Dark

HAL20270115P32
HAL Jan 15 2027 32.00 Put (HAL270115P00032000)
option OPRA

EOD

Sep 29, 2026

2.62+23.005%(+0.49)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5300	2.6200	2.5300	2.6200	+23.005%	15	2,288	0.000%
2026-09-28	2.2000	2.2000	2.1300	2.1300	+5.446%	21	2,287	+23.005%
2026-09-24	2.0200	2.0200	2.0200	2.0200	+5.759%	4	2,268	+29.703%
2026-09-23	2.0900	2.0900	1.9100	1.9100	-9.479%	37	2,268	+37.173%
2026-09-22	2.1100	2.1100	2.1100	2.1100	+11.053%	4	2,304	+24.171%
2026-09-21	2.1500	2.1500	1.8300	1.9000	+1.064%	81	2,304	+37.895%
2026-09-18	1.9800	1.9800	1.8800	1.8800	+1.075%	82	2,359	+39.362%
2026-09-17	1.8600	1.8800	1.8400	1.8600	+9.412%	187	2,334	+40.860%
2026-09-16	1.5300	1.7000	1.5000	1.7000	+19.718%	87	2,402	+54.118%
2026-09-15	1.4200	1.4200	1.4200	1.4200	-11.250%	1	2,417	+84.507%
2026-09-14	1.4100	1.6000	1.4100	1.6000	+24.031%	7	2,416	+63.750%
2026-09-10	1.2900	1.2900	1.2900	1.2900	+16.216%	6	2,416	+103.101%
2026-09-03	1.0500	1.1100	1.0400	1.1100	+13.265%	7	2,422	+136.036%
2026-09-02	0.9800	0.9800	0.9800	0.9800	-13.274%	2	2,420	+167.347%
2026-09-01	1.1500	1.1500	1.1300	1.1300	-8.871%	10	2,420	+131.858%
2026-08-31	1.2400	1.2400	1.2400	1.2400	-29.944%	1	2,425	+111.290%
2026-08-26	1.7700	1.7700	1.7700	1.7700	-2.210%	1	2,426	+48.023%
2026-08-25	1.8100	1.8100	1.8100	1.8100	-2.162%	3	2,426	+44.751%
2026-08-24	1.8400	1.8500	1.8400	1.8500	+19.355%	3	2,426	+41.622%
2026-08-21	1.5400	1.5500	1.5400	1.5500	-12.921%	7	2,426	+69.032%
2026-08-18	1.7200	1.7800	1.7200	1.7800	-1.111%	9	2,419	+47.191%
2026-08-17	1.8900	1.8900	1.8000	1.8000	-5.263%	3	2,413	+45.556%
2026-08-14	1.9500	1.9500	1.9000	1.9000	-25.197%	4	2,414	+37.895%
2026-08-13	2.5400	2.5400	2.5400	2.5400	+15.455%	1	2,414	+3.150%
2026-08-11	2.2000	2.2000	2.2000	2.2000	-2.222%	20	2,414	+19.091%
2026-08-10	2.3000	2.3000	2.2500	2.2500	-19.355%	210	2,414	+16.444%
2026-08-07	2.7900	2.7900	2.7900	2.7900	+4.104%	1	2,314	-6.093%
2026-08-06	2.7100	2.7100	2.6800	2.6800	-6.620%	7	2,314	-2.239%
2026-08-04	2.8700	2.8700	2.8700	2.8700	-13.030%	10	2,314	-8.711%
2026-07-30	3.3000	3.3000	3.3000	3.3000	-2.941%	1	2,311	-20.606%
2026-07-29	3.1100	3.4000	3.1100	3.4000	+5.263%	43	2,312	-22.941%
2026-07-28	3.1500	3.2500	3.1500	3.2300	+21.429%	21	2,308	-18.885%
2026-07-21	2.9200	2.9200	2.6600	2.6600	+29.126%	2	2,295	-1.504%
2026-07-20	2.0600	2.0600	2.0600	2.0600	-2.830%	1	2,293	+27.184%
2026-07-14	2.1200	2.1200	2.1200	2.1200	-8.621%	8	2,293	+23.585%
2026-07-08	2.3100	2.3200	2.3100	2.3200	-12.453%	3	2,285	+12.931%
2026-07-07	2.6500	2.6500	2.6500	2.6500	-7.018%	10	2,287	-1.132%
2026-07-02	2.8500	2.8500	2.8500	2.8500	+11.765%	3	2,290	-8.070%
2026-06-29	2.5500	2.5500	2.5500	2.5500	-3.774%	1	2,290	+2.745%
2026-06-26	2.6500	2.6500	2.6500	2.6500	-6.360%	1	2,290	-1.132%
2026-06-24	2.8000	2.8300	2.8000	2.8300	+15.510%	18	2,291	-7.420%
2026-06-22	2.5500	2.6000	2.4500	2.4500	+2.083%	482	2,299	+6.939%
2026-06-18	2.5000	2.5000	2.4000	2.4000	+27.660%	4	2,451	+9.167%
2026-06-16	1.8800	1.8800	1.8800	1.8800	+7.429%	1	2,451	+39.362%
2026-06-15	1.7500	1.8000	1.7200	1.7500	+7.362%	152	2,451	+49.714%
2026-06-11	1.6200	1.6400	1.6200	1.6300	+1.875%	5	2,522	+60.736%
2026-06-10	1.6000	1.6000	1.6000	1.6000	+1.911%	90	2,519	+63.750%
2026-06-08	1.5700	1.5700	1.5700	1.5700	+3.974%	2	2,562	+66.879%
2026-06-03	1.5100	1.5100	1.5100	1.5100	-5.625%	3	2,562	+73.510%
2026-06-02	1.6000	1.6000	1.6000	1.6000	-4.762%	20	2,559	+63.750%
2026-06-01	1.6000	1.6800	1.6000	1.6800	-1.176%	14	2,559	+55.952%
2026-05-28	1.7000	1.7000	1.7000	1.7000	+3.030%	5	2,559	+54.118%
2026-05-27	1.6500	1.6500	1.6500	1.6500	+13.793%	10	2,559	+58.788%
2026-05-22	1.5000	1.5000	1.4500	1.4500	+16.935%	12	2,569	+80.690%
2026-05-20	1.2500	1.2500	1.2400	1.2400	-4.615%	75	2,581	+111.290%
2026-05-19	1.3000	1.3000	1.3000	1.3000	-12.162%	1	2,607	+101.538%
2026-05-13	1.4000	1.4800	1.4000	1.4800	+1.370%	8	2,607	+77.027%
2026-05-12	1.4600	1.4600	1.4600	1.4600	-12.048%	5	2,609	+79.452%
2026-05-11	1.6600	1.6600	1.6600	1.6600	-7.778%	2	2,609	+57.831%
2026-05-07	1.8000	1.8000	1.8000	1.8000	+12.500%	15	2,611	+45.556%
2026-05-06	1.5500	1.6200	1.5300	1.6000	+21.212%	28	2,626	+63.750%
2026-05-05	1.3800	1.4200	1.3200	1.3200	-10.811%	88	2,644	+98.485%
2026-05-04	1.4000	1.4800	1.3900	1.4800	+0.680%	104	2,606	+77.027%
2026-05-01	1.5000	1.5500	1.4700	1.4700	+1.379%	23	2,647	+78.231%
2026-04-30	1.5100	1.5100	1.4500	1.4500	-4.605%	28	2,647	+80.690%
2026-04-29	1.8200	1.8200	1.5200	1.5200	-13.143%	18	2,657	+72.368%
2026-04-27	1.7000	1.7700	1.6100	1.7500	-5.405%	494	2,649	+49.714%
2026-04-24	1.8300	1.8500	1.8300	1.8500	-6.566%	30	2,289	+41.622%
2026-04-22	1.9100	1.9800	1.9100	1.9800	-19.184%	2	2,289	+32.323%
2026-04-17	2.4500	2.4500	2.4500	2.4500	+5.150%	2	2,288	+6.939%
2026-04-15	2.3200	2.3300	2.3200	2.3300	-11.407%	30	2,286	+12.446%
2026-04-09	2.6300	2.6300	2.6300	2.6300	+6.048%	11	2,268	-0.380%
2026-03-30	2.4900	2.4900	2.4700	2.4800	+5.532%	1,404	2,257	+5.645%
2026-03-27	2.3500	2.3500	2.3500	2.3500	-6.000%	1	1,031	+11.489%
2026-03-25	2.5000	2.5000	2.5000	2.5000	-13.495%	7	1,031	+4.800%
2026-03-20	2.8900	2.8900	2.8900	2.8900	-0.345%	2	1,038	-9.343%
2026-03-19	2.9000	2.9000	2.9000	2.9000	-9.375%	2	1,038	-9.655%
2026-03-18	3.2000	3.2000	3.2000	3.2000	-5.882%	2	1,038	-18.125%
2026-03-12	3.4000	3.4000	3.4000	3.4000	+4.615%	2	1,038	-22.941%
2026-03-11	3.2500	3.2500	3.2500	3.2500	-13.564%	45	1,038	-19.385%
2026-03-09	3.8500	3.8500	3.7600	3.7600	-7.389%	20	994	-30.319%
2026-03-06	3.6500	4.0600	3.6500	4.0600	+6.842%	2	994	-35.468%
2026-03-05	3.8000	3.8000	3.8000	3.8000	+16.923%	2	994	-31.053%
2026-02-27	3.2500	3.2500	3.2500	3.2500	-10.959%	4	994	-19.385%
2026-02-13	3.6500	3.6500	3.6500	3.6500	-3.439%	2	994	-28.219%
2026-02-12	3.7000	3.7800	3.7000	3.7800	+9.565%	8	994	-30.688%
2026-02-06	3.4000	3.4500	3.4000	3.4500	-11.538%	7	987	-24.058%
2026-02-05	3.9000	3.9000	3.9000	3.9000	+8.333%	50	986	-32.821%
2026-02-04	3.5000	3.6000	3.5000	3.6000	-6.494%	4	1,036	-27.222%
2026-02-03	3.9000	3.9500	3.8500	3.8500	-1.282%	183	1,036	-31.948%
2026-01-30	4.0000	4.0000	3.9000	3.9000	-1.266%	7	892	-32.821%
2026-01-28	3.9500	3.9500	3.9500	3.9500	+9.722%	4	892	-33.671%
2026-01-27	3.6000	3.6000	3.6000	3.6000	-12.833%	1	892	-27.222%
2026-01-22	4.1300	4.1300	4.1300	4.1300	-5.057%	15	892	-36.562%
2026-01-20	4.2000	4.3500	4.2000	4.3500	+4.819%	20	877	-39.770%
2026-01-16	4.1500	4.1500	4.1500	4.1500	-1.190%	2	880	-36.867%
2026-01-09	4.2500	4.2500	4.1500	4.2000	0.000%	174	880	-37.619%
2026-01-08	4.3500	4.3500	4.2000	4.2000	-16.832%	150	719	-37.619%
2026-01-07	5.0000	5.1000	5.0000	5.0500	+9.783%	72	577	-48.119%
2026-01-06	4.4000	4.8800	4.4000	4.6000	+5.747%	460	505	-43.043%
2026-01-05	4.3400	4.3500	4.2500	4.3500	-26.768%	14	45	-39.770%
2025-12-22	5.9400	5.9400	5.9400	5.9400	-42.609%	1	44	-55.892%
2025-07-25	10.3500	10.3500	10.3500	10.3500	-5.133%	2	44	-74.686%
2025-07-22	10.9100	10.9100	10.9100	10.9100	-5.213%	3	43	-75.985%
2025-06-30	11.5100	11.5100	11.5100	11.5100	-6.194%	10	41	-77.237%
2025-05-05	12.2700	12.2700	12.2700	12.2700	+0.491%	10	42	-78.647%
2025-04-29	12.2100	12.2100	12.2100	12.2100	-4.535%	1	32	-78.542%
2025-04-09	12.7900	12.7900	12.7900	12.7900	+56.548%	5	31	-79.515%
2025-03-14	8.1700	8.1700	8.1700	8.1700	+18.406%	2	26	-67.931%
2025-01-28	6.9000	6.9000	6.9000	6.9000	-6.122%	2	25	-62.029%
2024-12-18	7.3500	7.3500	7.3500	7.3500	+50.924%	1	23	-64.354%
2024-11-21	4.8700	4.8700	4.8700	4.8700	-11.455%	1	21	-46.201%
2024-11-18	5.5000	5.5000	5.5000	5.5000	-6.937%	15	21	-52.364%
2024-10-16	5.9100	5.9100	5.9100	5.9100	0.000%	6	6	-55.668%