Dark

HAL20270115P25
HAL Jan 15 2027 25.00 Put (HAL270115P00025000)
option OPRA

EOD

Aug 13, 2026

0.4900-16.949%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4900	0.4900	0.4900	0.4900	-16.949%	1	14,374	0.000%
2026-08-06	0.5900	0.5900	0.5900	0.5900	-6.349%	1	14,373	-16.949%
2026-08-04	0.6600	0.6600	0.6300	0.6300	-18.182%	2	14,373	-22.222%
2026-07-30	0.7700	0.7700	0.7700	0.7700	+5.479%	6	14,372	-36.364%
2026-07-29	0.7300	0.7300	0.7300	0.7300	-2.667%	1	14,372	-32.877%
2026-07-28	0.7500	0.7500	0.7500	0.7500	+10.294%	1	14,372	-34.667%
2026-07-27	0.6300	0.6800	0.6300	0.6800	+11.475%	10	14,372	-27.941%
2026-07-24	0.6100	0.6100	0.6100	0.6100	-8.955%	6	14,366	-19.672%
2026-07-23	0.6300	0.6700	0.6300	0.6700	+1.515%	2	14,366	-26.866%
2026-07-21	0.6700	0.6700	0.6600	0.6600	+34.694%	4	14,366	-25.758%
2026-07-16	0.4900	0.4900	0.4900	0.4900	-38.750%	1	14,362	0.000%
2026-07-01	0.7700	0.8000	0.7700	0.8000	+6.667%	15	14,362	-38.750%
2026-06-24	0.7500	0.7500	0.7500	0.7500	+13.636%	1	14,370	-34.667%
2026-06-23	0.6600	0.6600	0.6600	0.6600	+20.000%	1	14,370	-25.758%
2026-06-17	0.5800	0.5800	0.5500	0.5500	+19.565%	3	14,372	-10.909%
2026-06-10	0.4600	0.4600	0.4600	0.4600	-2.128%	1	14,372	+6.522%
2026-06-09	0.4700	0.4700	0.4700	0.4700	+2.174%	1	14,372	+4.255%
2026-06-08	0.5700	0.5700	0.4000	0.4600	+6.977%	1,500	14,372	+6.522%
2026-06-04	0.4300	0.4300	0.4300	0.4300	+2.381%	1	15,092	+13.953%
2026-05-26	0.4200	0.4200	0.4200	0.4200	+10.526%	2	15,092	+16.667%
2026-05-20	0.3900	0.3900	0.3800	0.3800	-7.317%	15	15,090	+28.947%
2026-05-14	0.4100	0.4100	0.4100	0.4100	-8.889%	1	15,085	+19.512%
2026-05-13	0.4500	0.4500	0.4500	0.4500	-2.174%	1	15,085	+8.889%
2026-05-11	0.3500	0.4600	0.3500	0.4600	-13.208%	6	15,085	+6.522%
2026-05-07	0.5300	0.5300	0.5300	0.5300	+17.778%	1	15,085	-7.547%
2026-05-04	0.6200	0.6200	0.4500	0.4500	-4.255%	98	15,086	+8.889%
2026-04-30	0.4700	0.4700	0.4700	0.4700	-6.000%	1	15,173	+4.255%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-16.667%	7	15,173	-2.000%
2026-04-24	0.6000	0.6000	0.6000	0.6000	-25.000%	100	15,180	-18.333%
2026-04-15	0.8000	0.8000	0.8000	0.8000	-6.977%	1	15,280	-38.750%
2026-04-09	1.0600	1.0600	0.8600	0.8600	-6.522%	21	15,279	-43.023%
2026-04-02	0.9200	0.9200	0.9200	0.9200	-7.071%	1,500	16,779	-46.739%
2026-03-30	0.8200	0.9900	0.8200	0.9900	+12.500%	28	16,779	-50.505%
2026-03-26	0.8800	0.8800	0.8800	0.8800	-22.807%	1	16,801	-44.318%
2026-03-19	1.1200	1.1500	1.0600	1.1400	+4.587%	4	16,802	-57.018%
2026-03-18	1.1600	1.1600	0.9900	1.0900	-9.917%	101	16,806	-55.046%
2026-03-17	1.1500	1.2100	1.1500	1.2100	-12.319%	13	16,705	-59.504%
2026-03-16	1.3800	1.3800	1.3800	1.3800	+6.977%	1	16,718	-64.493%
2026-03-12	1.2900	1.2900	1.2900	1.2900	+12.174%	3	16,709	-62.016%
2026-03-11	1.2000	1.2000	1.1500	1.1500	-17.857%	198	16,712	-57.391%
2026-03-09	1.4000	1.4000	1.4000	1.4000	-1.408%	20	16,714	-65.000%
2026-03-06	1.4300	1.4300	1.4200	1.4200	-4.698%	5	16,735	-65.493%
2026-03-05	1.3200	1.4900	1.3100	1.4900	+2.055%	133	16,736	-67.114%
2026-03-04	1.4600	1.4600	1.4600	1.4600	+19.672%	1	16,666	-66.438%
2026-03-03	1.2200	1.2200	1.2200	1.2200	-9.630%	80	16,665	-59.836%
2026-02-25	1.3500	1.3500	1.3500	1.3500	+29.808%	500	16,245	-63.704%
2026-02-23	1.0400	1.0400	1.0400	1.0400	-22.388%	24	16,245	-52.885%
2026-02-13	1.3400	1.3400	1.3400	1.3400	-6.944%	6	16,222	-63.433%
2026-02-12	1.4000	1.4400	1.4000	1.4400	+17.073%	4	16,222	-65.972%
2026-02-11	1.2100	1.2300	1.2100	1.2300	-8.889%	7	16,222	-60.163%
2026-02-10	1.3500	1.3500	1.3500	1.3500	+9.756%	1	16,223	-63.704%
2026-02-09	1.2300	1.2300	1.2300	1.2300	-5.385%	1	16,222	-60.163%
2026-02-06	1.3300	1.3300	1.2700	1.3000	-3.704%	35	16,221	-62.308%
2026-02-04	1.3500	1.3500	1.3500	1.3500	-15.625%	1	16,240	-63.704%
2026-02-02	1.6000	1.7200	1.5600	1.6000	+7.383%	8	16,239	-69.375%
2026-01-30	1.4900	1.5200	1.4900	1.4900	+9.559%	81	16,238	-67.114%
2026-01-29	1.3600	1.3600	1.3600	1.3600	-9.333%	2	16,169	-63.971%
2026-01-28	1.4200	1.5000	1.4200	1.5000	+11.940%	3	16,171	-67.333%
2026-01-27	1.3400	1.3400	1.3400	1.3400	+3.077%	5	16,170	-63.433%
2026-01-23	1.2000	1.3000	1.2000	1.3000	-9.091%	2	16,170	-62.308%
2026-01-22	1.4100	1.4300	1.4100	1.4300	-0.694%	132	16,172	-65.734%
2026-01-21	1.6200	1.6200	1.4400	1.4400	-14.286%	7	16,075	-65.972%
2026-01-20	1.5800	1.6800	1.5800	1.6800	+7.692%	7	16,080	-70.833%
2026-01-15	1.6200	1.6200	1.5600	1.5600	+7.586%	6	16,080	-68.590%
2026-01-14	1.5000	1.5000	1.4500	1.4500	-7.051%	18	16,080	-66.207%
2026-01-13	1.5600	1.5600	1.5600	1.5600	-8.772%	72	16,080	-68.590%
2026-01-12	1.6500	1.7100	1.6500	1.7100	+10.323%	3	16,008	-71.345%
2026-01-09	1.5700	1.5700	1.5000	1.5500	-20.918%	2,258	16,006	-68.387%
2026-01-07	1.9000	1.9700	1.9000	1.9600	+3.704%	285	13,907	-75.000%
2026-01-06	1.7500	1.8900	1.7500	1.8900	+11.176%	125	14,044	-74.074%
2026-01-05	1.6100	1.8100	1.5400	1.7000	-20.561%	2,473	13,919	-71.176%
2026-01-02	2.3000	2.3000	2.1400	2.1400	-4.889%	9	12,320	-77.103%
2025-12-31	2.3300	2.3300	2.2500	2.2500	0.000%	2,004	10,329	-78.222%
2025-12-30	2.2500	2.2500	2.2500	2.2500	-5.063%	4	10,329	-78.222%
2025-12-23	2.3700	2.3700	2.3700	2.3700	-14.748%	2	10,328	-79.325%
2025-12-16	2.5900	2.7800	2.5900	2.7800	+12.551%	6	10,326	-82.374%
2025-12-15	2.4700	2.4700	2.4700	2.4700	+13.303%	1	10,322	-80.162%
2025-12-11	2.4300	2.4300	2.1400	2.1800	-8.787%	15	10,322	-77.523%
2025-12-10	2.3800	2.3900	2.3800	2.3900	-4.400%	15	10,317	-79.498%
2025-12-05	2.6700	2.6700	2.5000	2.5000	-27.746%	3	10,332	-80.400%
2025-12-03	3.4600	3.4600	3.4600	3.4600	+1.466%	7	10,330	-85.838%
2025-12-02	3.4100	3.4100	3.4100	3.4100	+0.888%	80	10,326	-85.630%
2025-11-26	3.3800	3.3800	3.3800	3.3800	-5.322%	2,000	8,246	-85.503%
2025-11-25	3.7000	3.7000	3.5700	3.5700	-1.108%	2	8,246	-86.275%
2025-11-21	3.6100	3.6100	3.6100	3.6100	+19.934%	1,250	8,241	-86.427%
2025-11-13	3.0100	3.0100	3.0100	3.0100	+3.082%	1	6,996	-83.721%
2025-11-11	2.9200	2.9200	2.9200	2.9200	-5.806%	1	6,997	-83.219%
2025-11-10	3.1000	3.1000	3.1000	3.1000	+1.639%	1	6,998	-84.194%
2025-11-07	3.0500	3.0500	3.0500	3.0500	+1.667%	3	6,999	-83.934%
2025-11-06	3.0000	3.0000	3.0000	3.0000	-3.226%	20	7,002	-83.667%
2025-11-05	3.2500	3.2500	3.0500	3.1000	-3.125%	146	7,012	-84.194%
2025-11-04	3.2000	3.2000	3.2000	3.2000	+4.918%	1	6,980	-84.688%
2025-10-31	3.0500	3.0500	3.0500	3.0500	-3.175%	39	6,980	-83.934%
2025-10-27	3.1500	3.1500	3.1500	3.1500	-3.077%	17	6,932	-84.444%
2025-10-23	3.5200	3.5200	3.2500	3.2500	-6.877%	1,005	6,932	-84.923%
2025-10-22	3.4900	3.4900	3.4900	3.4900	-8.158%	2	5,927	-85.960%
2025-10-21	4.1500	4.1500	3.8000	3.8000	-25.490%	191	5,925	-87.105%
2025-10-20	5.1500	5.1500	5.1000	5.1000	+24.390%	2	5,776	-90.392%
2025-10-02	3.9100	4.1000	3.9100	4.1000	+3.797%	363	5,776	-88.049%
2025-09-29	4.0000	4.0000	3.9500	3.9500	0.000%	6	5,425	-87.595%
2025-09-26	3.9000	3.9500	3.9000	3.9500	-7.059%	25	5,424	-87.595%
2025-09-24	4.1000	4.2500	4.1000	4.2500	+1.190%	16	5,425	-88.471%
2025-09-23	4.3000	4.3000	4.2000	4.2000	-13.402%	202	5,409	-88.333%
2025-09-22	5.1000	5.1000	4.8500	4.8500	-1.623%	140	5,609	-89.897%
2025-09-12	4.9300	4.9300	4.9300	4.9300	-7.850%	50	5,609	-90.061%
2025-09-08	5.3500	5.3500	5.3500	5.3500	+7.000%	1	5,659	-90.841%
2025-09-04	5.0000	5.0000	5.0000	5.0000	-1.961%	1	5,659	-90.200%
2025-08-27	5.1000	5.1000	5.1000	5.1000	+0.990%	10	5,659	-90.392%
2025-08-22	5.0500	5.0500	5.0500	5.0500	+2.020%	10	5,669	-90.297%
2025-07-30	4.9500	4.9500	4.9500	4.9500	+4.873%	1	5,679	-90.101%
2025-07-29	4.7200	4.7200	4.7200	4.7200	-10.095%	1	5,679	-89.619%
2025-07-23	5.2500	5.2500	5.2500	5.2500	-9.483%	5	5,678	-90.667%
2025-07-21	5.8000	5.8000	5.8000	5.8000	+3.571%	1	5,683	-91.552%
2025-07-16	5.6000	5.6000	5.6000	5.6000	+3.512%	1	5,683	-91.250%
2025-07-14	4.9500	5.4100	4.9500	5.4100	+10.408%	6	5,683	-90.943%
2025-07-11	4.9000	4.9000	4.9000	4.9000	-8.068%	40	5,677	-90.000%
2025-07-09	5.3300	5.3300	5.3300	5.3300	-9.661%	1	5,637	-90.807%
2025-07-07	5.9000	5.9000	5.9000	5.9000	-2.479%	10	5,636	-91.695%
2025-07-01	6.0500	6.0500	6.0500	6.0500	+11.418%	10	5,739	-91.901%
2025-06-20	5.4300	5.4300	5.4300	5.4300	+9.697%	500	5,729	-90.976%
2025-06-17	4.9500	4.9500	4.9500	4.9500	-1.980%	1	5,479	-90.101%
2025-06-16	5.0700	5.0700	5.0500	5.0500	-0.394%	22	5,478	-90.297%
2025-06-13	5.1400	5.1400	5.0700	5.0700	-19.651%	6	5,456	-90.335%
2025-06-06	6.3100	6.3100	6.3100	6.3100	-6.380%	20	5,459	-92.235%
2025-05-29	6.6800	6.7400	6.6800	6.7400	+6.142%	2	5,449	-92.730%
2025-05-21	6.3500	6.3500	6.3500	6.3500	+8.547%	1	5,449	-92.283%
2025-05-13	5.8500	5.8500	5.8500	5.8500	+0.862%	1	5,448	-91.624%
2025-05-12	5.8000	5.8000	5.8000	5.8000	-15.942%	40	5,448	-91.552%
2025-05-08	6.9000	6.9000	6.9000	6.9000	-1.849%	20	5,408	-92.899%
2025-04-30	6.7500	7.0900	6.7500	7.0300	+7.328%	202	5,388	-93.030%
2025-04-29	6.5700	6.6000	6.5500	6.5500	+1.550%	3	5,186	-92.519%
2025-04-28	6.7500	6.7500	6.4500	6.4500	0.000%	10	5,184	-92.403%
2025-04-25	6.4500	6.4500	6.4500	6.4500	-0.769%	20	5,194	-92.403%
2025-04-23	6.5000	6.5000	6.5000	6.5000	-4.412%	4	5,184	-92.462%
2025-04-22	6.8000	6.8000	6.8000	6.8000	-13.486%	2	5,180	-92.794%
2025-04-08	7.8600	7.8600	7.8600	7.8600	+3.421%	40	5,178	-93.766%
2025-04-07	7.6000	7.6000	7.6000	7.6000	+10.787%	4	5,218	-93.553%
2025-04-04	6.9500	6.9500	6.7700	6.8600	+85.405%	4,070	7,218	-92.857%
2025-04-02	3.7000	3.7000	3.7000	3.7000	-10.843%	1	3,189	-86.757%
2025-03-18	4.1500	4.1500	4.1500	4.1500	+3.750%	4	3,189	-88.193%
2025-03-14	4.0000	4.0000	4.0000	4.0000	-4.535%	4	3,189	-87.750%
2025-03-10	4.1000	4.2500	4.1000	4.1900	+3.457%	24	3,189	-88.305%
2025-03-07	3.9200	4.0500	3.1000	4.0500	-6.897%	60	3,169	-87.901%
2025-03-06	4.4700	4.5000	4.3500	4.3500	+19.178%	849	3,159	-88.736%
2025-02-26	3.6300	3.6500	3.6300	3.6500	+1.389%	10	2,361	-86.575%
2025-02-25	3.6000	3.6000	3.6000	3.6000	+2.273%	1	2,350	-86.389%
2025-02-18	3.5200	3.5200	3.5200	3.5200	-1.676%	1	2,350	-86.080%
2025-02-13	3.5800	3.5800	3.5800	3.5800	-5.789%	4	2,350	-86.313%
2025-02-07	3.8000	3.8000	3.8000	3.8000	+0.529%	10	2,350	-87.105%
2025-02-06	3.5400	3.7800	3.5400	3.7800	+8.000%	8	2,350	-87.037%
2025-02-04	3.5000	3.5000	3.5000	3.5000	-5.149%	1	2,342	-86.000%
2025-02-03	3.6900	3.6900	3.6900	3.6900	+6.957%	1	2,341	-86.721%
2025-01-31	3.4500	3.4500	3.4500	3.4500	+13.115%	4	2,341	-85.797%
2025-01-27	3.0500	3.0500	3.0500	3.0500	+7.394%	1	2,339	-83.934%
2025-01-23	2.8400	2.8400	2.8400	2.8400	+2.158%	1	2,338	-82.746%
2025-01-22	2.6000	2.7800	2.6000	2.7800	+13.934%	24	2,337	-82.374%
2025-01-17	2.4300	2.4400	2.4300	2.4400	-12.545%	202	2,330	-79.918%
2025-01-15	2.7900	2.7900	2.7900	2.7900	-9.416%	5	2,330	-82.437%
2025-01-13	3.0800	3.0800	3.0800	3.0800	-7.229%	20	2,335	-84.091%
2025-01-10	3.2500	3.3200	3.2500	3.3200	+13.311%	44	2,355	-85.241%
2025-01-06	2.9300	2.9500	2.9300	2.9300	-12.012%	10	2,343	-83.276%
2024-12-26	3.4000	3.4100	3.3000	3.3300	-8.516%	4	2,343	-85.285%
2024-12-23	3.6400	3.6400	3.6400	3.6400	+0.831%	1	2,339	-86.538%
2024-12-20	3.6100	3.6100	3.6100	3.6100	+3.736%	4	2,339	-86.427%
2024-12-19	3.4800	3.4800	3.4800	3.4800	+10.476%	3	2,343	-85.920%
2024-12-18	3.1900	3.1900	3.0500	3.1500	+6.061%	70	2,340	-84.444%
2024-12-17	2.9700	2.9700	2.9700	2.9700	+3.484%	4	2,270	-83.502%
2024-12-16	2.8700	2.8700	2.8700	2.8700	+7.491%	1	2,265	-82.927%
2024-12-12	2.6500	2.7200	2.6500	2.6700	+17.105%	160	2,265	-81.648%
2024-12-09	2.2800	2.2800	2.2800	2.2800	-17.690%	1	2,147	-78.509%
2024-12-06	2.5000	2.7700	2.5000	2.7700	+20.435%	18	2,147	-82.310%
2024-12-04	2.2900	2.3000	2.2900	2.3000	-6.122%	3	2,139	-78.696%
2024-11-20	2.4500	2.4500	2.4500	2.4500	-6.130%	10	2,136	-80.000%
2024-11-19	2.6100	2.6100	2.6100	2.6100	-0.382%	2	2,146	-81.226%
2024-11-11	2.6000	2.6200	2.6000	2.6200	-4.727%	6	2,148	-81.298%
2024-11-07	2.7500	2.7500	2.7500	2.7500	-14.330%	10	2,154	-82.182%
2024-11-04	3.2000	3.2500	3.2000	3.2100	-6.957%	612	2,144	-84.735%
2024-10-29	3.4600	3.4600	3.4500	3.4500	+4.230%	1,002	1,536	-85.797%
2024-10-28	3.3600	3.3600	3.3100	3.3100	+22.140%	6	534	-85.196%
2024-10-04	2.7100	2.7100	2.7100	2.7100	-2.518%	4	528	-81.919%
2024-10-03	2.7700	2.7800	2.7700	2.7800	-18.235%	2	526	-82.374%
2024-09-26	3.4000	3.4000	3.4000	3.4000	+11.475%	4	524	-85.588%
2024-09-25	3.0200	3.0800	3.0200	3.0500	+7.018%	20	520	-83.934%
2024-09-23	2.8600	2.9100	2.8500	2.8500	0.000%	802	500	-82.807%