Dark

HAL20270115P18
HAL Jan 15 2027 18.00 Put (HAL270115P00018000)
option OPRA

EOD

Sep 29, 2026

0.0400-20.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0400	0.0400	0.0400	0.0400	-20.000%	2	6,257	0.000%
2026-09-24	0.0500	0.0500	0.0500	0.0500	+150.000%	1,000	6,257	-20.000%
2026-08-28	0.0200	0.0200	0.0200	0.0200	-50.000%	3,000	6,474	+100.000%
2026-08-17	0.0400	0.0400	0.0400	0.0400	-63.636%	1	6,494	0.000%
2026-08-14	0.1100	0.1100	0.1100	0.1100	+120.000%	2	6,495	-63.636%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-44.444%	1	6,497	-20.000%
2026-07-20	0.0500	0.0900	0.0500	0.0900	-10.000%	1,002	6,498	-55.556%
2026-06-12	0.1000	0.1000	0.1000	0.1000	-16.667%	2	7,480	-60.000%
2026-05-11	0.1200	0.1200	0.1200	0.1200	-72.093%	3	7,482	-66.667%
2026-04-22	0.4300	0.4300	0.4300	0.4300	+86.957%	1	7,485	-90.698%
2026-04-13	0.2300	0.2500	0.2300	0.2300	+21.053%	14	7,485	-82.609%
2026-03-27	0.1900	0.1900	0.1900	0.1900	-20.833%	2	7,497	-78.947%
2026-03-25	0.2500	0.2500	0.2400	0.2400	-20.000%	2	7,499	-83.333%
2026-03-18	0.3000	0.3000	0.3000	0.3000	-9.091%	1	7,499	-86.667%
2026-03-12	0.3200	0.3300	0.3200	0.3300	-5.714%	14	7,500	-87.879%
2026-03-11	0.3400	0.3600	0.3400	0.3500	-20.455%	21	7,486	-88.571%
2026-03-04	0.4400	0.4400	0.4400	0.4400	+29.412%	7	7,484	-90.909%
2026-02-12	0.3400	0.3400	0.3400	0.3400	+70.000%	11	7,484	-88.235%
2026-02-11	0.2000	0.2000	0.2000	0.2000	-45.946%	1	7,484	-80.000%
2026-02-10	0.3000	0.3700	0.2700	0.3700	-38.333%	1,002	7,485	-89.189%
2026-02-05	0.6000	0.6000	0.6000	0.6000	+122.222%	1	6,539	-93.333%
2026-01-26	0.2700	0.2700	0.2700	0.2700	-25.000%	4	6,540	-85.185%
2026-01-21	0.3600	0.3600	0.3600	0.3600	-10.000%	20	6,540	-88.889%
2026-01-20	0.4100	0.4100	0.4000	0.4000	-25.926%	8	6,560	-90.000%
2026-01-07	0.4800	0.5400	0.4800	0.5400	-32.500%	1,220	6,559	-92.593%
2025-12-19	0.8000	0.8000	0.8000	0.8000	+6.667%	10	7,083	-95.000%
2025-12-17	0.7500	0.7500	0.7500	0.7500	-3.846%	1	7,093	-94.667%
2025-12-04	0.7800	0.7800	0.7800	0.7800	-15.217%	20	7,093	-94.872%
2025-12-01	0.9400	0.9400	0.9200	0.9200	-15.596%	2	7,089	-95.652%
2025-11-25	1.0900	1.0900	1.0900	1.0900	+10.101%	2	7,091	-96.330%
2025-11-24	0.9900	0.9900	0.9900	0.9900	+10.000%	1	7,089	-95.960%
2025-11-06	0.9500	0.9500	0.9000	0.9000	-5.263%	3	7,088	-95.556%
2025-10-24	1.0000	1.0000	0.9500	0.9500	-20.833%	16	7,089	-95.789%
2025-10-22	1.2000	1.2000	1.2000	1.2000	-4.762%	20	7,090	-96.667%
2025-10-21	1.3000	1.3100	1.2500	1.2600	-33.684%	9	7,110	-96.825%
2025-10-17	1.9000	1.9000	1.9000	1.9000	+4.972%	2	7,117	-97.895%
2025-10-10	1.6800	1.8100	1.6800	1.8100	+24.828%	22	7,115	-97.790%
2025-10-09	1.4500	1.4500	1.4500	1.4500	+2.113%	20	7,109	-97.241%
2025-10-07	1.4200	1.4200	1.4200	1.4200	+6.767%	1	7,108	-97.183%
2025-10-06	1.3400	1.3400	1.3300	1.3300	+5.556%	2	7,108	-96.992%
2025-10-01	1.2600	1.2600	1.2600	1.2600	-17.105%	1,000	7,110	-96.825%
2025-09-25	1.5200	1.5200	1.5200	1.5200	+8.571%	7	6,110	-97.368%
2025-09-24	1.4400	1.4400	1.4000	1.4000	-3.448%	4	6,110	-97.143%
2025-09-23	1.3300	1.4500	1.3300	1.4500	-18.539%	179	6,108	-97.241%
2025-09-16	1.7800	1.7800	1.7800	1.7800	+11.950%	2	6,285	-97.753%
2025-09-12	1.5900	1.5900	1.5900	1.5900	-10.674%	1,550	6,285	-97.484%
2025-09-09	1.7200	1.7800	1.7000	1.7800	-1.657%	103	4,735	-97.753%
2025-09-08	1.8100	1.8100	1.8100	1.8100	+5.848%	1	4,758	-97.790%
2025-09-05	1.7100	1.7100	1.7100	1.7100	+5.556%	9	4,757	-97.661%
2025-09-04	1.6500	1.6500	1.6200	1.6200	-6.358%	21	4,757	-97.531%
2025-09-03	1.7300	1.7300	1.7300	1.7300	+6.135%	1	4,758	-97.688%
2025-08-28	1.6300	1.6300	1.6300	1.6300	-4.678%	6	4,757	-97.546%
2025-08-27	1.6800	1.7100	1.6800	1.7100	+2.395%	3,124	4,763	-97.661%
2025-08-25	1.6700	1.6700	1.6700	1.6700	-1.765%	3	1,740	-97.605%
2025-08-22	1.7300	1.7300	1.7000	1.7000	-12.821%	109	1,740	-97.647%
2025-08-19	1.9700	1.9700	1.9500	1.9500	-4.878%	93	1,639	-97.949%
2025-08-18	2.0100	2.0500	2.0100	2.0500	+1.990%	2	1,546	-98.049%
2025-08-15	1.9500	2.0100	1.9500	2.0100	-5.634%	9	1,546	-98.010%
2025-08-14	2.1100	2.1300	2.1100	2.1300	+2.899%	11	1,545	-98.122%
2025-08-13	2.0700	2.0700	2.0700	2.0700	-0.957%	9	1,545	-98.068%
2025-08-12	2.0900	2.0900	2.0900	2.0900	+23.669%	20	1,545	-98.086%
2025-07-31	1.6900	1.6900	1.6900	1.6900	-1.170%	3	1,525	-97.633%
2025-07-30	1.6600	1.7100	1.6600	1.7100	-33.977%	12	1,528	-97.661%
2025-07-28	2.5900	2.5900	2.5900	2.5900	+23.923%	1	1,520	-98.456%
2025-07-17	2.0900	2.0900	2.0900	2.0900	+7.179%	1	1,521	-98.086%
2025-07-14	1.9500	1.9500	1.9500	1.9500	-8.019%	2	1,522	-97.949%
2025-07-07	2.1200	2.1200	2.1200	2.1200	+1.923%	1	1,520	-98.113%
2025-07-02	2.0800	2.0800	2.0800	2.0800	-9.957%	137	1,520	-98.077%
2025-06-27	2.3200	2.3200	2.2400	2.3100	-2.532%	984	1,383	-98.268%
2025-06-26	2.3600	2.4000	2.3500	2.3700	+1.282%	115	451	-98.312%
2025-06-24	2.3400	2.3400	2.3400	2.3400	+18.182%	3	410	-98.291%
2025-06-13	1.9800	1.9800	1.9800	1.9800	-26.667%	4	407	-97.980%
2025-06-04	2.6700	2.7100	2.6700	2.7000	-0.735%	3	408	-98.519%
2025-06-02	2.7200	2.7200	2.7200	2.7200	-2.857%	6	408	-98.529%
2025-05-30	2.8600	2.8600	2.8000	2.8000	0.000%	110	408	-98.571%
2025-05-22	2.8700	2.8700	2.8000	2.8000	+7.692%	136	367	-98.571%
2025-05-21	2.6000	2.6000	2.6000	2.6000	-5.455%	166	244	-98.462%
2025-05-09	2.8000	2.8200	2.7500	2.7500	-5.172%	14	78	-98.545%
2025-04-30	2.9000	2.9000	2.9000	2.9000	+8.209%	2	73	-98.621%
2025-04-29	2.6800	2.6800	2.6800	2.6800	+27.619%	1	71	-98.507%
2025-04-22	2.1000	2.1000	2.1000	2.1000	-21.933%	10	71	-98.095%
2025-04-14	2.6900	2.6900	2.6900	2.6900	-10.033%	1	61	-98.513%
2025-04-11	3.0000	3.0000	2.9900	2.9900	-15.775%	12	61	-98.662%
2025-04-09	3.5500	3.5500	3.5500	3.5500	+9.907%	24	56	-98.873%
2025-04-08	3.2700	3.2700	3.2300	3.2300	-5.000%	2	80	-98.762%
2025-04-07	3.4000	3.4000	3.4000	3.4000	+13.333%	12	79	-98.824%
2025-04-04	3.0000	3.0000	3.0000	3.0000	+63.043%	16	79	-98.667%
2025-04-03	1.8400	1.8400	1.8400	1.8400	+42.636%	1	86	-97.826%
2025-03-24	1.2900	1.2900	1.2900	1.2900	-22.289%	1	85	-96.899%
2025-03-05	1.6600	1.6600	1.6600	1.6600	+3.106%	10	85	-97.590%
2025-03-04	1.6000	1.6100	1.6000	1.6100	+37.607%	2	80	-97.516%
2025-03-03	1.1700	1.1700	1.1700	1.1700	+4.464%	12	79	-96.581%
2025-02-24	1.0900	1.1700	1.0600	1.1200	-10.400%	4	67	-96.429%
2025-02-12	1.2500	1.2500	1.2500	1.2500	-5.303%	12	67	-96.800%
2025-02-06	1.3600	1.3600	1.3000	1.3200	+20.000%	49	55	-96.970%
2025-01-31	1.1000	1.1000	1.1000	1.1000	+10.000%	6	21	-96.364%
2025-01-28	1.0000	1.0000	1.0000	1.0000	+5.263%	1	18	-96.000%
2025-01-24	0.9500	0.9500	0.9500	0.9500	+4.396%	2	17	-95.789%
2025-01-23	0.9100	0.9100	0.9100	0.9100	-14.151%	12	16	-95.604%
2025-01-03	1.0600	1.0600	1.0600	1.0600	+1.923%	4	9	-96.226%
2025-01-02	1.0000	1.0400	1.0000	1.0400	-6.306%	2	10	-96.154%
2024-12-30	1.1100	1.1100	1.1100	1.1100	-2.632%	1	8	-96.396%
2024-12-27	1.1600	1.1600	1.1400	1.1400	+3.636%	6	7	-96.491%
2024-12-18	1.1000	1.1000	1.1000	1.1000	+7.843%	1	5	-96.364%
2024-12-17	1.0200	1.0200	1.0200	1.0200	+7.368%	1	4	-96.078%
2024-11-07	0.9500	0.9500	0.9500	0.9500	-14.414%	1	3	-95.789%
2024-10-25	1.1100	1.1100	1.1100	1.1100	-18.382%	2	2	-96.396%
2024-09-26	1.3600	1.3600	1.3600	1.3600	0.000%	1	1	-97.059%