Dark

HAL20280121C25
HAL Jan 21 2028 25.00 Call (HAL280121C00025000)
option OPRA

EOD

Aug 13, 2026

10.33-7.768%(-0.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	10.4000	10.4000	10.3300	10.3300	-7.768%	2	619	0.000%
2026-08-11	11.1000	11.3000	11.1000	11.2000	+17.895%	13	620	-7.768%
2026-08-07	9.9500	9.9500	9.5000	9.5000	-3.061%	7	614	+8.737%
2026-08-05	9.7000	9.8000	9.6500	9.8000	-2.000%	33	615	+5.408%
2026-08-04	10.0000	10.0000	10.0000	10.0000	+5.820%	1	582	+3.300%
2026-08-03	9.5000	9.5000	9.4500	9.4500	+0.425%	3	583	+9.312%
2026-07-29	9.4100	9.4100	9.4100	9.4100	-0.947%	1	580	+9.777%
2026-07-28	9.6700	9.6800	9.5000	9.5000	-7.317%	12	579	+8.737%
2026-07-27	10.6900	10.6900	10.2500	10.2500	-5.093%	3	572	+0.780%
2026-07-23	11.4000	11.4500	10.8000	10.8000	+1.408%	15	571	-4.352%
2026-07-22	11.2400	11.2400	10.6000	10.6500	-4.054%	7	556	-3.005%
2026-07-21	11.2500	11.2500	10.6500	11.1000	-11.200%	16	549	-6.937%
2026-07-17	12.5000	12.5000	12.5000	12.5000	-2.344%	25	536	-17.360%
2026-07-14	13.0000	13.1000	12.7900	12.8000	-0.389%	9	536	-19.297%
2026-07-13	12.9000	12.9000	12.8000	12.8500	+20.657%	6	532	-19.611%
2026-07-02	11.2000	11.2000	10.6500	10.6500	-10.127%	23	503	-3.005%
2026-06-29	11.8500	11.8500	11.8500	11.8500	+0.424%	1	503	-12.827%
2026-06-26	11.9000	11.9000	11.8000	11.8000	-1.667%	4	502	-12.458%
2026-06-24	12.0000	12.0000	12.0000	12.0000	-10.448%	1	498	-13.917%
2026-06-23	13.0500	13.4000	12.9000	13.4000	+5.929%	5	498	-22.910%
2026-06-18	12.6000	12.7200	12.6000	12.6500	-25.588%	11	496	-18.340%
2026-06-12	17.0000	17.0000	17.0000	17.0000	-1.791%	2	496	-39.235%
2026-06-11	17.3100	17.3100	17.3100	17.3100	-0.460%	1	496	-40.324%
2026-06-01	17.3900	17.3900	17.3900	17.3900	+10.906%	8	496	-40.598%
2026-05-29	15.6800	15.6800	15.6800	15.6800	-14.550%	10	504	-34.120%
2026-05-27	18.3500	18.3500	18.3500	18.3500	+2.115%	3	504	-43.706%
2026-05-26	17.9700	17.9700	17.9700	17.9700	-10.775%	50	504	-42.515%
2026-05-20	20.1400	20.1400	20.1400	20.1400	+6.000%	2	554	-48.709%
2026-05-04	19.0000	19.0000	19.0000	19.0000	-1.042%	3	554	-45.632%
2026-04-30	19.2000	19.2000	19.2000	19.2000	+3.840%	2	554	-46.198%
2026-04-29	18.4900	18.4900	18.4900	18.4900	+5.657%	1	552	-44.132%
2026-04-27	17.6000	17.6000	17.5000	17.5000	+2.639%	10	552	-40.971%
2026-04-24	17.0500	17.0500	17.0500	17.0500	-2.849%	1	542	-39.413%
2026-04-23	17.6000	17.6000	17.5500	17.5500	+11.076%	2	542	-41.140%
2026-04-21	15.8000	15.8000	15.8000	15.8000	+8.815%	3	539	-34.620%
2026-04-17	14.5200	14.5200	14.5200	14.5200	-4.474%	15	539	-28.857%
2026-04-15	14.6800	15.2000	14.6800	15.2000	-2.564%	5	539	-32.039%
2026-04-13	15.6000	15.6000	15.6000	15.6000	-0.637%	4	544	-33.782%
2026-04-08	15.7000	15.7000	15.7000	15.7000	-1.258%	2	540	-34.204%
2026-04-06	16.4000	16.4000	15.8000	15.9000	-11.667%	7	538	-35.031%
2026-03-31	18.0000	18.0000	18.0000	18.0000	+2.857%	1	532	-42.611%
2026-03-26	17.2000	17.5000	17.2000	17.5000	-1.408%	2	532	-40.971%
2026-03-25	17.7500	17.7500	17.7500	17.7500	+19.128%	5	534	-41.803%
2026-03-23	14.9000	14.9000	14.9000	14.9000	+1.361%	2	539	-30.671%
2026-03-20	14.7000	14.7000	14.7000	14.7000	-3.098%	30	540	-29.728%
2026-03-19	15.2000	15.2000	15.1700	15.1700	+7.972%	6	570	-31.905%
2026-03-18	13.6500	14.0500	13.6500	14.0500	+0.357%	69	564	-26.477%
2026-03-17	13.8000	14.0000	13.8000	14.0000	+12.179%	10	569	-26.214%
2026-03-16	12.4800	12.4800	12.4800	12.4800	-0.952%	1	561	-17.228%
2026-03-13	13.0000	13.0000	12.5000	12.6000	-6.320%	17	560	-18.016%
2026-03-10	13.4500	13.4500	13.4500	13.4500	+4.996%	1	546	-23.197%
2026-03-06	12.9000	12.9000	12.8100	12.8100	+0.471%	3	547	-19.360%
2026-03-04	12.7500	12.7500	12.7500	12.7500	-5.556%	20	547	-18.980%
2026-02-23	13.5000	13.5000	13.5000	13.5000	+9.756%	2	567	-23.481%
2026-02-20	12.3000	12.3000	12.3000	12.3000	-3.454%	1	569	-16.016%
2026-02-18	12.7400	12.7400	12.7400	12.7400	+4.341%	4	569	-18.917%
2026-02-13	12.6000	12.6000	12.2100	12.2100	-1.928%	8	564	-15.397%
2026-02-12	13.2500	13.2500	12.4500	12.4500	+3.320%	11	564	-17.028%
2026-02-10	12.0000	12.0500	12.0000	12.0500	-2.587%	5	566	-14.274%
2026-02-09	12.3700	12.3700	12.3700	12.3700	-2.752%	1	566	-16.492%
2026-02-06	12.7200	12.7200	12.7200	12.7200	+0.952%	1	566	-18.789%
2026-02-05	12.6000	12.6000	12.6000	12.6000	+0.800%	1	565	-18.016%
2026-02-04	12.0000	12.5000	12.0000	12.5000	+8.696%	51	564	-17.360%
2026-02-02	11.5000	11.5000	11.5000	11.5000	-5.738%	5	615	-10.174%
2026-01-30	11.7300	12.2000	11.6800	12.2000	-6.154%	15	610	-15.328%
2026-01-29	13.0000	13.0000	13.0000	13.0000	+4.923%	2	608	-20.538%
2026-01-26	12.3700	12.3900	12.3700	12.3900	-3.580%	9	606	-16.626%
2026-01-23	12.4800	12.8500	12.4800	12.8500	+6.994%	62	606	-19.611%
2026-01-21	12.0100	12.0100	12.0100	12.0100	+10.998%	2	632	-13.988%
2026-01-20	11.1400	11.1400	9.7000	10.8200	-2.960%	10	631	-4.529%
2026-01-16	10.7000	11.1500	10.7000	11.1500	-1.327%	3	627	-7.354%
2026-01-15	12.0000	12.0000	11.3000	11.3000	-1.739%	4	627	-8.584%
2026-01-14	11.5000	11.5000	11.5000	11.5000	+4.545%	2	623	-10.174%
2026-01-13	10.9800	11.0000	10.9800	11.0000	+6.486%	77	623	-6.091%
2026-01-12	10.5000	10.5000	10.3300	10.3300	-8.178%	26	693	0.000%
2026-01-09	11.2500	11.2500	11.2500	11.2500	+5.634%	20	669	-8.178%
2026-01-08	10.1000	10.7000	10.1000	10.6500	+13.298%	49	649	-3.005%
2026-01-07	9.4000	9.4000	9.4000	9.4000	-2.591%	1	601	+9.894%
2026-01-06	10.4500	10.4500	9.6100	9.6500	-10.565%	19	600	+7.047%
2026-01-05	10.3500	12.1500	10.1000	10.7900	+41.974%	88	658	-4.263%
2026-01-02	7.5800	7.6000	7.5800	7.6000	+0.132%	71	658	+35.921%
2025-12-31	7.8000	7.8000	7.5900	7.5900	-3.312%	53	543	+36.100%
2025-12-30	7.7000	7.8500	7.6000	7.8500	+6.081%	58	543	+31.592%
2025-12-29	7.3000	7.4000	7.3000	7.4000	+2.778%	40	487	+39.595%
2025-12-26	7.4600	7.5000	7.2000	7.2000	-4.636%	63	448	+43.472%
2025-12-22	7.5500	7.5500	7.5500	7.5500	+10.219%	1	385	+36.821%
2025-12-16	6.4500	6.8500	6.4500	6.8500	-19.412%	3	385	+50.803%
2025-12-11	8.4000	8.6500	8.4000	8.5000	+8.418%	6	386	+21.529%
2025-12-09	7.8400	7.8400	7.8400	7.8400	+6.667%	1	392	+31.760%
2025-12-08	7.3500	7.3500	7.3500	7.3500	-3.289%	2	392	+40.544%
2025-12-05	7.6000	7.6000	7.6000	7.6000	+8.571%	1	394	+35.921%
2025-12-03	7.2000	7.2000	7.0000	7.0000	+6.061%	4	395	+47.571%
2025-12-02	6.3000	6.6000	6.3000	6.6000	-1.493%	5	394	+56.515%
2025-12-01	6.5000	7.0900	6.5000	6.7000	+3.077%	215	389	+54.179%
2025-11-28	6.4500	6.5000	6.4500	6.5000	+3.175%	2	186	+58.923%
2025-11-26	6.4500	6.4500	6.2500	6.3000	0.000%	24	177	+63.968%
2025-11-24	6.3000	6.3000	6.3000	6.3000	-4.545%	1	177	+63.968%
2025-11-17	6.7000	6.7000	6.6000	6.6000	-13.725%	6	176	+56.515%
2025-11-11	7.7500	7.8200	7.6500	7.6500	+6.398%	27	170	+35.033%
2025-11-07	7.1900	7.1900	7.1900	7.1900	-4.768%	4	144	+43.672%
2025-11-06	7.9500	7.9500	7.5300	7.5500	+7.857%	14	148	+36.821%
2025-11-05	7.0000	7.0000	7.0000	7.0000	+0.719%	1	138	+47.571%
2025-11-04	6.9500	6.9500	6.9500	6.9500	-13.772%	3	137	+48.633%
2025-11-03	8.0600	8.0600	8.0600	8.0600	+14.326%	4	136	+28.164%
2025-10-27	7.0600	7.0600	7.0500	7.0500	+2.174%	15	121	+46.525%
2025-10-24	7.2000	7.2800	6.9000	6.9000	-5.479%	19	121	+49.710%
2025-10-23	7.3000	7.3000	7.3000	7.3000	+8.148%	4	107	+41.507%
2025-10-22	6.4500	6.7500	6.4500	6.7500	+22.727%	12	103	+53.037%
2025-10-21	5.5000	5.5000	5.5000	5.5000	+32.850%	2	101	+87.818%
2025-10-20	4.5000	4.5000	4.1400	4.1400	+11.590%	12	99	+149.517%
2025-10-17	3.7100	3.7100	3.7100	3.7100	-6.313%	1	97	+178.437%
2025-10-16	3.9600	3.9600	3.9600	3.9600	-3.415%	1	97	+160.859%
2025-10-15	4.1000	4.1000	4.1000	4.1000	+2.500%	3	97	+151.951%
2025-10-13	4.0000	4.0000	4.0000	4.0000	-16.667%	3	100	+158.250%
2025-10-09	4.8000	4.8000	4.8000	4.8000	-7.692%	1	97	+115.208%
2025-10-07	5.1000	5.2000	4.9000	5.2000	-1.328%	3	96	+98.654%
2025-10-06	5.2700	5.2700	5.2700	5.2700	-4.007%	2	94	+96.015%
2025-10-03	5.4900	5.4900	5.4900	5.4900	0.000%	1	92	+88.160%
2025-10-02	5.4900	5.4900	5.4900	5.4900	0.000%	1	91	+88.160%
2025-10-01	5.6500	5.6500	5.4900	5.4900	+1.667%	9	90	+88.160%
2025-09-30	5.4000	5.4000	5.4000	5.4000	-10.000%	1	89	+91.296%
2025-09-29	6.0000	6.0000	6.0000	6.0000	-2.755%	10	89	+72.167%
2025-09-26	6.1600	6.1700	6.1600	6.1700	+11.171%	4	99	+67.423%
2025-09-25	5.5500	5.5500	5.5500	5.5500	-3.141%	1	99	+86.126%
2025-09-24	5.7300	5.7300	5.7300	5.7300	+2.688%	15	98	+80.279%
2025-09-23	5.3500	7.0000	5.3500	5.5800	+34.458%	78	83	+85.125%
2025-09-22	4.1500	4.1500	4.1500	4.1500	0.000%	5	5	+148.916%