Dark

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

EOD

Jun 29, 2026

11.85+0.424%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	11.8500	11.8500	11.8500	11.8500	+0.424%	1	503	0.000%
2026-06-26	11.9000	11.9000	11.8000	11.8000	-1.667%	4	502	+0.424%
2026-06-24	12.0000	12.0000	12.0000	12.0000	-10.448%	1	498	-1.250%
2026-06-23	13.0500	13.4000	12.9000	13.4000	+5.929%	5	498	-11.567%
2026-06-18	12.6000	12.7200	12.6000	12.6500	-25.588%	11	496	-6.324%
2026-06-12	17.0000	17.0000	17.0000	17.0000	-1.791%	2	496	-30.294%
2026-06-11	17.3100	17.3100	17.3100	17.3100	-0.460%	1	496	-31.542%
2026-06-01	17.3900	17.3900	17.3900	17.3900	+10.906%	8	496	-31.857%
2026-05-29	15.6800	15.6800	15.6800	15.6800	-14.550%	10	504	-24.426%
2026-05-27	18.3500	18.3500	18.3500	18.3500	+2.115%	3	504	-35.422%
2026-05-26	17.9700	17.9700	17.9700	17.9700	-10.775%	50	504	-34.057%
2026-05-20	20.1400	20.1400	20.1400	20.1400	+6.000%	2	554	-41.162%
2026-05-04	19.0000	19.0000	19.0000	19.0000	-1.042%	3	554	-37.632%
2026-04-30	19.2000	19.2000	19.2000	19.2000	+3.840%	2	554	-38.281%
2026-04-29	18.4900	18.4900	18.4900	18.4900	+5.657%	1	552	-35.911%
2026-04-27	17.6000	17.6000	17.5000	17.5000	+2.639%	10	552	-32.286%
2026-04-24	17.0500	17.0500	17.0500	17.0500	-2.849%	1	542	-30.499%
2026-04-23	17.6000	17.6000	17.5500	17.5500	+11.076%	2	542	-32.479%
2026-04-21	15.8000	15.8000	15.8000	15.8000	+8.815%	3	539	-25.000%
2026-04-17	14.5200	14.5200	14.5200	14.5200	-4.474%	15	539	-18.388%
2026-04-15	14.6800	15.2000	14.6800	15.2000	-2.564%	5	539	-22.039%
2026-04-13	15.6000	15.6000	15.6000	15.6000	-0.637%	4	544	-24.038%
2026-04-08	15.7000	15.7000	15.7000	15.7000	-1.258%	2	540	-24.522%
2026-04-06	16.4000	16.4000	15.8000	15.9000	-11.667%	7	538	-25.472%
2026-03-31	18.0000	18.0000	18.0000	18.0000	+2.857%	1	532	-34.167%
2026-03-26	17.2000	17.5000	17.2000	17.5000	-1.408%	2	532	-32.286%
2026-03-25	17.7500	17.7500	17.7500	17.7500	+19.128%	5	534	-33.239%
2026-03-23	14.9000	14.9000	14.9000	14.9000	+1.361%	2	539	-20.470%
2026-03-20	14.7000	14.7000	14.7000	14.7000	-3.098%	30	540	-19.388%
2026-03-19	15.2000	15.2000	15.1700	15.1700	+7.972%	6	570	-21.885%
2026-03-18	13.6500	14.0500	13.6500	14.0500	+0.357%	69	564	-15.658%
2026-03-17	13.8000	14.0000	13.8000	14.0000	+12.179%	10	569	-15.357%
2026-03-16	12.4800	12.4800	12.4800	12.4800	-0.952%	1	561	-5.048%
2026-03-13	13.0000	13.0000	12.5000	12.6000	-6.320%	17	560	-5.952%
2026-03-10	13.4500	13.4500	13.4500	13.4500	+4.996%	1	546	-11.896%
2026-03-06	12.9000	12.9000	12.8100	12.8100	+0.471%	3	547	-7.494%
2026-03-04	12.7500	12.7500	12.7500	12.7500	-5.556%	20	547	-7.059%
2026-02-23	13.5000	13.5000	13.5000	13.5000	+9.756%	2	567	-12.222%
2026-02-20	12.3000	12.3000	12.3000	12.3000	-3.454%	1	569	-3.659%
2026-02-18	12.7400	12.7400	12.7400	12.7400	+4.341%	4	569	-6.986%
2026-02-13	12.6000	12.6000	12.2100	12.2100	-1.928%	8	564	-2.948%
2026-02-12	13.2500	13.2500	12.4500	12.4500	+3.320%	11	564	-4.819%
2026-02-10	12.0000	12.0500	12.0000	12.0500	-2.587%	5	566	-1.660%
2026-02-09	12.3700	12.3700	12.3700	12.3700	-2.752%	1	566	-4.204%
2026-02-06	12.7200	12.7200	12.7200	12.7200	+0.952%	1	566	-6.840%
2026-02-05	12.6000	12.6000	12.6000	12.6000	+0.800%	1	565	-5.952%
2026-02-04	12.0000	12.5000	12.0000	12.5000	+8.696%	51	564	-5.200%
2026-02-02	11.5000	11.5000	11.5000	11.5000	-5.738%	5	615	+3.043%
2026-01-30	11.7300	12.2000	11.6800	12.2000	-6.154%	15	610	-2.869%
2026-01-29	13.0000	13.0000	13.0000	13.0000	+4.923%	2	608	-8.846%
2026-01-26	12.3700	12.3900	12.3700	12.3900	-3.580%	9	606	-4.358%
2026-01-23	12.4800	12.8500	12.4800	12.8500	+6.994%	62	606	-7.782%
2026-01-21	12.0100	12.0100	12.0100	12.0100	+10.998%	2	632	-1.332%
2026-01-20	11.1400	11.1400	9.7000	10.8200	-2.960%	10	631	+9.519%
2026-01-16	10.7000	11.1500	10.7000	11.1500	-1.327%	3	627	+6.278%
2026-01-15	12.0000	12.0000	11.3000	11.3000	-1.739%	4	627	+4.867%
2026-01-14	11.5000	11.5000	11.5000	11.5000	+4.545%	2	623	+3.043%
2026-01-13	10.9800	11.0000	10.9800	11.0000	+6.486%	77	623	+7.727%
2026-01-12	10.5000	10.5000	10.3300	10.3300	-8.178%	26	693	+14.714%
2026-01-09	11.2500	11.2500	11.2500	11.2500	+5.634%	20	669	+5.333%
2026-01-08	10.1000	10.7000	10.1000	10.6500	+13.298%	49	649	+11.268%
2026-01-07	9.4000	9.4000	9.4000	9.4000	-2.591%	1	601	+26.064%
2026-01-06	10.4500	10.4500	9.6100	9.6500	-10.565%	19	600	+22.798%
2026-01-05	10.3500	12.1500	10.1000	10.7900	+41.974%	88	658	+9.824%
2026-01-02	7.5800	7.6000	7.5800	7.6000	+0.132%	71	658	+55.921%
2025-12-31	7.8000	7.8000	7.5900	7.5900	-3.312%	53	543	+56.126%
2025-12-30	7.7000	7.8500	7.6000	7.8500	+6.081%	58	543	+50.955%
2025-12-29	7.3000	7.4000	7.3000	7.4000	+2.778%	40	487	+60.135%
2025-12-26	7.4600	7.5000	7.2000	7.2000	-4.636%	63	448	+64.583%
2025-12-22	7.5500	7.5500	7.5500	7.5500	+10.219%	1	385	+56.954%
2025-12-16	6.4500	6.8500	6.4500	6.8500	-19.412%	3	385	+72.993%
2025-12-11	8.4000	8.6500	8.4000	8.5000	+8.418%	6	386	+39.412%
2025-12-09	7.8400	7.8400	7.8400	7.8400	+6.667%	1	392	+51.148%
2025-12-08	7.3500	7.3500	7.3500	7.3500	-3.289%	2	392	+61.224%
2025-12-05	7.6000	7.6000	7.6000	7.6000	+8.571%	1	394	+55.921%
2025-12-03	7.2000	7.2000	7.0000	7.0000	+6.061%	4	395	+69.286%
2025-12-02	6.3000	6.6000	6.3000	6.6000	-1.493%	5	394	+79.545%
2025-12-01	6.5000	7.0900	6.5000	6.7000	+3.077%	215	389	+76.866%
2025-11-28	6.4500	6.5000	6.4500	6.5000	+3.175%	2	186	+82.308%
2025-11-26	6.4500	6.4500	6.2500	6.3000	0.000%	24	177	+88.095%
2025-11-24	6.3000	6.3000	6.3000	6.3000	-4.545%	1	177	+88.095%
2025-11-17	6.7000	6.7000	6.6000	6.6000	-13.725%	6	176	+79.545%
2025-11-11	7.7500	7.8200	7.6500	7.6500	+6.398%	27	170	+54.902%
2025-11-07	7.1900	7.1900	7.1900	7.1900	-4.768%	4	144	+64.812%
2025-11-06	7.9500	7.9500	7.5300	7.5500	+7.857%	14	148	+56.954%
2025-11-05	7.0000	7.0000	7.0000	7.0000	+0.719%	1	138	+69.286%
2025-11-04	6.9500	6.9500	6.9500	6.9500	-13.772%	3	137	+70.504%
2025-11-03	8.0600	8.0600	8.0600	8.0600	+14.326%	4	136	+47.022%
2025-10-27	7.0600	7.0600	7.0500	7.0500	+2.174%	15	121	+68.085%
2025-10-24	7.2000	7.2800	6.9000	6.9000	-5.479%	19	121	+71.739%
2025-10-23	7.3000	7.3000	7.3000	7.3000	+8.148%	4	107	+62.329%
2025-10-22	6.4500	6.7500	6.4500	6.7500	+22.727%	12	103	+75.556%
2025-10-21	5.5000	5.5000	5.5000	5.5000	+32.850%	2	101	+115.455%
2025-10-20	4.5000	4.5000	4.1400	4.1400	+11.590%	12	99	+186.232%
2025-10-17	3.7100	3.7100	3.7100	3.7100	-6.313%	1	97	+219.407%
2025-10-16	3.9600	3.9600	3.9600	3.9600	-3.415%	1	97	+199.242%
2025-10-15	4.1000	4.1000	4.1000	4.1000	+2.500%	3	97	+189.024%
2025-10-13	4.0000	4.0000	4.0000	4.0000	-16.667%	3	100	+196.250%
2025-10-09	4.8000	4.8000	4.8000	4.8000	-7.692%	1	97	+146.875%
2025-10-07	5.1000	5.2000	4.9000	5.2000	-1.328%	3	96	+127.885%
2025-10-06	5.2700	5.2700	5.2700	5.2700	-4.007%	2	94	+124.858%
2025-10-03	5.4900	5.4900	5.4900	5.4900	0.000%	1	92	+115.847%
2025-10-02	5.4900	5.4900	5.4900	5.4900	0.000%	1	91	+115.847%
2025-10-01	5.6500	5.6500	5.4900	5.4900	+1.667%	9	90	+115.847%
2025-09-30	5.4000	5.4000	5.4000	5.4000	-10.000%	1	89	+119.444%
2025-09-29	6.0000	6.0000	6.0000	6.0000	-2.755%	10	89	+97.500%
2025-09-26	6.1600	6.1700	6.1600	6.1700	+11.171%	4	99	+92.058%
2025-09-25	5.5500	5.5500	5.5500	5.5500	-3.141%	1	99	+113.514%
2025-09-24	5.7300	5.7300	5.7300	5.7300	+2.688%	15	98	+106.806%
2025-09-23	5.3500	7.0000	5.3500	5.5800	+34.458%	78	83	+112.366%
2025-09-22	4.1500	4.1500	4.1500	4.1500	0.000%	5	5	+185.542%