Dark

HAL20270115P23
HAL Jan 15 2027 23.00 Put (HAL270115P00023000)
option OPRA

EOD

Aug 13, 2026

0.2600-18.750%(-0.0600)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2600	0.2600	0.2600	0.2600	-18.750%	55	10,749	0.000%
2026-08-07	0.3200	0.3200	0.3200	0.3200	-25.581%	2	10,776	-18.750%
2026-08-04	0.4300	0.4300	0.4300	0.4300	+2.381%	1	10,774	-39.535%
2026-08-03	0.4300	0.4300	0.4200	0.4200	-8.696%	8	10,774	-38.095%
2026-07-30	0.4900	0.4900	0.4600	0.4600	+24.324%	1,103	10,774	-43.478%
2026-07-21	0.3500	0.3700	0.3500	0.3700	-22.917%	20	9,671	-29.730%
2026-07-02	0.4800	0.4800	0.4800	0.4800	+4.348%	1	9,650	-45.833%
2026-06-24	0.4700	0.4700	0.4300	0.4600	+17.949%	766	9,650	-43.478%
2026-06-23	0.3900	0.3900	0.3900	0.3900	+25.806%	1	9,649	-33.333%
2026-05-28	0.3400	0.3400	0.3100	0.3100	-16.216%	8	9,649	-16.129%
2026-05-07	0.3700	0.3700	0.3700	0.3700	+2.778%	1	9,655	-29.730%
2026-05-04	0.3600	0.3600	0.3600	0.3600	+5.882%	2	9,656	-27.778%
2026-04-29	0.3400	0.3400	0.3400	0.3400	-8.108%	7	9,656	-23.529%
2026-04-24	0.3700	0.3700	0.3700	0.3700	-11.905%	2	9,656	-29.730%
2026-04-22	0.4200	0.4200	0.4200	0.4200	-28.814%	40	9,658	-38.095%
2026-04-17	0.5800	0.5900	0.5800	0.5900	-27.160%	250	9,618	-55.932%
2026-03-31	0.7300	0.8100	0.7300	0.8100	+9.459%	5	9,618	-67.901%
2026-03-20	0.7400	0.7400	0.7400	0.7400	-31.481%	10	9,623	-64.865%
2026-03-13	1.0800	1.0800	1.0800	1.0800	+10.204%	1	9,633	-75.926%
2026-03-12	1.0300	1.0300	0.9500	0.9800	-17.647%	242	9,634	-73.469%
2026-03-06	1.1900	1.1900	1.1900	1.1900	+33.708%	1	9,634	-78.151%
2026-02-27	0.8400	0.8900	0.8400	0.8900	-4.301%	35	9,633	-70.787%
2026-02-10	0.9300	0.9300	0.9300	0.9300	-15.455%	8	9,633	-72.043%
2026-01-30	1.1000	1.1000	1.1000	1.1000	+10.000%	7	9,633	-76.364%
2026-01-28	0.9000	1.0000	0.9000	1.0000	+13.636%	11	9,633	-74.000%
2026-01-23	0.8700	0.8800	0.8700	0.8800	-12.000%	2	9,622	-70.455%
2026-01-22	1.0000	1.0000	1.0000	1.0000	-11.504%	7	9,622	-74.000%
2026-01-20	1.1200	1.1300	1.1100	1.1300	+4.630%	11	9,627	-76.991%
2026-01-16	1.0800	1.0800	1.0800	1.0800	-12.195%	1,500	8,122	-75.926%
2026-01-12	1.2500	1.2500	1.2300	1.2300	+9.821%	4	8,122	-78.862%
2026-01-09	1.1000	1.1200	1.1000	1.1200	-1.754%	10	8,122	-76.786%
2026-01-08	1.2900	1.2900	1.1400	1.1400	+2.703%	128	8,124	-77.193%
2026-01-05	1.5700	1.5700	1.1100	1.1100	-24.490%	5	7,998	-76.577%
2026-01-02	1.5400	1.5400	1.4700	1.4700	-10.909%	10	7,998	-82.313%
2025-12-31	1.6500	1.6500	1.6500	1.6500	+3.125%	3	8,008	-84.242%
2025-12-30	1.6000	1.6100	1.6000	1.6000	-4.192%	100	8,008	-83.750%
2025-12-29	1.6800	1.6800	1.6700	1.6700	-5.114%	600	7,908	-84.431%
2025-12-23	1.7600	1.7600	1.7600	1.7600	-4.865%	1	7,308	-85.227%
2025-12-19	1.8100	1.8500	1.8100	1.8500	-1.070%	1,002	7,309	-85.946%
2025-12-18	1.8700	1.8700	1.8700	1.8700	-4.103%	1	6,495	-86.096%
2025-12-17	1.9700	1.9700	1.9400	1.9500	-1.515%	249	6,495	-86.667%
2025-12-16	1.9800	1.9800	1.9800	1.9800	+12.500%	2	6,305	-86.869%
2025-12-15	1.7600	1.7600	1.7600	1.7600	-1.124%	1	6,303	-85.227%
2025-12-12	1.7200	1.7800	1.7200	1.7800	-1.111%	90	6,303	-85.393%
2025-12-08	1.8000	1.8000	1.8000	1.8000	-33.824%	1	6,303	-85.556%
2025-12-03	2.7200	2.7200	2.7200	2.7200	+11.934%	7	6,302	-90.441%
2025-11-28	2.4100	2.4300	2.4100	2.4300	-4.706%	128	6,302	-89.300%
2025-11-24	2.7400	2.7400	2.5000	2.5500	-1.163%	203	6,174	-89.804%
2025-11-21	2.6900	2.6900	2.5700	2.5800	+12.174%	122	5,980	-89.922%
2025-11-20	2.3000	2.3000	2.3000	2.3000	+1.770%	1	5,974	-88.696%
2025-11-14	2.3000	2.3000	2.2600	2.2600	-1.739%	338	5,973	-88.496%
2025-11-12	2.3000	2.3000	2.3000	2.3000	+5.505%	1	5,973	-88.696%
2025-11-06	2.1800	2.1800	2.1800	2.1800	-8.787%	1	5,973	-88.073%
2025-11-05	2.3600	2.3900	2.3600	2.3900	+0.844%	172	5,973	-89.121%
2025-11-04	2.3700	2.3700	2.3700	2.3700	-5.200%	1	5,973	-89.030%
2025-10-28	2.5000	2.5000	2.5000	2.5000	0.000%	1	5,973	-89.600%
2025-10-24	2.4100	2.5000	2.4100	2.5000	+4.167%	6	5,973	-89.600%
2025-10-23	2.4000	2.4000	2.4000	2.4000	-44.186%	250	5,978	-89.167%
2025-10-17	4.3000	4.3000	4.3000	4.3000	+2.381%	5	6,228	-93.953%
2025-10-16	4.2000	4.2000	4.2000	4.2000	+5.000%	1	6,223	-93.810%
2025-10-15	3.8000	4.0000	3.8000	4.0000	0.000%	500	6,223	-93.500%
2025-10-14	4.0000	4.0000	4.0000	4.0000	+2.564%	1	6,223	-93.500%
2025-10-10	3.9000	3.9000	3.9000	3.9000	+18.182%	1	6,222	-93.333%
2025-10-08	3.2900	3.3000	3.2900	3.3000	+1.538%	27	6,223	-92.121%
2025-10-07	3.3000	3.3000	3.2500	3.2500	+6.557%	307	6,187	-92.000%
2025-10-06	3.0500	3.0500	3.0500	3.0500	-3.175%	1	6,187	-91.475%
2025-10-02	3.1500	3.1500	3.1500	3.1500	+3.279%	1	6,187	-91.746%
2025-09-29	3.0500	3.0500	3.0500	3.0500	+3.390%	9	6,188	-91.475%
2025-09-26	3.0000	3.0000	2.9500	2.9500	-15.714%	9	6,188	-91.186%
2025-09-23	3.2500	3.5000	3.1400	3.5000	-8.377%	260	6,192	-92.571%
2025-09-17	3.8200	3.8200	3.8200	3.8200	-2.051%	7	5,954	-93.194%
2025-09-15	3.9000	3.9000	3.9000	3.9000	+2.632%	1	5,954	-93.333%
2025-09-10	3.8000	3.8000	3.8000	3.8000	-1.299%	1	5,954	-93.158%
2025-09-05	3.8500	3.8500	3.8500	3.8500	+1.316%	6	5,953	-93.247%
2025-09-04	3.8000	3.8000	3.8000	3.8000	0.000%	6	5,947	-93.158%
2025-09-02	3.8000	3.8000	3.8000	3.8000	-3.797%	2	5,947	-93.158%
2025-08-22	3.9500	3.9500	3.9500	3.9500	-11.236%	5	5,947	-93.418%
2025-08-18	4.4800	4.4800	4.4500	4.4500	+20.270%	2	5,947	-94.157%
2025-07-28	3.7500	3.7500	3.7000	3.7000	-6.329%	71	5,964	-92.973%
2025-07-25	3.9500	3.9500	3.9500	3.9500	-1.496%	1	5,934	-93.418%
2025-07-24	4.0400	4.0400	4.0100	4.0100	-19.800%	21	5,935	-93.516%
2025-07-22	5.0000	5.0000	5.0000	5.0000	+15.741%	1	5,916	-94.800%
2025-07-15	4.3200	4.3200	4.3200	4.3200	+4.600%	1	5,915	-93.981%
2025-07-14	4.1300	4.1300	4.1300	4.1300	+0.732%	1	5,915	-93.705%
2025-07-09	4.1500	4.1800	4.1000	4.1000	-6.393%	1,293	5,915	-93.659%
2025-07-07	4.3800	4.3800	4.3800	4.3800	-8.368%	1	5,299	-94.064%
2025-06-30	4.7800	4.7800	4.7800	4.7800	-5.906%	1	5,299	-94.561%
2025-06-25	5.0000	5.1000	5.0000	5.0800	+5.833%	296	5,299	-94.882%
2025-06-24	4.8000	4.8000	4.8000	4.8000	-0.208%	1	5,346	-94.583%
2025-06-23	4.5000	4.8100	4.4700	4.8100	+18.765%	45	5,346	-94.595%
2025-06-13	4.2400	4.2400	4.0500	4.0500	-6.682%	280	5,345	-93.580%
2025-06-12	4.3400	4.3400	4.3400	4.3400	-8.245%	1	5,228	-94.009%
2025-06-09	4.7800	4.7800	4.7000	4.7300	-4.444%	19	5,227	-94.503%
2025-06-06	4.9500	4.9600	4.9500	4.9500	-9.174%	972	5,241	-94.747%
2025-06-02	5.4000	5.5000	5.4000	5.4500	-1.802%	1,070	4,756	-95.229%
2025-05-30	5.5500	5.5500	5.5500	5.5500	+1.835%	6	4,304	-95.315%
2025-05-27	5.4000	5.4500	5.4000	5.4500	+5.825%	152	4,307	-95.229%
2025-05-21	5.1500	5.1500	5.1500	5.1500	-3.377%	1	4,157	-94.951%
2025-05-02	5.3700	5.3700	5.3300	5.3300	+4.510%	6	4,158	-95.122%
2025-04-28	5.1000	5.1000	5.1000	5.1000	-0.971%	1	4,158	-94.902%
2025-04-22	5.0500	5.1500	5.0500	5.1500	+3.622%	2	4,157	-94.951%
2025-04-15	4.9700	4.9700	4.9700	4.9700	-1.584%	2	4,157	-94.769%
2025-04-14	5.0500	5.0500	5.0500	5.0500	-22.308%	3	4,155	-94.851%
2025-04-09	6.5000	6.5000	6.4900	6.5000	+17.117%	20	4,152	-96.000%
2025-04-08	5.5500	5.5500	5.5500	5.5500	-1.770%	1	4,132	-95.315%
2025-04-04	5.5500	5.7000	5.4500	5.6500	+44.872%	5,240	6,133	-95.398%
2025-04-03	3.9500	3.9500	3.9000	3.9000	+50.000%	601	1,623	-93.333%
2025-03-26	2.6000	2.6000	2.6000	2.6000	-12.752%	1	1,026	-90.000%
2025-03-19	2.9800	2.9800	2.9800	2.9800	-11.045%	10	1,027	-91.275%
2025-03-13	3.3500	3.3500	3.3500	3.3500	-4.286%	10	1,022	-92.239%
2025-03-05	3.5000	3.5000	3.5000	3.5000	+21.107%	400	1,022	-92.571%
2025-03-03	2.8900	2.8900	2.8900	2.8900	+6.642%	1	622	-91.003%
2025-02-14	2.7100	2.7100	2.7100	2.7100	+1.119%	2	622	-90.406%
2025-02-13	2.6800	2.6800	2.6800	2.6800	0.000%	1	622	-90.299%
2025-02-11	2.6800	2.6800	2.6800	2.6800	-6.620%	2	622	-90.299%
2025-02-10	2.9000	2.9000	2.8700	2.8700	-3.691%	601	624	-90.941%
2025-02-06	2.9500	2.9800	2.9500	2.9800	+11.194%	2	23	-91.275%
2025-02-04	2.6800	2.6800	2.6800	2.6800	+5.929%	1	21	-90.299%
2025-01-30	2.5200	2.5300	2.5200	2.5300	-2.692%	3	20	-89.723%
2025-01-29	2.6000	2.6000	2.6000	2.6000	+30.000%	1	20	-90.000%
2025-01-22	2.0000	2.0000	2.0000	2.0000	-21.569%	1	19	-87.000%
2024-12-26	2.5500	2.5500	2.5500	2.5500	+0.791%	10	18	-89.804%
2024-12-24	2.5300	2.5300	2.5300	2.5300	+65.359%	10	8	-89.723%
2024-11-21	1.5300	1.5300	1.5300	1.5300	-19.474%	1	8	-83.007%
2024-11-13	1.9000	1.9000	1.9000	1.9000	-7.767%	5	8	-86.316%
2024-11-07	2.0600	2.0600	2.0600	2.0600	-2.830%	5	8	-87.379%
2024-11-06	2.1200	2.1200	2.1200	2.1200	-15.538%	1	4	-87.736%
2024-11-04	2.5100	2.5100	2.5100	2.5100	-6.343%	1	3	-89.641%
2024-10-29	2.6800	2.6800	2.6800	2.6800	0.000%	2	2	-90.299%