Dark

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

EOD

Sep 23, 2026

0.14000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1200	0.1400	0.1200	0.1400	0.000%	10	10,717	0.000%
2026-09-16	0.2200	0.2200	0.1400	0.1400	+16.667%	2	10,717	0.000%
2026-09-15	0.1200	0.1200	0.1200	0.1200	0.000%	20	10,717	+16.667%
2026-09-11	0.1000	0.1200	0.1000	0.1200	+9.091%	13	10,737	+16.667%
2026-09-10	0.1900	0.1900	0.1100	0.1100	-42.105%	2	10,740	+27.273%
2026-09-08	0.1900	0.1900	0.1900	0.1900	+11.765%	1	10,740	-26.316%
2026-08-26	0.1700	0.1700	0.1700	0.1700	0.000%	10	10,739	-17.647%
2026-08-25	0.1700	0.1700	0.1700	0.1700	-34.615%	8	10,749	-17.647%
2026-08-13	0.2600	0.2600	0.2600	0.2600	-18.750%	55	10,749	-46.154%
2026-08-07	0.3200	0.3200	0.3200	0.3200	-25.581%	2	10,776	-56.250%
2026-08-04	0.4300	0.4300	0.4300	0.4300	+2.381%	1	10,774	-67.442%
2026-08-03	0.4300	0.4300	0.4200	0.4200	-8.696%	8	10,774	-66.667%
2026-07-30	0.4900	0.4900	0.4600	0.4600	+24.324%	1,103	10,774	-69.565%
2026-07-21	0.3500	0.3700	0.3500	0.3700	-22.917%	20	9,671	-62.162%
2026-07-02	0.4800	0.4800	0.4800	0.4800	+4.348%	1	9,650	-70.833%
2026-06-24	0.4700	0.4700	0.4300	0.4600	+17.949%	766	9,650	-69.565%
2026-06-23	0.3900	0.3900	0.3900	0.3900	+25.806%	1	9,649	-64.103%
2026-05-28	0.3400	0.3400	0.3100	0.3100	-16.216%	8	9,649	-54.839%
2026-05-07	0.3700	0.3700	0.3700	0.3700	+2.778%	1	9,655	-62.162%
2026-05-04	0.3600	0.3600	0.3600	0.3600	+5.882%	2	9,656	-61.111%
2026-04-29	0.3400	0.3400	0.3400	0.3400	-8.108%	7	9,656	-58.824%
2026-04-24	0.3700	0.3700	0.3700	0.3700	-11.905%	2	9,656	-62.162%
2026-04-22	0.4200	0.4200	0.4200	0.4200	-28.814%	40	9,658	-66.667%
2026-04-17	0.5800	0.5900	0.5800	0.5900	-27.160%	250	9,618	-76.271%
2026-03-31	0.7300	0.8100	0.7300	0.8100	+9.459%	5	9,618	-82.716%
2026-03-20	0.7400	0.7400	0.7400	0.7400	-31.481%	10	9,623	-81.081%
2026-03-13	1.0800	1.0800	1.0800	1.0800	+10.204%	1	9,633	-87.037%
2026-03-12	1.0300	1.0300	0.9500	0.9800	-17.647%	242	9,634	-85.714%
2026-03-06	1.1900	1.1900	1.1900	1.1900	+33.708%	1	9,634	-88.235%
2026-02-27	0.8400	0.8900	0.8400	0.8900	-4.301%	35	9,633	-84.270%
2026-02-10	0.9300	0.9300	0.9300	0.9300	-15.455%	8	9,633	-84.946%
2026-01-30	1.1000	1.1000	1.1000	1.1000	+10.000%	7	9,633	-87.273%
2026-01-28	0.9000	1.0000	0.9000	1.0000	+13.636%	11	9,633	-86.000%
2026-01-23	0.8700	0.8800	0.8700	0.8800	-12.000%	2	9,622	-84.091%
2026-01-22	1.0000	1.0000	1.0000	1.0000	-11.504%	7	9,622	-86.000%
2026-01-20	1.1200	1.1300	1.1100	1.1300	+4.630%	11	9,627	-87.611%
2026-01-16	1.0800	1.0800	1.0800	1.0800	-12.195%	1,500	8,122	-87.037%
2026-01-12	1.2500	1.2500	1.2300	1.2300	+9.821%	4	8,122	-88.618%
2026-01-09	1.1000	1.1200	1.1000	1.1200	-1.754%	10	8,122	-87.500%
2026-01-08	1.2900	1.2900	1.1400	1.1400	+2.703%	128	8,124	-87.719%
2026-01-05	1.5700	1.5700	1.1100	1.1100	-24.490%	5	7,998	-87.387%
2026-01-02	1.5400	1.5400	1.4700	1.4700	-10.909%	10	7,998	-90.476%
2025-12-31	1.6500	1.6500	1.6500	1.6500	+3.125%	3	8,008	-91.515%
2025-12-30	1.6000	1.6100	1.6000	1.6000	-4.192%	100	8,008	-91.250%
2025-12-29	1.6800	1.6800	1.6700	1.6700	-5.114%	600	7,908	-91.617%
2025-12-23	1.7600	1.7600	1.7600	1.7600	-4.865%	1	7,308	-92.045%
2025-12-19	1.8100	1.8500	1.8100	1.8500	-1.070%	1,002	7,309	-92.432%
2025-12-18	1.8700	1.8700	1.8700	1.8700	-4.103%	1	6,495	-92.513%
2025-12-17	1.9700	1.9700	1.9400	1.9500	-1.515%	249	6,495	-92.821%
2025-12-16	1.9800	1.9800	1.9800	1.9800	+12.500%	2	6,305	-92.929%
2025-12-15	1.7600	1.7600	1.7600	1.7600	-1.124%	1	6,303	-92.045%
2025-12-12	1.7200	1.7800	1.7200	1.7800	-1.111%	90	6,303	-92.135%
2025-12-08	1.8000	1.8000	1.8000	1.8000	-33.824%	1	6,303	-92.222%
2025-12-03	2.7200	2.7200	2.7200	2.7200	+11.934%	7	6,302	-94.853%
2025-11-28	2.4100	2.4300	2.4100	2.4300	-4.706%	128	6,302	-94.239%
2025-11-24	2.7400	2.7400	2.5000	2.5500	-1.163%	203	6,174	-94.510%
2025-11-21	2.6900	2.6900	2.5700	2.5800	+12.174%	122	5,980	-94.574%
2025-11-20	2.3000	2.3000	2.3000	2.3000	+1.770%	1	5,974	-93.913%
2025-11-14	2.3000	2.3000	2.2600	2.2600	-1.739%	338	5,973	-93.805%
2025-11-12	2.3000	2.3000	2.3000	2.3000	+5.505%	1	5,973	-93.913%
2025-11-06	2.1800	2.1800	2.1800	2.1800	-8.787%	1	5,973	-93.578%
2025-11-05	2.3600	2.3900	2.3600	2.3900	+0.844%	172	5,973	-94.142%
2025-11-04	2.3700	2.3700	2.3700	2.3700	-5.200%	1	5,973	-94.093%
2025-10-28	2.5000	2.5000	2.5000	2.5000	0.000%	1	5,973	-94.400%
2025-10-24	2.4100	2.5000	2.4100	2.5000	+4.167%	6	5,973	-94.400%
2025-10-23	2.4000	2.4000	2.4000	2.4000	-44.186%	250	5,978	-94.167%
2025-10-17	4.3000	4.3000	4.3000	4.3000	+2.381%	5	6,228	-96.744%
2025-10-16	4.2000	4.2000	4.2000	4.2000	+5.000%	1	6,223	-96.667%
2025-10-15	3.8000	4.0000	3.8000	4.0000	0.000%	500	6,223	-96.500%
2025-10-14	4.0000	4.0000	4.0000	4.0000	+2.564%	1	6,223	-96.500%
2025-10-10	3.9000	3.9000	3.9000	3.9000	+18.182%	1	6,222	-96.410%
2025-10-08	3.2900	3.3000	3.2900	3.3000	+1.538%	27	6,223	-95.758%
2025-10-07	3.3000	3.3000	3.2500	3.2500	+6.557%	307	6,187	-95.692%
2025-10-06	3.0500	3.0500	3.0500	3.0500	-3.175%	1	6,187	-95.410%
2025-10-02	3.1500	3.1500	3.1500	3.1500	+3.279%	1	6,187	-95.556%
2025-09-29	3.0500	3.0500	3.0500	3.0500	+3.390%	9	6,188	-95.410%
2025-09-26	3.0000	3.0000	2.9500	2.9500	-15.714%	9	6,188	-95.254%
2025-09-23	3.2500	3.5000	3.1400	3.5000	-8.377%	260	6,192	-96.000%
2025-09-17	3.8200	3.8200	3.8200	3.8200	-2.051%	7	5,954	-96.335%
2025-09-15	3.9000	3.9000	3.9000	3.9000	+2.632%	1	5,954	-96.410%
2025-09-10	3.8000	3.8000	3.8000	3.8000	-1.299%	1	5,954	-96.316%
2025-09-05	3.8500	3.8500	3.8500	3.8500	+1.316%	6	5,953	-96.364%
2025-09-04	3.8000	3.8000	3.8000	3.8000	0.000%	6	5,947	-96.316%
2025-09-02	3.8000	3.8000	3.8000	3.8000	-3.797%	2	5,947	-96.316%
2025-08-22	3.9500	3.9500	3.9500	3.9500	-11.236%	5	5,947	-96.456%
2025-08-18	4.4800	4.4800	4.4500	4.4500	+20.270%	2	5,947	-96.854%
2025-07-28	3.7500	3.7500	3.7000	3.7000	-6.329%	71	5,964	-96.216%
2025-07-25	3.9500	3.9500	3.9500	3.9500	-1.496%	1	5,934	-96.456%
2025-07-24	4.0400	4.0400	4.0100	4.0100	-19.800%	21	5,935	-96.509%
2025-07-22	5.0000	5.0000	5.0000	5.0000	+15.741%	1	5,916	-97.200%
2025-07-15	4.3200	4.3200	4.3200	4.3200	+4.600%	1	5,915	-96.759%
2025-07-14	4.1300	4.1300	4.1300	4.1300	+0.732%	1	5,915	-96.610%
2025-07-09	4.1500	4.1800	4.1000	4.1000	-6.393%	1,293	5,915	-96.585%
2025-07-07	4.3800	4.3800	4.3800	4.3800	-8.368%	1	5,299	-96.804%
2025-06-30	4.7800	4.7800	4.7800	4.7800	-5.906%	1	5,299	-97.071%
2025-06-25	5.0000	5.1000	5.0000	5.0800	+5.833%	296	5,299	-97.244%
2025-06-24	4.8000	4.8000	4.8000	4.8000	-0.208%	1	5,346	-97.083%
2025-06-23	4.5000	4.8100	4.4700	4.8100	+18.765%	45	5,346	-97.089%
2025-06-13	4.2400	4.2400	4.0500	4.0500	-6.682%	280	5,345	-96.543%
2025-06-12	4.3400	4.3400	4.3400	4.3400	-8.245%	1	5,228	-96.774%
2025-06-09	4.7800	4.7800	4.7000	4.7300	-4.444%	19	5,227	-97.040%
2025-06-06	4.9500	4.9600	4.9500	4.9500	-9.174%	972	5,241	-97.172%
2025-06-02	5.4000	5.5000	5.4000	5.4500	-1.802%	1,070	4,756	-97.431%
2025-05-30	5.5500	5.5500	5.5500	5.5500	+1.835%	6	4,304	-97.477%
2025-05-27	5.4000	5.4500	5.4000	5.4500	+5.825%	152	4,307	-97.431%
2025-05-21	5.1500	5.1500	5.1500	5.1500	-3.377%	1	4,157	-97.282%
2025-05-02	5.3700	5.3700	5.3300	5.3300	+4.510%	6	4,158	-97.373%
2025-04-28	5.1000	5.1000	5.1000	5.1000	-0.971%	1	4,158	-97.255%
2025-04-22	5.0500	5.1500	5.0500	5.1500	+3.622%	2	4,157	-97.282%
2025-04-15	4.9700	4.9700	4.9700	4.9700	-1.584%	2	4,157	-97.183%
2025-04-14	5.0500	5.0500	5.0500	5.0500	-22.308%	3	4,155	-97.228%
2025-04-09	6.5000	6.5000	6.4900	6.5000	+17.117%	20	4,152	-97.846%
2025-04-08	5.5500	5.5500	5.5500	5.5500	-1.770%	1	4,132	-97.477%
2025-04-04	5.5500	5.7000	5.4500	5.6500	+44.872%	5,240	6,133	-97.522%
2025-04-03	3.9500	3.9500	3.9000	3.9000	+50.000%	601	1,623	-96.410%
2025-03-26	2.6000	2.6000	2.6000	2.6000	-12.752%	1	1,026	-94.615%
2025-03-19	2.9800	2.9800	2.9800	2.9800	-11.045%	10	1,027	-95.302%
2025-03-13	3.3500	3.3500	3.3500	3.3500	-4.286%	10	1,022	-95.821%
2025-03-05	3.5000	3.5000	3.5000	3.5000	+21.107%	400	1,022	-96.000%
2025-03-03	2.8900	2.8900	2.8900	2.8900	+6.642%	1	622	-95.156%
2025-02-14	2.7100	2.7100	2.7100	2.7100	+1.119%	2	622	-94.834%
2025-02-13	2.6800	2.6800	2.6800	2.6800	0.000%	1	622	-94.776%
2025-02-11	2.6800	2.6800	2.6800	2.6800	-6.620%	2	622	-94.776%
2025-02-10	2.9000	2.9000	2.8700	2.8700	-3.691%	601	624	-95.122%
2025-02-06	2.9500	2.9800	2.9500	2.9800	+11.194%	2	23	-95.302%
2025-02-04	2.6800	2.6800	2.6800	2.6800	+5.929%	1	21	-94.776%
2025-01-30	2.5200	2.5300	2.5200	2.5300	-2.692%	3	20	-94.466%
2025-01-29	2.6000	2.6000	2.6000	2.6000	+30.000%	1	20	-94.615%
2025-01-22	2.0000	2.0000	2.0000	2.0000	-21.569%	1	19	-93.000%
2024-12-26	2.5500	2.5500	2.5500	2.5500	+0.791%	10	18	-94.510%
2024-12-24	2.5300	2.5300	2.5300	2.5300	+65.359%	10	8	-94.466%
2024-11-21	1.5300	1.5300	1.5300	1.5300	-19.474%	1	8	-90.850%
2024-11-13	1.9000	1.9000	1.9000	1.9000	-7.767%	5	8	-92.632%
2024-11-07	2.0600	2.0600	2.0600	2.0600	-2.830%	5	8	-93.204%
2024-11-06	2.1200	2.1200	2.1200	2.1200	-15.538%	1	4	-93.396%
2024-11-04	2.5100	2.5100	2.5100	2.5100	-6.343%	1	3	-94.422%
2024-10-29	2.6800	2.6800	2.6800	2.6800	0.000%	2	2	-94.776%