Dark

HAL20270115P27
HAL Jan 15 2027 27.00 Put (HAL270115P00027000)
option OPRA

EOD

Sep 29, 2026

0.7100+22.414%(+0.1300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7100	0.7100	0.7100	0.7100	+22.414%	10	7,021	0.000%
2026-09-28	0.6200	0.6200	0.5800	0.5800	+3.571%	10	7,021	+22.414%
2026-09-23	0.5600	0.5600	0.5600	0.5600	-6.667%	800	7,016	+26.786%
2026-09-21	0.6000	0.6000	0.6000	0.6000	+15.385%	1	7,016	+18.333%
2026-09-17	0.5200	0.5200	0.5200	0.5200	+79.310%	3	7,015	+36.538%
2026-09-09	0.2900	0.2900	0.2900	0.2900	-9.375%	1	7,013	+144.828%
2026-09-01	0.3200	0.3200	0.3200	0.3200	-11.111%	1	7,013	+121.875%
2026-08-31	0.3500	0.3600	0.3400	0.3600	-12.195%	14	7,013	+97.222%
2026-08-28	0.4000	0.4100	0.4000	0.4100	-21.154%	7	7,020	+73.171%
2026-08-26	0.5200	0.5200	0.5200	0.5200	+1.961%	5	7,019	+36.538%
2026-08-18	0.5100	0.5100	0.5100	0.5100	-7.273%	1,500	6,806	+39.216%
2026-08-17	0.5500	0.5500	0.5500	0.5500	-31.250%	2	6,650	+29.091%
2026-08-12	0.8000	0.8000	0.8000	0.8000	0.000%	8	6,650	-11.250%
2026-08-10	0.8000	0.8000	0.8000	0.8000	-20.000%	80	6,658	-11.250%
2026-08-07	1.0000	1.0000	1.0000	1.0000	-9.091%	1	6,658	-29.000%
2026-08-05	1.0400	1.1000	1.0400	1.1000	0.000%	38	6,658	-35.455%
2026-08-04	1.1000	1.1000	1.1000	1.1000	-5.983%	1	6,633	-35.455%
2026-07-31	1.1700	1.1700	1.1700	1.1700	-4.878%	1	6,633	-39.316%
2026-07-30	1.2300	1.2300	1.2300	1.2300	-7.519%	1	6,633	-42.276%
2026-07-29	1.2600	1.3300	1.2600	1.3300	+6.400%	10	6,632	-46.617%
2026-07-28	1.1700	1.2500	1.1700	1.2500	+16.822%	66	6,622	-43.200%
2026-07-27	1.0700	1.0700	1.0700	1.0700	+11.458%	14	6,557	-33.645%
2026-07-24	0.9100	0.9600	0.9100	0.9600	-7.692%	5	6,551	-26.042%
2026-07-23	0.9500	1.0700	0.9200	1.0400	+4.000%	32	6,549	-31.731%
2026-07-22	0.9500	1.0000	0.9500	1.0000	0.000%	12	6,548	-29.000%
2026-07-21	0.9900	1.1000	0.9800	1.0000	+17.647%	59	6,546	-29.000%
2026-07-15	0.8500	0.8500	0.8500	0.8500	-18.269%	1	6,519	-16.471%
2026-07-01	1.0400	1.0400	1.0400	1.0400	+5.051%	1	6,518	-31.731%
2026-06-29	0.9900	0.9900	0.9800	0.9900	-9.174%	4	6,517	-28.283%
2026-06-25	1.0900	1.0900	1.0900	1.0900	-2.679%	1	6,517	-34.862%
2026-06-24	1.0800	1.1600	1.0800	1.1200	+51.351%	262	6,517	-36.607%
2026-06-16	0.7200	0.7400	0.6900	0.7400	0.000%	14	6,551	-4.054%
2026-06-05	0.7400	0.7400	0.7400	0.7400	+23.333%	31	6,563	-4.054%
2026-06-04	0.6000	0.6000	0.6000	0.6000	-16.667%	2	6,553	+18.333%
2026-06-01	0.7200	0.7200	0.7200	0.7200	-1.370%	10	6,553	-1.389%
2026-05-29	0.7300	0.7300	0.7300	0.7300	+14.063%	10	6,553	-2.740%
2026-05-15	0.6400	0.6400	0.6400	0.6400	-14.667%	1	6,563	+10.938%
2026-05-07	0.7500	0.7500	0.7500	0.7500	+25.000%	4	6,564	-5.333%
2026-05-05	0.6000	0.6000	0.6000	0.6000	-15.493%	2	6,564	+18.333%
2026-05-01	0.7200	0.7200	0.7100	0.7100	+1.429%	10	6,565	0.000%
2026-04-29	0.7000	0.7000	0.7000	0.7000	-23.913%	2	6,565	+1.429%
2026-04-22	0.9200	0.9200	0.9200	0.9200	-20.000%	2	6,565	-22.826%
2026-04-17	1.1500	1.1500	1.1500	1.1500	-4.959%	2,210	6,567	-38.261%
2026-04-14	1.1500	1.2100	1.1500	1.2100	+2.542%	2	6,867	-41.322%
2026-04-10	1.1800	1.1800	1.1800	1.1800	-7.087%	12	6,869	-39.831%
2026-04-09	1.2700	1.2700	1.2700	1.2700	-6.618%	1,101	6,857	-44.094%
2026-03-31	1.3600	1.3600	1.3600	1.3600	-3.546%	2	6,858	-47.794%
2026-03-30	1.4100	1.4100	1.4100	1.4100	+11.024%	1	6,856	-49.645%
2026-03-24	1.2700	1.2700	1.2700	1.2700	-14.765%	8	6,855	-44.094%
2026-03-20	1.4900	1.4900	1.4900	1.4900	-0.667%	4	6,859	-52.349%
2026-03-18	1.5000	1.5000	1.5000	1.5000	-21.875%	3	6,859	-52.667%
2026-03-06	1.9100	1.9200	1.9100	1.9200	-2.538%	4	6,861	-63.021%
2026-03-05	1.9700	1.9700	1.9700	1.9700	+2.604%	4	6,862	-63.959%
2026-03-03	1.9200	1.9200	1.9200	1.9200	+2.128%	1	6,862	-63.021%
2026-03-02	1.8500	1.8800	1.8500	1.8800	+14.634%	3	6,863	-62.234%
2026-02-27	1.5800	1.6600	1.5800	1.6400	-11.351%	38	6,862	-56.707%
2026-02-26	1.8500	1.8500	1.8500	1.8500	+0.543%	1	6,862	-61.622%
2026-02-13	1.8400	1.8400	1.8400	1.8400	+11.515%	4	6,862	-61.413%
2026-02-11	1.6500	1.6500	1.6500	1.6500	-6.250%	1	6,862	-56.970%
2026-02-10	1.7600	1.7600	1.7600	1.7600	+1.734%	1	6,861	-59.659%
2026-02-06	1.9500	1.9500	1.7200	1.7300	-3.889%	31	6,860	-58.960%
2026-02-04	1.7600	1.8000	1.7500	1.8000	-9.091%	221	6,881	-60.556%
2026-02-02	1.9800	1.9800	1.9800	1.9800	-0.503%	1	6,664	-64.141%
2026-01-30	1.9900	1.9900	1.9900	1.9900	-4.327%	6	6,665	-64.322%
2026-01-28	2.0800	2.0800	2.0800	2.0800	+12.432%	1,500	6,665	-65.865%
2026-01-27	1.8500	1.8700	1.8500	1.8500	+1.648%	58	5,665	-61.622%
2026-01-26	1.8700	1.8700	1.8200	1.8200	+4.598%	71	5,611	-60.989%
2026-01-23	1.7900	1.7900	1.7400	1.7400	-13.861%	83	5,540	-59.195%
2026-01-21	2.0200	2.0200	2.0100	2.0200	-8.182%	90	5,510	-64.851%
2026-01-20	2.2300	2.2900	2.2000	2.2000	+4.762%	242	5,422	-67.727%
2026-01-16	2.1400	2.1400	2.1000	2.1000	-3.226%	1,605	3,764	-66.190%
2026-01-15	2.0700	2.1700	2.0700	2.1700	+4.327%	2	3,764	-67.281%
2026-01-14	2.0800	2.0800	2.0800	2.0800	0.000%	20	3,764	-65.865%
2026-01-13	2.0800	2.0800	2.0800	2.0800	-13.333%	1	3,784	-65.865%
2026-01-12	2.3000	2.4000	2.3000	2.4000	+14.833%	503	3,783	-70.417%
2026-01-09	2.2000	2.2000	2.0900	2.0900	-22.015%	20	3,728	-66.029%
2026-01-07	2.5200	2.7000	2.5200	2.6800	+5.929%	300	3,708	-73.507%
2026-01-06	2.5100	2.5300	2.5100	2.5300	+9.052%	7	3,654	-71.937%
2026-01-05	2.4000	2.4100	2.1000	2.3200	-27.273%	20	3,647	-69.397%
2025-12-31	3.1500	3.1900	3.1500	3.1900	+4.590%	27	3,663	-77.743%
2025-12-30	3.0500	3.0500	3.0500	3.0500	-11.594%	4	3,663	-76.721%
2025-12-19	3.5500	3.5500	3.4500	3.4500	+4.230%	21	3,659	-79.420%
2025-12-05	3.3400	3.3800	3.3100	3.3100	-29.724%	40	3,638	-78.550%
2025-11-25	4.7100	4.7100	4.7100	4.7100	+4.667%	10	3,602	-84.926%
2025-11-24	4.5000	4.5000	4.5000	4.5000	+6.888%	1	3,612	-84.222%
2025-11-18	4.2100	4.2100	4.2100	4.2100	+15.342%	1	3,612	-83.135%
2025-11-11	3.6000	3.6500	3.6000	3.6500	-9.429%	240	3,611	-80.548%
2025-11-06	4.0300	4.0300	4.0300	4.0300	-4.048%	1	3,414	-82.382%
2025-10-30	4.2000	4.2000	4.2000	4.2000	-18.447%	23	3,415	-83.095%
2025-09-29	5.1500	5.1500	5.1500	5.1500	-5.505%	4	3,392	-86.214%
2025-09-24	5.4500	5.4500	5.4500	5.4500	-12.800%	1	3,392	-86.972%
2025-07-11	6.2500	6.2500	6.2500	6.2500	-5.446%	2	3,393	-88.640%
2025-07-09	6.6100	6.6100	6.6100	6.6100	-13.026%	1,100	3,395	-89.259%
2025-05-20	7.6000	7.6000	7.6000	7.6000	-6.519%	2	2,295	-90.658%
2025-05-05	8.1300	8.1300	8.1300	8.1300	+3.173%	2,200	2,293	-91.267%
2025-04-11	7.8800	7.8800	7.8800	7.8800	-11.659%	2	93	-90.990%
2025-04-08	8.9200	8.9200	8.9200	8.9200	+4.327%	10	92	-92.040%
2025-04-04	8.5900	8.5900	8.5500	8.5500	+91.275%	40	102	-91.696%
2025-03-26	4.4700	4.4700	4.4700	4.4700	-18.727%	2	100	-84.116%
2025-03-04	5.5000	5.5000	5.5000	5.5000	+23.318%	1	98	-87.091%
2025-03-03	4.4600	4.4600	4.4600	4.4600	-2.407%	1	98	-84.081%
2025-02-28	4.5700	4.5700	4.5700	4.5700	+0.661%	2	98	-84.464%
2025-02-27	4.5400	4.5400	4.5400	4.5400	+9.398%	2	99	-84.361%
2025-02-20	4.1500	4.1500	4.1500	4.1500	-8.389%	20	97	-82.892%
2025-02-12	4.5300	4.5300	4.5300	4.5300	+5.349%	10	77	-84.327%
2025-01-29	4.3000	4.3000	4.3000	4.3000	+32.308%	3	67	-83.488%
2025-01-21	3.2500	3.2500	3.2500	3.2500	-21.875%	38	64	-78.154%
2024-12-30	4.1600	4.1600	4.1600	4.1600	-9.565%	1	31	-82.933%
2024-12-20	4.6000	4.6000	4.6000	4.6000	+37.313%	1	30	-84.565%
2024-12-10	3.3500	3.3500	3.3500	3.3500	0.000%	1	30	-78.806%
2024-12-06	3.3500	3.3500	3.3500	3.3500	+5.678%	4	30	-78.806%
2024-11-20	3.1700	3.1700	3.1700	3.1700	-4.805%	10	28	-77.603%
2024-11-06	3.3300	3.3300	3.3300	3.3300	-21.647%	1	28	-78.679%
2024-11-01	4.2500	4.2500	4.2500	4.2500	+2.657%	20	28	-83.294%
2024-10-31	4.1400	4.1400	4.1400	4.1400	-4.828%	2	18	-82.850%
2024-10-28	4.3500	4.4000	4.3500	4.3500	+20.833%	4	16	-83.678%
2024-10-15	3.6000	3.6000	3.6000	3.6000	-15.888%	1	12	-80.278%
2024-09-26	4.0000	4.2800	4.0000	4.2800	0.000%	11	11	-83.411%