Dark

HAL20270115P30
HAL Jan 15 2027 30.00 Put (HAL270115P00030000)
option OPRA

EOD

Aug 13, 2026

1.650.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.6500	1.6500	1.6500	1.6500	0.000%	1	2,533	0.000%
2026-08-10	1.6500	1.6500	1.6500	1.6500	-20.673%	1	2,533	0.000%
2026-08-05	1.8100	2.0800	1.8100	2.0800	-0.952%	24	2,533	-20.673%
2026-07-31	2.1000	2.1000	2.1000	2.1000	-8.696%	1	2,551	-21.429%
2026-07-30	2.4100	2.4100	2.3000	2.3000	-5.350%	3	2,551	-28.261%
2026-07-29	2.2900	2.4300	2.2900	2.4300	-1.220%	5	2,548	-32.099%
2026-07-28	2.1900	2.4600	2.1900	2.4600	+23.618%	34	2,547	-32.927%
2026-07-27	1.9000	1.9900	1.8900	1.9900	+11.173%	49	2,526	-17.085%
2026-07-24	1.7900	1.8100	1.7900	1.7900	-4.787%	3	2,504	-7.821%
2026-07-23	1.9500	1.9600	1.8800	1.8800	-3.590%	43	2,502	-12.234%
2026-07-22	1.7800	1.9500	1.7500	1.9500	+3.175%	16	2,520	-15.385%
2026-07-21	1.9700	2.0600	1.8900	1.8900	+40.000%	25	2,514	-12.698%
2026-07-20	1.3000	1.4400	1.3000	1.3500	-9.396%	719	2,512	+22.222%
2026-07-16	1.4900	1.4900	1.4900	1.4900	-3.871%	1	2,507	+10.738%
2026-07-15	1.5500	1.5500	1.5500	1.5500	+10.714%	1	2,507	+6.452%
2026-07-14	1.4000	1.4000	1.4000	1.4000	-26.316%	1	2,507	+17.857%
2026-07-07	1.9000	1.9000	1.9000	1.9000	-5.000%	6	2,507	-13.158%
2026-07-02	2.0000	2.0000	2.0000	2.0000	+4.167%	1	2,508	-17.500%
2026-07-01	2.0000	2.0000	1.9200	1.9200	+9.091%	2	2,508	-14.063%
2026-06-29	1.8100	1.8100	1.7500	1.7600	-3.825%	13	2,508	-6.250%
2026-06-25	1.8300	1.8300	1.8300	1.8300	-9.852%	1	2,508	-9.836%
2026-06-24	1.9700	2.0300	1.9700	2.0300	+20.833%	81	2,508	-18.719%
2026-06-23	1.6800	1.6800	1.6800	1.6800	-4.000%	2	2,449	-1.786%
2026-06-18	1.7500	1.7500	1.7500	1.7500	+22.378%	1	2,448	-5.714%
2026-06-17	1.5000	1.5000	1.4300	1.4300	+9.160%	2	2,448	+15.385%
2026-06-09	1.3100	1.3100	1.3100	1.3100	+3.150%	1	2,448	+25.954%
2026-06-05	1.2700	1.2700	1.2700	1.2700	0.000%	1	2,447	+29.921%
2026-05-28	1.2700	1.2700	1.2700	1.2700	+20.952%	10	2,446	+29.921%
2026-05-22	1.0500	1.0500	1.0500	1.0500	-7.080%	1	2,456	+57.143%
2026-05-08	1.1300	1.1300	1.1300	1.1300	+2.727%	1	2,457	+46.018%
2026-05-06	1.1000	1.1000	1.1000	1.1000	+11.111%	1	2,457	+50.000%
2026-05-05	1.0000	1.0000	0.9900	0.9900	+2.062%	20	2,456	+66.667%
2026-05-04	0.9700	0.9700	0.9700	0.9700	-10.185%	2	2,456	+70.103%
2026-05-01	1.1000	1.1000	1.0800	1.0800	+2.857%	12	2,445	+52.778%
2026-04-30	1.0500	1.0500	1.0500	1.0500	-15.323%	5	2,445	+57.143%
2026-04-28	1.2400	1.2400	1.2400	1.2400	-7.463%	70	2,443	+33.065%
2026-04-27	1.2600	1.4000	1.2000	1.3400	+1.515%	233	2,463	+23.134%
2026-04-24	1.3300	1.3300	1.3200	1.3200	-10.204%	63	2,452	+25.000%
2026-04-22	1.2800	1.5000	1.2800	1.4700	-16.000%	4	2,389	+12.245%
2026-04-20	1.7500	1.7500	1.7500	1.7500	-0.568%	1	2,388	-5.714%
2026-04-17	1.7600	1.7600	1.7600	1.7600	+6.024%	1	2,387	-6.250%
2026-04-14	1.6600	1.6600	1.6600	1.6600	-2.924%	1	2,386	-0.602%
2026-04-13	1.7100	1.7100	1.7100	1.7100	-3.933%	2	2,385	-3.509%
2026-04-10	1.8000	1.9000	1.7800	1.7800	-12.315%	74	2,388	-7.303%
2026-04-06	2.0300	2.0300	2.0300	2.0300	+0.495%	4	2,328	-18.719%
2026-04-02	2.0200	2.0200	2.0200	2.0200	+7.447%	5	2,325	-18.317%
2026-03-31	1.8800	1.8800	1.8800	1.8800	-3.590%	3	2,325	-12.234%
2026-03-30	1.7800	1.9500	1.7800	1.9500	+11.429%	5	2,328	-15.385%
2026-03-27	1.7500	1.7500	1.7500	1.7500	-6.417%	1	2,329	-5.714%
2026-03-26	1.8700	1.8700	1.8700	1.8700	-1.058%	1	2,330	-11.765%
2026-03-25	1.9000	1.9000	1.8900	1.8900	-7.805%	2	2,330	-12.698%
2026-03-24	2.1000	2.1000	1.9900	2.0500	-4.651%	9	2,329	-19.512%
2026-03-23	2.1500	2.1500	2.1500	2.1500	-0.463%	1	2,335	-23.256%
2026-03-20	2.1600	2.1600	2.1600	2.1600	-4.846%	4	2,336	-23.611%
2026-03-19	2.2700	2.2700	2.2700	2.2700	-0.439%	1	2,336	-27.313%
2026-03-18	2.4800	2.4800	2.2800	2.2800	-5.785%	6	2,336	-27.632%
2026-03-17	2.7000	2.7000	2.4000	2.4200	-13.262%	41	2,334	-31.818%
2026-03-16	2.7900	2.7900	2.7900	2.7900	-5.102%	1	2,342	-40.860%
2026-03-13	2.8000	2.9600	2.8000	2.9400	+10.943%	228	2,341	-43.878%
2026-03-12	2.5500	2.6800	2.5500	2.6500	+3.113%	90	2,297	-37.736%
2026-03-11	2.6000	2.6000	2.5700	2.5700	-11.379%	139	2,267	-35.798%
2026-03-09	2.9000	2.9000	2.9000	2.9000	+1.045%	2	2,148	-43.103%
2026-03-06	2.8700	2.8700	2.8700	2.8700	-1.375%	3	2,148	-42.509%
2026-03-05	2.9100	2.9100	2.9100	2.9100	+4.676%	4	2,148	-43.299%
2026-03-03	2.7800	2.7800	2.7800	2.7800	+11.647%	4	2,144	-40.647%
2026-03-02	2.4900	2.4900	2.4900	2.4900	-6.742%	1	2,146	-33.735%
2026-02-25	2.7600	2.7600	2.6700	2.6700	-1.476%	2	2,143	-38.202%
2026-02-18	2.7100	2.7100	2.7100	2.7100	-2.867%	2	2,143	-39.114%
2026-02-13	2.7900	2.7900	2.7900	2.7900	-4.124%	4	2,145	-40.860%
2026-02-12	2.8800	2.9100	2.8800	2.9100	+12.355%	7	2,145	-43.299%
2026-02-06	2.5900	2.5900	2.5900	2.5900	-11.604%	2	2,144	-36.293%
2026-02-05	2.9300	2.9300	2.9300	2.9300	+5.018%	2	2,142	-43.686%
2026-02-04	2.6900	2.7900	2.6900	2.7900	-5.743%	6	2,140	-40.860%
2026-02-03	3.1200	3.1200	2.9600	2.9600	-7.788%	242	2,134	-44.257%
2026-02-02	3.2100	3.2100	3.2100	3.2100	+5.246%	2	1,925	-48.598%
2026-01-30	2.9800	3.0500	2.9800	3.0500	+3.390%	12	1,924	-45.902%
2026-01-28	2.9400	2.9500	2.9400	2.9500	+4.240%	57	1,912	-44.068%
2026-01-27	2.8300	2.8300	2.8300	2.8300	-6.291%	5	1,855	-41.696%
2026-01-26	3.0200	3.0200	3.0200	3.0200	-4.127%	1	1,850	-45.364%
2026-01-22	3.1500	3.1500	3.1500	3.1500	+2.606%	2	1,850	-47.619%
2026-01-21	3.0000	3.0700	3.0000	3.0700	-11.527%	52	1,849	-46.254%
2026-01-20	3.2500	3.4700	3.1000	3.4700	+8.438%	753	1,836	-52.450%
2026-01-16	3.2000	3.2000	3.2000	3.2000	0.000%	4	1,101	-48.438%
2026-01-13	3.2000	3.2000	3.2000	3.2000	-9.348%	3	1,101	-48.438%
2026-01-12	3.5500	3.5500	3.5300	3.5300	+7.622%	14	1,100	-53.258%
2026-01-09	3.3000	3.3000	3.2300	3.2800	-18.000%	37	1,086	-49.695%
2026-01-07	3.9100	4.0000	3.9100	4.0000	+3.896%	19	1,069	-58.750%
2026-01-06	3.8500	3.8500	3.8500	3.8500	+16.667%	1	1,054	-57.143%
2026-01-05	3.5300	3.7300	3.3000	3.3000	-30.526%	19	1,053	-50.000%
2025-12-31	4.7500	4.7500	4.7500	4.7500	-5.000%	4	1,053	-65.263%
2025-12-15	5.0000	5.0000	5.0000	5.0000	+11.111%	1	1,053	-67.000%
2025-12-11	4.5000	4.5000	4.5000	4.5000	-15.094%	50	1,054	-63.333%
2025-12-04	5.3000	5.3000	5.3000	5.3000	-9.402%	4	1,104	-68.868%
2025-12-01	5.8500	5.8500	5.8500	5.8500	-3.306%	5	1,100	-71.795%
2025-11-12	6.0500	6.0500	6.0500	6.0500	+17.476%	10	1,100	-72.727%
2025-11-11	5.1500	5.1500	5.1500	5.1500	-10.435%	20	1,080	-67.961%
2025-10-30	5.7500	5.7500	5.7500	5.7500	0.000%	1	1,080	-71.304%
2025-10-29	5.7500	5.7500	5.7500	5.7500	-2.542%	6	1,081	-71.304%
2025-10-23	6.2400	6.2400	5.3500	5.9000	-23.377%	158	1,087	-72.034%
2025-10-21	7.7000	7.7000	7.7000	7.7000	-12.994%	10	1,042	-78.571%
2025-10-20	8.8500	8.8500	8.8500	8.8500	-0.562%	10	1,042	-81.356%
2025-10-17	8.9000	8.9000	8.9000	8.9000	-5.319%	10	1,042	-81.461%
2025-10-16	9.4000	9.4000	9.4000	9.4000	+8.046%	11	1,042	-82.447%
2025-10-13	8.7000	8.7000	8.6800	8.7000	+2.353%	80	1,043	-81.034%
2025-10-10	8.5000	8.5000	8.5000	8.5000	+7.595%	50	1,006	-80.588%
2025-10-09	7.9000	7.9000	7.9000	7.9000	+8.219%	10	956	-79.114%
2025-09-25	7.3000	7.3000	7.3000	7.3000	-2.667%	5	946	-77.397%
2025-09-23	7.7000	7.7000	7.3500	7.5000	-11.765%	34	946	-78.000%
2025-09-16	8.5000	8.5000	8.5000	8.5000	-4.709%	3	947	-80.588%
2025-09-15	8.9200	8.9200	8.9200	8.9200	+6.190%	2	947	-81.502%
2025-09-10	8.4000	8.4000	8.4000	8.4000	-3.448%	2	948	-80.357%
2025-09-09	8.7000	8.7000	8.7000	8.7000	-3.333%	1	946	-81.034%
2025-09-08	9.0000	9.0000	9.0000	9.0000	+2.273%	2	947	-81.667%
2025-09-05	8.4500	8.8000	8.4500	8.8000	+4.142%	14	947	-81.250%
2025-09-04	8.4500	8.4500	8.4500	8.4500	-5.375%	2	958	-80.473%
2025-09-03	8.9300	8.9300	8.9300	8.9300	+6.946%	2	956	-81.523%
2025-08-29	8.3500	8.3500	8.3500	8.3500	-0.595%	15	956	-80.240%
2025-08-28	8.4000	8.4000	8.4000	8.4000	-13.846%	1	956	-80.357%
2025-08-20	9.7500	9.7500	9.7500	9.7500	+4.278%	15	956	-83.077%
2025-08-14	9.3500	9.3500	9.3500	9.3500	-3.608%	2	941	-82.353%
2025-08-12	9.7000	9.7000	9.7000	9.7000	-4.433%	2	939	-82.990%
2025-08-11	10.0000	10.1500	10.0000	10.1500	+4.103%	3	937	-83.744%
2025-08-07	9.7500	9.7500	9.7500	9.7500	+4.278%	1	937	-83.077%
2025-08-01	9.2500	9.3500	9.2500	9.3500	+8.092%	4	937	-82.353%
2025-07-30	8.6500	8.6500	8.6500	8.6500	+7.453%	2	937	-80.925%
2025-07-29	8.0500	8.0500	8.0500	8.0500	-9.551%	1	937	-79.503%
2025-07-23	8.9000	8.9000	8.9000	8.9000	-6.217%	2	936	-81.461%
2025-07-21	9.4900	9.4900	9.4900	9.4900	+0.423%	10	934	-82.613%
2025-07-18	9.5500	9.5500	9.4500	9.4500	-0.526%	2	944	-82.540%
2025-07-16	9.5000	9.5000	9.5000	9.5000	+2.703%	10	943	-82.632%
2025-07-15	9.2500	9.2500	9.2500	9.2500	+3.933%	2	933	-82.162%
2025-07-14	8.9000	8.9000	8.9000	8.9000	+6.587%	2	935	-81.461%
2025-07-11	8.3500	8.3500	8.3500	8.3500	-4.571%	2	935	-80.240%
2025-07-10	8.7500	8.7500	8.7500	8.7500	-9.794%	2	935	-81.143%
2025-07-07	9.4500	9.7000	9.4500	9.7000	+5.435%	3	935	-82.990%
2025-07-03	9.2000	9.2000	9.2000	9.2000	-0.969%	2	932	-82.065%
2025-07-02	9.2000	9.2900	9.2000	9.2900	-6.633%	2	932	-82.239%
2025-06-23	9.9500	9.9500	9.9500	9.9500	+13.714%	1	931	-83.417%
2025-06-18	8.7500	8.7500	8.7500	8.7500	+4.167%	2	933	-81.143%
2025-06-17	8.4000	8.4000	8.4000	8.4000	-16.418%	2	933	-80.357%
2025-06-06	10.0500	10.0500	10.0500	10.0500	-8.219%	4	933	-83.582%
2025-05-23	10.9500	10.9500	10.9500	10.9500	+8.955%	2	932	-84.932%
2025-05-21	10.0500	10.0500	10.0500	10.0500	-0.985%	10	932	-83.582%
2025-05-15	10.1500	10.1500	10.1500	10.1500	+5.181%	10	922	-83.744%
2025-05-12	9.6000	9.6500	9.6000	9.6500	-6.763%	8	922	-82.902%
2025-05-08	10.5000	10.5000	10.3500	10.3500	-6.757%	4	920	-84.058%
2025-05-06	11.1000	11.1000	11.1000	11.1000	+3.256%	1	920	-85.135%
2025-05-05	10.5500	10.7500	10.5500	10.7500	-1.376%	23	920	-84.651%
2025-04-30	10.9000	10.9000	10.9000	10.9000	+4.808%	2	940	-84.862%
2025-04-29	10.4000	10.4000	10.4000	10.4000	+3.483%	10	940	-84.135%
2025-04-28	10.0500	10.0500	10.0500	10.0500	+0.500%	4	930	-83.582%
2025-04-25	10.0000	10.0000	10.0000	10.0000	-2.439%	32	926	-83.500%
2025-04-23	10.2500	10.2500	10.2500	10.2500	+2.500%	2	910	-83.902%
2025-04-22	10.0500	10.0500	10.0000	10.0000	+2.041%	2	908	-83.500%
2025-04-16	9.8000	9.8000	9.7000	9.8000	-13.884%	6	908	-83.163%
2025-04-09	11.5500	11.5500	11.3800	11.3800	+4.885%	60	904	-85.501%
2025-04-08	10.8500	10.8500	10.8500	10.8500	+0.930%	1	924	-84.793%
2025-04-04	11.1400	11.1400	10.7500	10.7500	+59.259%	80	925	-84.651%
2025-03-28	6.7500	6.7500	6.7500	6.7500	-2.174%	10	935	-75.556%
2025-03-18	6.9000	6.9000	6.9000	6.9000	-0.862%	1	935	-76.087%
2025-03-10	7.0000	7.0000	6.9600	6.9600	-5.946%	41	934	-76.293%
2025-03-06	7.4000	7.4000	7.4000	7.4000	-4.021%	1	894	-77.703%
2025-03-05	7.7100	7.7100	7.7100	7.7100	+19.907%	10	894	-78.599%
2025-02-26	6.4500	6.4500	6.4300	6.4300	+2.063%	2	884	-74.339%
2025-02-14	6.3000	6.3000	6.3000	6.3000	+1.777%	2	881	-73.810%
2025-02-13	6.2900	6.2900	6.1800	6.1900	-3.281%	5	877	-73.344%
2025-02-10	6.4000	6.4000	6.4000	6.4000	-1.840%	10	877	-74.219%
2025-02-03	6.5200	6.5200	6.5200	6.5200	+21.869%	1	867	-74.693%
2025-01-24	5.0800	5.3500	5.0800	5.3500	+14.807%	14	868	-69.159%
2025-01-21	4.6600	4.6600	4.6600	4.6600	+1.969%	1	865	-64.592%
2025-01-17	4.5700	4.5700	4.5700	4.5700	-19.542%	20	865	-63.895%
2025-01-03	5.5700	5.6800	5.5700	5.6800	-10.410%	202	865	-70.951%
2024-12-23	6.3400	6.3400	6.3400	6.3400	+18.505%	1	874	-73.975%
2024-12-16	5.3500	5.3500	5.3500	5.3500	+10.537%	2	875	-69.159%
2024-12-11	4.8500	4.8500	4.8400	4.8400	-0.206%	701	875	-65.909%
2024-12-09	4.8500	4.8500	4.8500	4.8500	-2.020%	1	224	-65.979%
2024-12-06	4.6500	4.9500	4.6500	4.9500	+26.923%	26	223	-66.667%
2024-12-03	4.0000	4.0000	3.9000	3.9000	-4.645%	67	210	-57.692%
2024-11-25	4.0900	4.0900	4.0900	4.0900	+4.872%	2	143	-59.658%
2024-11-22	3.9000	3.9000	3.9000	3.9000	-3.226%	40	141	-57.692%
2024-11-21	4.1000	4.1000	3.9500	4.0300	-14.255%	10	132	-59.057%
2024-11-15	4.7000	4.7000	4.7000	4.7000	+1.075%	4	132	-64.894%
2024-11-13	4.6500	4.6500	4.6500	4.6500	-8.284%	3	131	-64.516%
2024-11-07	4.8500	5.0700	4.8500	5.0700	+5.625%	4	128	-67.456%
2024-11-06	5.0000	5.0000	4.8000	4.8000	-17.808%	8	124	-65.625%
2024-10-30	5.8400	5.8400	5.8400	5.8400	+2.998%	100	124	-71.747%
2024-10-25	5.7800	5.7800	5.6700	5.6700	-3.735%	14	25	-70.899%
2024-10-24	5.8400	5.9000	5.8400	5.8900	+20.204%	16	18	-71.986%
2024-10-03	4.9000	4.9000	4.9000	4.9000	-2.970%	1	2	-66.327%
2024-09-23	5.0500	5.0500	5.0500	5.0500	0.000%	1	1	-67.327%