Dark

HAL20270115P35
HAL Jan 15 2027 35.00 Put (HAL270115P00035000)
option OPRA

EOD

Sep 24, 2026

3.47-6.216%(-0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.4700	3.4700	3.4700	3.4700	-6.216%	2	18,441	0.000%
2026-09-23	3.7000	3.7000	3.7000	3.7000	+2.778%	10	18,443	-6.216%
2026-09-21	3.2800	3.6000	3.2800	3.6000	+14.286%	15	18,443	-3.611%
2026-09-16	3.0500	3.2000	3.0500	3.1500	+25.498%	64	18,433	+10.159%
2026-09-15	2.5100	2.5100	2.5100	2.5100	+26.768%	2	18,433	+38.247%
2026-09-08	1.9800	1.9800	1.9700	1.9800	0.000%	5	18,431	+75.253%
2026-09-03	1.7500	1.9800	1.7500	1.9800	+0.508%	51	18,431	+75.253%
2026-09-02	1.9700	1.9700	1.9700	1.9700	-7.512%	10	18,400	+76.142%
2026-09-01	2.1900	2.1900	2.1200	2.1300	-23.381%	50	18,390	+62.911%
2026-08-28	2.7800	2.7800	2.7800	2.7800	+4.120%	1,000	18,363	+24.820%
2026-08-27	3.1000	3.1500	2.6700	2.6700	-21.471%	1,543	17,363	+29.963%
2026-08-26	3.4000	3.4000	3.4000	3.4000	+4.615%	1	16,652	+2.059%
2026-08-25	3.2500	3.3000	3.2000	3.2500	+4.839%	82	16,652	+6.769%
2026-08-24	3.2000	3.2500	3.1000	3.1000	+5.442%	27	16,662	+11.935%
2026-08-19	2.9000	3.0000	2.8900	2.9400	-38.750%	39	16,662	+18.027%
2026-08-04	4.8000	4.8000	4.8000	4.8000	-1.031%	1	16,662	-27.708%
2026-08-03	4.8500	4.8500	4.8500	4.8500	+5.435%	1	16,661	-28.454%
2026-07-31	4.6000	4.6000	4.6000	4.6000	-11.877%	2	16,662	-24.565%
2026-07-29	5.2200	5.2200	5.2200	5.2200	+4.192%	1	16,662	-33.525%
2026-07-28	5.0000	5.0800	5.0000	5.0100	+12.584%	5	16,661	-30.739%
2026-07-27	4.4500	4.4500	4.4500	4.4500	+9.877%	13	16,658	-22.022%
2026-07-23	4.0500	4.0500	4.0500	4.0500	-7.323%	6	16,671	-14.321%
2026-07-22	4.3700	4.3700	4.3700	4.3700	+7.901%	5	16,669	-20.595%
2026-07-21	4.0500	4.0500	4.0500	4.0500	+15.714%	5	16,664	-14.321%
2026-07-15	3.5000	3.5000	3.5000	3.5000	+3.858%	10	16,664	-0.857%
2026-07-14	3.3700	3.3700	3.3700	3.3700	-12.468%	3	16,654	+2.967%
2026-07-09	3.8500	3.8500	3.8500	3.8500	0.000%	7	16,651	-9.870%
2026-07-08	3.8500	3.8500	3.8500	3.8500	-10.465%	20	16,657	-9.870%
2026-07-06	4.3000	4.3000	4.3000	4.3000	+7.500%	1	16,637	-19.302%
2026-06-30	4.0000	4.0000	4.0000	4.0000	0.000%	13	16,637	-13.250%
2026-06-29	4.0000	4.0000	4.0000	4.0000	-2.439%	1	16,637	-13.250%
2026-06-24	4.0000	4.1000	4.0000	4.1000	+8.466%	17	16,636	-15.366%
2026-06-23	3.7800	3.7800	3.7800	3.7800	-3.077%	10	16,626	-8.201%
2026-06-22	3.9000	3.9000	3.9000	3.9000	+13.703%	8	16,626	-11.026%
2026-06-18	3.4300	3.4300	3.4300	3.4300	+18.276%	20	16,646	+1.166%
2026-06-16	2.9000	2.9000	2.9000	2.9000	+15.538%	20	16,646	+19.655%
2026-06-11	2.5100	2.5100	2.5100	2.5100	+2.869%	1	16,646	+38.247%
2026-06-10	2.4700	2.4700	2.4400	2.4400	-7.224%	5,007	16,646	+42.213%
2026-06-09	2.4500	2.6300	2.4500	2.6300	+9.129%	4	15,764	+31.939%
2026-06-08	2.4100	2.4100	2.4100	2.4100	-9.738%	1	15,764	+43.983%
2026-06-05	2.6500	2.6700	2.6500	2.6700	-6.969%	2	15,764	+29.963%
2026-05-28	2.7300	2.8700	2.7300	2.8700	+24.242%	13	15,764	+20.906%
2026-05-26	2.3100	2.3100	2.3100	2.3100	+6.452%	25	15,761	+50.216%
2026-05-21	2.1000	2.1700	2.0800	2.1700	+7.426%	37	15,761	+59.908%
2026-05-20	2.0600	2.0700	2.0000	2.0200	+0.498%	5,241	15,761	+71.782%
2026-05-19	2.0200	2.0200	2.0100	2.0100	-2.899%	6	15,831	+72.637%
2026-05-18	2.1100	2.1100	2.0700	2.0700	-8.407%	65	15,831	+67.633%
2026-05-14	2.2200	2.2600	2.2200	2.2600	+4.147%	44	15,831	+53.540%
2026-05-13	2.0900	2.1900	2.0900	2.1700	+0.463%	98	15,834	+59.908%
2026-05-12	2.1600	2.1600	2.1600	2.1600	-0.461%	1	15,834	+60.648%
2026-05-04	2.1200	2.1700	2.1200	2.1700	-1.364%	9	15,834	+59.908%
2026-05-01	2.3000	2.3000	2.2000	2.2000	-2.222%	67	15,841	+57.727%
2026-04-30	2.2400	2.2500	2.2400	2.2500	-18.182%	2	15,841	+54.222%
2026-04-29	2.7500	2.7500	2.7500	2.7500	+7.422%	2	15,839	+26.182%
2026-04-28	2.5900	2.5900	2.5500	2.5600	-1.538%	39	15,839	+35.547%
2026-04-27	2.6100	2.6100	2.6000	2.6000	-3.346%	4	15,817	+33.462%
2026-04-24	2.6900	2.6900	2.6900	2.6900	-9.122%	17	15,813	+28.996%
2026-04-22	3.1400	3.1500	2.9000	2.9600	-20.000%	87	15,796	+17.230%
2026-04-20	3.5800	3.7000	3.5800	3.7000	+8.824%	791	15,784	-6.216%
2026-04-17	3.7700	3.7700	3.4000	3.4000	+1.493%	303	15,924	+2.059%
2026-04-13	3.3500	3.3500	3.3500	3.3500	-9.459%	2	15,623	+3.582%
2026-04-08	3.9500	3.9500	3.7000	3.7000	-1.857%	32	15,625	-6.216%
2026-04-01	3.7700	3.7700	3.7700	3.7700	+7.714%	2	15,655	-7.958%
2026-03-30	3.4500	3.5000	3.4500	3.5000	-7.895%	10,002	15,054	-0.857%
2026-03-24	3.8000	3.8000	3.8000	3.8000	-11.628%	1	10,906	-8.684%
2026-03-20	4.0500	4.3000	4.0500	4.3000	+4.878%	7	10,907	-19.302%
2026-03-19	4.1000	4.1000	4.1000	4.1000	-7.865%	2	10,902	-15.366%
2026-03-18	4.4500	4.4500	4.4500	4.4500	-8.247%	2	10,900	-22.022%
2026-03-12	4.6000	4.8500	4.6000	4.8500	+7.778%	220	10,900	-28.454%
2026-03-11	4.6000	4.7500	4.4900	4.5000	-11.765%	108	10,795	-22.889%
2026-03-06	5.1000	5.1000	5.1000	5.1000	-4.673%	2	10,747	-31.961%
2026-03-05	5.3500	5.3500	5.3500	5.3500	+16.304%	3	10,747	-35.140%
2026-02-27	4.6200	4.6200	4.6000	4.6000	+3.371%	5	10,747	-24.565%
2026-02-26	4.6000	4.6000	4.4500	4.4500	-6.316%	11	10,746	-22.022%
2026-02-25	5.0000	5.0000	4.7500	4.7500	+3.037%	37	10,716	-26.947%
2026-02-23	4.8000	4.8000	4.6100	4.6100	-12.357%	33	10,716	-24.729%
2026-02-17	5.2600	5.2600	5.2600	5.2600	+2.136%	3	10,692	-34.030%
2026-02-13	5.1500	5.1500	5.1500	5.1500	+1.779%	2	10,693	-32.621%
2026-02-12	5.0000	5.0600	5.0000	5.0600	+4.330%	6	10,693	-31.423%
2026-02-11	4.8500	4.8500	4.8500	4.8500	-6.731%	2	10,687	-28.454%
2026-02-10	5.2500	5.2500	5.2000	5.2000	+6.996%	10,083	10,098	-33.269%
2026-02-06	4.9000	4.9000	4.8000	4.8600	-9.159%	14	709	-28.601%
2026-02-05	5.5500	5.5500	5.3500	5.3500	+4.902%	610	702	-35.140%
2026-02-04	5.0000	5.1000	5.0000	5.1000	-6.422%	4	138	-31.961%
2026-01-30	5.4500	5.4500	5.4500	5.4500	-0.909%	8	134	-36.330%
2026-01-28	5.5000	5.5000	5.5000	5.5000	+7.843%	5	129	-36.909%
2026-01-27	5.1000	5.1000	5.1000	5.1000	0.000%	1	129	-31.961%
2026-01-26	5.4500	5.4500	5.1000	5.1000	+3.448%	28	129	-31.961%
2026-01-23	4.9300	4.9300	4.9300	4.9300	-12.278%	1	101	-29.615%
2026-01-21	5.6200	5.6200	5.6200	5.6200	-3.103%	1	101	-38.256%
2026-01-16	5.8000	5.8000	5.8000	5.8000	+0.173%	7	97	-40.172%
2026-01-15	5.7900	5.7900	5.7900	5.7900	-1.026%	2	97	-40.069%
2026-01-05	6.2000	6.2500	5.8500	5.8500	-43.587%	89	34	-40.684%
2025-11-25	10.5000	10.5000	10.3700	10.3700	+14.586%	2	34	-66.538%
2025-10-29	9.0500	9.0500	9.0500	9.0500	-30.651%	1	36	-61.657%
2025-10-14	13.0500	13.0500	13.0500	13.0500	-6.652%	3	37	-73.410%
2025-07-21	13.9800	13.9800	13.9800	13.9800	-1.964%	1	40	-75.179%
2025-06-24	14.2600	14.2600	14.2600	14.2600	+3.709%	1	42	-75.666%
2025-05-13	13.7500	13.7500	13.7500	13.7500	-12.420%	1	41	-74.764%
2025-05-07	15.7000	15.7000	15.7000	15.7000	+0.512%	1	40	-77.898%
2025-05-06	15.6200	15.6200	15.6200	15.6200	+3.787%	8	40	-77.785%
2025-05-05	15.0500	15.0500	15.0500	15.0500	+2.520%	4	45	-76.944%
2025-05-02	14.6800	14.6800	14.6800	14.6800	+1.803%	8	43	-76.362%
2025-04-25	14.4200	14.4200	14.4200	14.4200	-0.208%	20	43	-75.936%
2025-04-23	14.4500	14.4500	14.4500	14.4500	-0.755%	3	43	-75.986%
2025-04-22	14.4800	14.5600	14.4800	14.5600	-4.274%	5	43	-76.168%
2025-04-07	15.2100	15.2100	15.2100	15.2100	+0.862%	2	43	-77.186%
2025-04-04	15.0800	15.0800	15.0800	15.0800	+18.740%	16	43	-76.989%
2025-04-03	12.7000	12.7000	12.7000	12.7000	+29.592%	5	43	-72.677%
2025-02-12	9.8000	9.8000	9.8000	9.8000	+0.513%	1	45	-64.592%
2025-01-31	9.7500	9.7500	9.7500	9.7500	+2.957%	2	44	-64.410%
2025-01-30	9.4700	9.4700	9.4700	9.4700	+6.404%	2	43	-63.358%
2025-01-28	8.9000	8.9000	8.9000	8.9000	+2.890%	1	41	-61.011%
2025-01-24	8.6500	8.6500	8.6500	8.6500	+8.125%	2	40	-59.884%
2025-01-22	8.0000	8.0000	8.0000	8.0000	-19.273%	1	39	-56.625%
2024-12-20	9.9500	9.9500	9.9100	9.9100	+8.901%	8	38	-64.985%
2024-12-17	8.9500	9.1000	8.9500	9.1000	+10.571%	5	30	-61.868%
2024-12-16	8.2300	8.2300	8.2300	8.2300	+28.594%	1	24	-57.837%
2024-11-27	6.4000	6.4000	6.4000	6.4000	-3.030%	5	24	-45.781%
2024-11-26	6.6000	6.6000	6.6000	6.6000	-5.714%	3	24	-47.424%
2024-11-20	7.0000	7.0000	7.0000	7.0000	-5.660%	1	21	-50.429%
2024-11-14	7.4200	7.4200	7.4200	7.4200	-15.682%	1	21	-53.235%
2024-11-04	8.8000	8.8000	8.8000	8.8000	+15.789%	10	20	-60.568%
2024-10-10	7.6000	7.6000	7.6000	7.6000	-1.935%	5	10	-54.342%
2024-10-08	7.7500	7.7500	7.7500	7.7500	+6.310%	5	10	-55.226%
2024-10-07	7.2500	7.3000	7.2500	7.2900	0.000%	5	5	-52.401%