Dark

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

EOD

Aug 13, 2026

2.54+15.455%(+0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.5400	2.5400	2.5400	2.5400	+15.455%	1	2,414	0.000%
2026-08-11	2.2000	2.2000	2.2000	2.2000	-2.222%	20	2,414	+15.455%
2026-08-10	2.3000	2.3000	2.2500	2.2500	-19.355%	210	2,414	+12.889%
2026-08-07	2.7900	2.7900	2.7900	2.7900	+4.104%	1	2,314	-8.961%
2026-08-06	2.7100	2.7100	2.6800	2.6800	-6.620%	7	2,314	-5.224%
2026-08-04	2.8700	2.8700	2.8700	2.8700	-13.030%	10	2,314	-11.498%
2026-07-30	3.3000	3.3000	3.3000	3.3000	-2.941%	1	2,311	-23.030%
2026-07-29	3.1100	3.4000	3.1100	3.4000	+5.263%	43	2,312	-25.294%
2026-07-28	3.1500	3.2500	3.1500	3.2300	+21.429%	21	2,308	-21.362%
2026-07-21	2.9200	2.9200	2.6600	2.6600	+29.126%	2	2,295	-4.511%
2026-07-20	2.0600	2.0600	2.0600	2.0600	-2.830%	1	2,293	+23.301%
2026-07-14	2.1200	2.1200	2.1200	2.1200	-8.621%	8	2,293	+19.811%
2026-07-08	2.3100	2.3200	2.3100	2.3200	-12.453%	3	2,285	+9.483%
2026-07-07	2.6500	2.6500	2.6500	2.6500	-7.018%	10	2,287	-4.151%
2026-07-02	2.8500	2.8500	2.8500	2.8500	+11.765%	3	2,290	-10.877%
2026-06-29	2.5500	2.5500	2.5500	2.5500	-3.774%	1	2,290	-0.392%
2026-06-26	2.6500	2.6500	2.6500	2.6500	-6.360%	1	2,290	-4.151%
2026-06-24	2.8000	2.8300	2.8000	2.8300	+15.510%	18	2,291	-10.247%
2026-06-22	2.5500	2.6000	2.4500	2.4500	+2.083%	482	2,299	+3.673%
2026-06-18	2.5000	2.5000	2.4000	2.4000	+27.660%	4	2,451	+5.833%
2026-06-16	1.8800	1.8800	1.8800	1.8800	+7.429%	1	2,451	+35.106%
2026-06-15	1.7500	1.8000	1.7200	1.7500	+7.362%	152	2,451	+45.143%
2026-06-11	1.6200	1.6400	1.6200	1.6300	+1.875%	5	2,522	+55.828%
2026-06-10	1.6000	1.6000	1.6000	1.6000	+1.911%	90	2,519	+58.750%
2026-06-08	1.5700	1.5700	1.5700	1.5700	+3.974%	2	2,562	+61.783%
2026-06-03	1.5100	1.5100	1.5100	1.5100	-5.625%	3	2,562	+68.212%
2026-06-02	1.6000	1.6000	1.6000	1.6000	-4.762%	20	2,559	+58.750%
2026-06-01	1.6000	1.6800	1.6000	1.6800	-1.176%	14	2,559	+51.190%
2026-05-28	1.7000	1.7000	1.7000	1.7000	+3.030%	5	2,559	+49.412%
2026-05-27	1.6500	1.6500	1.6500	1.6500	+13.793%	10	2,559	+53.939%
2026-05-22	1.5000	1.5000	1.4500	1.4500	+16.935%	12	2,569	+75.172%
2026-05-20	1.2500	1.2500	1.2400	1.2400	-4.615%	75	2,581	+104.839%
2026-05-19	1.3000	1.3000	1.3000	1.3000	-12.162%	1	2,607	+95.385%
2026-05-13	1.4000	1.4800	1.4000	1.4800	+1.370%	8	2,607	+71.622%
2026-05-12	1.4600	1.4600	1.4600	1.4600	-12.048%	5	2,609	+73.973%
2026-05-11	1.6600	1.6600	1.6600	1.6600	-7.778%	2	2,609	+53.012%
2026-05-07	1.8000	1.8000	1.8000	1.8000	+12.500%	15	2,611	+41.111%
2026-05-06	1.5500	1.6200	1.5300	1.6000	+21.212%	28	2,626	+58.750%
2026-05-05	1.3800	1.4200	1.3200	1.3200	-10.811%	88	2,644	+92.424%
2026-05-04	1.4000	1.4800	1.3900	1.4800	+0.680%	104	2,606	+71.622%
2026-05-01	1.5000	1.5500	1.4700	1.4700	+1.379%	23	2,647	+72.789%
2026-04-30	1.5100	1.5100	1.4500	1.4500	-4.605%	28	2,647	+75.172%
2026-04-29	1.8200	1.8200	1.5200	1.5200	-13.143%	18	2,657	+67.105%
2026-04-27	1.7000	1.7700	1.6100	1.7500	-5.405%	494	2,649	+45.143%
2026-04-24	1.8300	1.8500	1.8300	1.8500	-6.566%	30	2,289	+37.297%
2026-04-22	1.9100	1.9800	1.9100	1.9800	-19.184%	2	2,289	+28.283%
2026-04-17	2.4500	2.4500	2.4500	2.4500	+5.150%	2	2,288	+3.673%
2026-04-15	2.3200	2.3300	2.3200	2.3300	-11.407%	30	2,286	+9.013%
2026-04-09	2.6300	2.6300	2.6300	2.6300	+6.048%	11	2,268	-3.422%
2026-03-30	2.4900	2.4900	2.4700	2.4800	+5.532%	1,404	2,257	+2.419%
2026-03-27	2.3500	2.3500	2.3500	2.3500	-6.000%	1	1,031	+8.085%
2026-03-25	2.5000	2.5000	2.5000	2.5000	-13.495%	7	1,031	+1.600%
2026-03-20	2.8900	2.8900	2.8900	2.8900	-0.345%	2	1,038	-12.111%
2026-03-19	2.9000	2.9000	2.9000	2.9000	-9.375%	2	1,038	-12.414%
2026-03-18	3.2000	3.2000	3.2000	3.2000	-5.882%	2	1,038	-20.625%
2026-03-12	3.4000	3.4000	3.4000	3.4000	+4.615%	2	1,038	-25.294%
2026-03-11	3.2500	3.2500	3.2500	3.2500	-13.564%	45	1,038	-21.846%
2026-03-09	3.8500	3.8500	3.7600	3.7600	-7.389%	20	994	-32.447%
2026-03-06	3.6500	4.0600	3.6500	4.0600	+6.842%	2	994	-37.438%
2026-03-05	3.8000	3.8000	3.8000	3.8000	+16.923%	2	994	-33.158%
2026-02-27	3.2500	3.2500	3.2500	3.2500	-10.959%	4	994	-21.846%
2026-02-13	3.6500	3.6500	3.6500	3.6500	-3.439%	2	994	-30.411%
2026-02-12	3.7000	3.7800	3.7000	3.7800	+9.565%	8	994	-32.804%
2026-02-06	3.4000	3.4500	3.4000	3.4500	-11.538%	7	987	-26.377%
2026-02-05	3.9000	3.9000	3.9000	3.9000	+8.333%	50	986	-34.872%
2026-02-04	3.5000	3.6000	3.5000	3.6000	-6.494%	4	1,036	-29.444%
2026-02-03	3.9000	3.9500	3.8500	3.8500	-1.282%	183	1,036	-34.026%
2026-01-30	4.0000	4.0000	3.9000	3.9000	-1.266%	7	892	-34.872%
2026-01-28	3.9500	3.9500	3.9500	3.9500	+9.722%	4	892	-35.696%
2026-01-27	3.6000	3.6000	3.6000	3.6000	-12.833%	1	892	-29.444%
2026-01-22	4.1300	4.1300	4.1300	4.1300	-5.057%	15	892	-38.499%
2026-01-20	4.2000	4.3500	4.2000	4.3500	+4.819%	20	877	-41.609%
2026-01-16	4.1500	4.1500	4.1500	4.1500	-1.190%	2	880	-38.795%
2026-01-09	4.2500	4.2500	4.1500	4.2000	0.000%	174	880	-39.524%
2026-01-08	4.3500	4.3500	4.2000	4.2000	-16.832%	150	719	-39.524%
2026-01-07	5.0000	5.1000	5.0000	5.0500	+9.783%	72	577	-49.703%
2026-01-06	4.4000	4.8800	4.4000	4.6000	+5.747%	460	505	-44.783%
2026-01-05	4.3400	4.3500	4.2500	4.3500	-26.768%	14	45	-41.609%
2025-12-22	5.9400	5.9400	5.9400	5.9400	-42.609%	1	44	-57.239%
2025-07-25	10.3500	10.3500	10.3500	10.3500	-5.133%	2	44	-75.459%
2025-07-22	10.9100	10.9100	10.9100	10.9100	-5.213%	3	43	-76.719%
2025-06-30	11.5100	11.5100	11.5100	11.5100	-6.194%	10	41	-77.932%
2025-05-05	12.2700	12.2700	12.2700	12.2700	+0.491%	10	42	-79.299%
2025-04-29	12.2100	12.2100	12.2100	12.2100	-4.535%	1	32	-79.197%
2025-04-09	12.7900	12.7900	12.7900	12.7900	+56.548%	5	31	-80.141%
2025-03-14	8.1700	8.1700	8.1700	8.1700	+18.406%	2	26	-68.911%
2025-01-28	6.9000	6.9000	6.9000	6.9000	-6.122%	2	25	-63.188%
2024-12-18	7.3500	7.3500	7.3500	7.3500	+50.924%	1	23	-65.442%
2024-11-21	4.8700	4.8700	4.8700	4.8700	-11.455%	1	21	-47.844%
2024-11-18	5.5000	5.5000	5.5000	5.5000	-6.937%	15	21	-53.818%
2024-10-16	5.9100	5.9100	5.9100	5.9100	0.000%	6	6	-57.022%