3.0500	3.0000	3.0000	-11.765%	2	103	-90.667%
2026-03-02	4.0000	4.0000	3.1000	3.4000	+4.615%	5	102	-91.765%
2026-02-27	3.3000	3.3000	3.2000	3.2500	-2.985%	18	99	-91.385%
2026-02-26	3.3500	3.3500	3.3500	3.3500	+15.120%	1	82	-91.642%
2026-02-25	3.0500	3.0500	2.8500	2.9100	-3.642%	12	69	-90.378%
2026-02-24	3.0200	3.0200	3.0200	3.0200	+1.003%	5	69	-90.728%
2026-02-23	2.9900	2.9900	2.8800	2.9900	+1.356%	11	74	-90.635%
2026-02-19	2.9200	2.9500	2.9200	2.9500	+9.259%	4	63	-90.508%
2026-02-18	2.7000	2.7000	2.7000	2.7000	-4.930%	1	65	-89.630%
2026-02-12	2.8400	2.8400	2.8400	2.8400	+0.353%	1	65	-90.141%
2026-02-11	2.9500	2.9500	2.8300	2.8300	-0.702%	7	69	-90.106%
2026-02-09	2.8500	2.8500	2.8500	2.8500	-4.362%	1	62	-90.175%
2026-02-06	2.9600	2.9800	2.9600	2.9800	+11.610%	4	61	-90.604%
2026-02-05	2.6700	2.6700	2.6700	2.6700	-0.373%	2	57	-89.513%
2026-02-04	3.2500	3.2500	2.6800	2.6800	+9.836%	8	57	-89.552%
2026-02-03	2.4400	2.4400	2.4400	2.4400	+10.909%	1	49	-88.525%
2026-02-02	2.2000	2.2000	2.2000	2.2000	-12.000%	1	48	-87.273%
2026-01-29	2.8400	2.8400	2.5000	2.5000	-11.972%	8	48	-88.800%
2026-01-27	2.8400	2.8400	2.8400	2.8400	+7.985%	1	44	-90.141%
2026-01-26	2.6300	2.6300	2.6300	2.6300	-3.309%	22	44	-89.354%
2026-01-23	2.7200	2.7200	2.7200	2.7200	+21.973%	1	25	-89.706%
2026-01-22	2.2300	2.2300	2.2300	2.2300	+11.500%	2	26	-87.444%
2026-01-20	2.0000	2.0000	2.0000	2.0000	-9.091%	1	24	-86.000%
2026-01-15	2.2000	2.2000	2.1000	2.2000	-7.563%	5	24	-87.273%
2026-01-14	2.4500	2.4500	2.3800	2.3800	+22.051%	9	19	-88.235%
2026-01-09	1.9500	1.9500	1.9500	1.9500	-2.010%	5	10	-85.641%
2026-01-08	1.8900	1.9900	1.8900	1.9900	0.000%	5	5	-85.930%