Dark

HAL20280121C30
HAL Jan 21 2028 30.00 Call (HAL280121C00030000)
option OPRA

EOD

Sep 29, 2026

6.42-9.450%(-0.67)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.6300	6.6300	6.4200	6.4200	-9.450%	5	2,207	0.000%
2026-09-25	7.2000	7.2000	7.0400	7.0900	-5.340%	20	2,209	-9.450%
2026-09-22	7.5300	7.5300	7.4600	7.4900	-9.541%	12	2,214	-14.286%
2026-09-18	8.2800	8.2800	8.2800	8.2800	-8.000%	3	2,226	-22.464%
2026-09-14	9.3500	9.3500	9.0000	9.0000	-5.263%	5	2,223	-28.667%
2026-09-11	9.5800	9.5800	9.5000	9.5000	-16.152%	10	2,224	-32.421%
2026-09-09	11.3300	11.3300	11.3300	11.3300	+4.424%	2	2,234	-43.336%
2026-09-08	10.9500	10.9500	10.8500	10.8500	+0.930%	3	2,234	-40.829%
2026-09-04	10.7500	10.9000	10.7500	10.7500	-3.153%	4	2,232	-40.279%
2026-09-02	11.1000	11.1000	11.1000	11.1000	+5.213%	1	2,232	-42.162%
2026-09-01	10.5500	10.5500	10.5500	10.5500	+2.130%	3	2,232	-39.147%
2026-08-31	10.3300	10.3300	10.3300	10.3300	+3.300%	1	2,232	-37.851%
2026-08-28	9.9000	10.0000	9.7500	10.0000	+6.383%	6	2,233	-35.800%
2026-08-27	9.4000	9.4000	9.4000	9.4000	+13.939%	1	2,229	-31.702%
2026-08-26	7.8700	8.2500	7.8700	8.2500	-0.602%	2	2,229	-22.182%
2026-08-25	8.3000	8.3000	8.3000	8.3000	-1.190%	1	2,229	-22.651%
2026-08-24	8.4500	8.4500	8.4000	8.4000	-4.545%	7	2,230	-23.571%
2026-08-21	8.8000	8.8000	8.8000	8.8000	-8.333%	1	2,224	-27.045%
2026-08-20	9.4000	9.6000	9.4000	9.6000	+9.589%	4	2,224	-33.125%
2026-08-19	9.0000	9.0000	8.7500	8.7600	+1.272%	32	2,227	-26.712%
2026-08-18	8.9000	8.9000	8.6500	8.6500	+0.581%	10	2,229	-25.780%
2026-08-17	8.4000	8.6000	8.4000	8.6000	+1.176%	20	2,232	-25.349%
2026-08-14	8.1000	8.5000	8.1000	8.5000	+16.438%	15	2,231	-24.471%
2026-08-13	7.4000	7.4000	7.3000	7.3000	-8.750%	2	2,241	-12.055%
2026-08-12	8.0000	8.0000	8.0000	8.0000	-1.840%	1	2,240	-19.750%
2026-08-11	8.1500	8.1500	8.1500	8.1500	+2.516%	1	2,240	-21.227%
2026-08-10	7.4000	7.9500	7.4000	7.9500	+17.778%	8	2,241	-19.245%
2026-08-07	7.1500	7.1500	6.7500	6.7500	-9.396%	13	2,241	-4.889%
2026-08-06	7.3000	7.4500	7.3000	7.4500	+9.559%	6	2,235	-13.826%
2026-08-05	7.5400	7.5400	6.8000	6.8000	-3.546%	2	2,233	-5.588%
2026-08-04	7.0500	7.0500	7.0500	7.0500	+2.322%	1	2,232	-8.936%
2026-08-03	6.8900	6.8900	6.8900	6.8900	-1.006%	1	2,233	-6.821%
2026-07-31	6.9600	6.9600	6.9600	6.9600	+7.907%	5	2,232	-7.759%
2026-07-30	6.4500	6.4500	6.4500	6.4500	-5.564%	5	2,237	-0.465%
2026-07-29	6.8300	6.8300	6.8300	6.8300	+1.940%	10	2,232	-6.003%
2026-07-28	6.9500	6.9500	6.7000	6.7000	-11.258%	4	2,237	-4.179%
2026-07-27	7.7500	7.8000	7.5500	7.5500	-6.211%	211	2,237	-14.967%
2026-07-24	8.3500	8.3500	8.0500	8.0500	+3.205%	2	2,247	-20.248%
2026-07-23	8.0900	8.4500	7.8000	7.8000	+1.299%	8	2,248	-17.692%
2026-07-22	8.2000	8.2000	7.7000	7.7000	-4.938%	5	2,245	-16.623%
2026-07-21	7.9900	8.1000	7.9900	8.1000	-19.000%	18	2,243	-20.741%
2026-07-20	9.5000	10.0000	9.5000	10.0000	+4.712%	208	2,254	-35.800%
2026-07-17	9.5500	9.5500	9.5500	9.5500	+2.688%	1	2,254	-32.775%
2026-07-16	9.3000	9.3000	9.3000	9.3000	+2.198%	1	2,254	-30.968%
2026-07-15	9.4000	9.4000	9.1000	9.1000	-6.186%	6	2,254	-29.451%
2026-07-13	9.7000	9.7000	9.7000	9.7000	+6.127%	1	2,254	-33.814%
2026-07-09	9.1400	9.1400	9.1400	9.1400	-3.280%	1	2,255	-29.759%
2026-07-08	8.6500	9.4500	8.6500	9.4500	+10.526%	12	2,256	-32.063%
2026-07-07	8.5500	8.5500	8.5500	8.5500	+6.875%	1	2,261	-24.912%
2026-07-06	7.9500	8.1500	7.8000	8.0000	+3.226%	12	2,261	-19.750%
2026-07-02	8.1500	8.1500	7.7500	7.7500	-12.627%	8	2,262	-17.161%
2026-06-24	8.8000	8.8700	8.6000	8.8700	-8.932%	4	2,262	-27.621%
2026-06-23	9.7400	9.7400	9.7400	9.7400	+2.096%	1	2,260	-34.086%
2026-06-22	9.5400	9.5400	9.5400	9.5400	-2.653%	1	2,259	-32.704%
2026-06-18	9.6000	9.8000	9.4000	9.8000	-11.312%	6	2,259	-34.490%
2026-06-17	11.0500	11.0500	11.0500	11.0500	-9.796%	2	2,259	-41.900%
2026-06-15	12.4000	12.5000	12.2500	12.2500	-12.186%	44	2,259	-47.592%
2026-06-11	13.6500	13.9500	13.6500	13.9500	-1.413%	2	2,257	-53.978%
2026-06-10	14.1500	14.1500	14.1500	14.1500	-3.215%	1	2,257	-54.629%
2026-06-08	14.4500	14.6200	14.4500	14.6200	+1.528%	7	2,256	-56.088%
2026-06-05	14.7000	14.7000	14.4000	14.4000	-2.571%	2	2,256	-55.417%
2026-06-04	15.0000	15.0000	14.7800	14.7800	+1.931%	12	2,256	-56.563%
2026-06-03	14.5000	14.5000	14.5000	14.5000	+4.920%	1	2,255	-55.724%
2026-06-02	13.7100	13.8200	13.7100	13.8200	+4.302%	6	2,256	-53.546%
2026-06-01	13.4100	13.6000	13.2500	13.2500	-2.574%	36	2,251	-51.547%
2026-05-27	13.1400	13.6000	13.1400	13.6000	-7.797%	4	2,249	-52.794%
2026-05-22	15.2800	15.2800	14.7500	14.7500	-4.716%	4	2,247	-56.475%
2026-05-21	15.8300	15.8300	15.4800	15.4800	-7.967%	2	2,245	-58.527%
2026-05-20	16.8200	16.8200	16.8200	16.8200	+1.939%	2	2,245	-61.831%
2026-05-19	16.5000	16.5000	16.5000	16.5000	+1.852%	1	2,246	-61.091%
2026-05-18	14.5300	16.2000	14.5300	16.2000	+9.312%	2	2,246	-60.370%
2026-05-13	15.0900	15.0900	14.8200	14.8200	-5.545%	3	2,246	-56.680%
2026-05-12	14.0500	15.6900	14.0500	15.6900	+12.071%	4	2,246	-59.082%
2026-05-11	13.9000	14.5500	13.9000	14.0000	+0.719%	4	2,246	-54.143%
2026-05-08	13.9000	13.9000	13.9000	13.9000	+5.703%	1	2,246	-53.813%
2026-05-07	13.6200	13.6200	13.1500	13.1500	-6.738%	5	2,246	-51.179%
2026-05-06	14.1000	14.1000	14.1000	14.1000	-6.561%	2	2,243	-54.468%
2026-05-01	15.3500	15.3500	15.0900	15.0900	-3.393%	4	2,243	-57.455%
2026-04-30	15.6300	15.6700	15.6200	15.6200	+2.225%	41	2,243	-58.899%
2026-04-29	14.7000	15.3000	14.2500	15.2800	+6.704%	14	2,209	-57.984%
2026-04-27	14.3100	14.3200	14.3100	14.3200	+2.286%	2	2,211	-55.168%
2026-04-24	13.7500	14.0000	13.7500	14.0000	0.000%	10	2,211	-54.143%
2026-04-23	14.1000	14.1000	14.0000	14.0000	+2.190%	2	2,211	-54.143%
2026-04-22	13.2500	13.7000	13.2500	13.7000	+11.382%	5	2,211	-53.139%
2026-04-21	12.5700	12.5700	12.3000	12.3000	+11.312%	20	2,200	-47.805%
2026-04-20	12.1000	12.1000	11.0500	11.0500	+2.315%	6	2,200	-41.900%
2026-04-17	11.0000	11.4000	10.8000	10.8000	-12.195%	16	2,200	-40.556%
2026-04-16	12.2600	12.5000	12.2300	12.3000	+0.820%	11	2,200	-47.805%
2026-04-15	12.1000	12.3000	12.1000	12.2000	+0.826%	4	2,197	-47.377%
2026-04-14	12.3000	12.3000	12.0900	12.1000	-4.724%	4	2,195	-46.942%
2026-04-13	12.9000	12.9000	12.7000	12.7000	+2.917%	3	2,195	-49.449%
2026-04-10	12.3400	12.3400	12.3400	12.3400	+1.564%	5	2,195	-47.974%
2026-04-09	12.1500	12.1500	12.1500	12.1500	+0.830%	4	2,195	-47.160%
2026-04-08	11.0000	12.3000	11.0000	12.0500	-9.057%	24	2,195	-46.722%
2026-04-07	12.6000	13.2500	12.3500	13.2500	+3.597%	27	2,186	-51.547%
2026-04-02	12.7900	12.7900	12.7900	12.7900	+2.731%	2	2,179	-49.805%
2026-04-01	13.3000	13.3000	12.4500	12.4500	-11.702%	78	2,179	-48.434%
2026-03-31	14.6300	14.6300	14.1000	14.1000	-4.987%	7	2,215	-54.468%
2026-03-30	14.7000	15.1000	14.6200	14.8400	+12.852%	6	2,217	-56.739%
2026-03-25	13.0000	13.3000	13.0000	13.1500	+2.335%	53	2,216	-51.179%
2026-03-24	12.5000	12.8500	12.5000	12.8500	+5.328%	17	2,216	-50.039%
2026-03-23	12.3200	12.6500	12.1000	12.2000	+0.826%	78	2,217	-47.377%
2026-03-20	12.1100	12.1100	12.1000	12.1000	+1.086%	11	2,209	-46.942%
2026-03-19	11.9500	12.0000	11.9500	11.9700	+9.817%	3	2,209	-46.366%
2026-03-18	10.9000	10.9000	10.9000	10.9000	-0.819%	5	2,209	-41.101%
2026-03-17	10.8300	10.9900	10.8300	10.9900	+12.718%	11	2,209	-41.583%
2026-03-16	9.8000	9.8000	9.7500	9.7500	-1.515%	2	2,202	-34.154%
2026-03-13	9.6000	9.9000	9.6000	9.9000	-6.427%	108	2,202	-35.152%
2026-03-12	10.9000	10.9000	10.5800	10.5800	-4.253%	21	2,202	-39.319%
2026-03-11	11.0500	11.0500	11.0500	11.0500	+3.271%	1	2,202	-41.900%
2026-03-10	10.3000	10.7000	10.3000	10.7000	+7.000%	60	2,202	-40.000%
2026-03-09	9.6000	10.0000	9.6000	10.0000	+5.263%	70	2,202	-35.800%
2026-03-06	9.5000	9.5000	9.5000	9.5000	0.000%	5	2,190	-32.421%
2026-03-05	9.6000	9.6000	9.2000	9.5000	-5.473%	77	2,191	-32.421%
2026-03-04	10.1000	10.1000	10.0500	10.0500	-4.286%	7	2,192	-36.119%
2026-03-03	10.5000	10.5000	10.5000	10.5000	+0.962%	1	2,188	-38.857%
2026-03-02	11.1000	11.1000	10.4000	10.4000	-2.622%	2	2,188	-38.269%
2026-02-27	10.6800	10.6800	10.6800	10.6800	-1.111%	5	2,188	-39.888%
2026-02-25	10.9000	10.9000	10.8000	10.8000	+5.572%	4	2,183	-40.556%
2026-02-23	10.2300	10.2300	10.2300	10.2300	+1.287%	1	2,183	-37.243%
2026-02-20	10.2000	10.2000	10.1000	10.1000	-1.463%	11	2,183	-36.436%
2026-02-19	10.2500	10.2500	10.2500	10.2500	+13.889%	2	2,183	-37.366%
2026-02-17	9.0000	9.0000	9.0000	9.0000	-4.762%	1	2,183	-28.667%
2026-02-13	9.6000	9.6000	9.4500	9.4500	-2.376%	9	2,183	-32.063%
2026-02-12	9.8000	9.8000	9.2500	9.6800	+5.792%	12	2,183	-33.678%
2026-02-10	9.9000	9.9000	8.9000	9.1500	-7.576%	15	2,183	-29.836%
2026-02-09	9.9500	9.9500	9.7800	9.9000	-1.590%	18	2,182	-35.152%
2026-02-06	10.0000	10.0600	9.5500	10.0600	+9.348%	9	2,182	-36.183%
2026-02-05	9.3400	9.3400	9.2000	9.2000	-6.599%	3	2,182	-30.217%
2026-02-04	9.4500	9.9000	9.3500	9.8500	+6.717%	12	2,182	-34.822%
2026-02-03	8.9000	9.3500	8.8000	9.2300	+11.205%	56	2,185	-30.444%
2026-02-02	8.4700	8.4700	8.3000	8.3000	-13.089%	2	2,168	-22.651%
2026-01-30	9.0000	9.5500	8.7000	9.5500	+1.596%	6	2,168	-32.775%
2026-01-29	9.4700	9.4700	9.4000	9.4000	+6.215%	4	2,167	-31.702%
2026-01-28	8.8500	8.8500	8.8500	8.8500	-4.634%	22	2,167	-27.458%
2026-01-27	9.8000	10.0000	9.2800	9.2800	-1.171%	7	2,189	-30.819%
2026-01-26	9.4000	9.4000	9.3900	9.3900	-5.152%	10	2,186	-31.629%
2026-01-23	10.0000	10.0500	9.8000	9.9000	+5.882%	24	2,196	-35.152%
2026-01-22	9.5000	9.5000	9.0500	9.3500	+3.889%	30	2,176	-31.337%
2026-01-21	8.8600	9.5000	8.8600	9.0000	+11.111%	37	2,175	-28.667%
2026-01-20	7.9000	8.1000	7.9000	8.1000	-1.818%	11	2,173	-20.741%
2026-01-16	8.2500	8.2500	8.2000	8.2500	-2.367%	7	2,173	-22.182%
2026-01-15	8.3000	8.4500	8.3000	8.4500	-2.874%	3	2,173	-24.024%
2026-01-14	8.9000	9.2000	8.3000	8.7000	+1.636%	50	2,173	-26.207%
2026-01-13	8.5000	8.5600	8.5000	8.5600	+13.377%	2	2,166	-25.000%
2026-01-12	9.0000	9.0000	7.5500	7.5500	-9.036%	132	2,167	-14.967%
2026-01-09	8.5000	8.5000	8.3000	8.3000	0.000%	18	2,147	-22.651%
2026-01-08	7.6000	8.3000	7.4400	8.3000	+21.168%	8	2,138	-22.651%
2026-01-07	7.4000	7.4000	6.6500	6.8500	-6.803%	46	2,135	-6.277%
2026-01-06	8.0500	8.0500	7.0500	7.3500	-10.037%	47	2,135	-12.653%
2026-01-05	8.0000	8.7500	7.5000	8.1700	+45.893%	108	2,127	-21.420%
2026-01-02	5.6000	5.6000	5.6000	5.6000	+9.804%	2	2,097	+14.643%
2025-12-24	5.1000	5.1000	5.1000	5.1000	-7.273%	5	2,097	+25.882%
2025-12-23	5.2500	5.5000	5.2500	5.5000	+3.774%	46	2,097	+16.727%
2025-12-22	5.5000	5.5000	5.3000	5.3000	+0.952%	29	2,100	+21.132%
2025-12-19	5.2500	5.2500	5.2500	5.2500	-5.405%	10	2,100	+22.286%
2025-12-18	5.0100	5.5500	5.0000	5.5500	+18.085%	44	2,100	+15.676%
2025-12-16	5.5400	5.5400	4.7000	4.7000	-16.071%	63	2,105	+36.596%
2025-12-12	6.0300	6.2000	5.6000	5.6000	-11.811%	46	2,124	+14.643%
2025-12-11	6.0500	6.3500	6.0500	6.3500	+12.989%	12	2,126	+1.102%
2025-12-09	5.5500	6.0500	5.5500	5.6200	+2.930%	31	2,124	+14.235%
2025-12-08	5.4700	5.4700	5.4600	5.4600	-2.500%	40	2,124	+17.582%
2025-12-05	5.5000	5.6000	5.5000	5.6000	+6.667%	3	2,124	+14.643%
2025-12-04	5.0500	5.2500	5.0500	5.2500	+0.962%	56	2,124	+22.286%
2025-12-03	5.2500	5.2500	5.2000	5.2000	+9.937%	5	2,117	+23.462%
2025-12-02	4.7300	4.7300	4.7300	4.7300	-1.458%	1	2,113	+35.729%
2025-12-01	4.5000	4.8000	4.5000	4.8000	+5.727%	18	2,113	+33.750%
2025-11-28	4.5400	4.5400	4.5400	4.5400	+5.581%	10	2,109	+41.410%
2025-11-25	4.7500	4.7500	4.1500	4.3000	-1.149%	91	2,109	+49.302%
2025-11-24	4.3500	4.3500	4.3500	4.3500	+6.098%	8	2,109	+47.586%
2025-11-21	4.1000	4.1000	4.1000	4.1000	-4.206%	1	2,113	+56.585%
2025-11-20	4.7400	4.7400	4.2800	4.2800	-12.653%	3	2,113	+50.000%
2025-11-18	4.6000	4.9000	4.6000	4.9000	+3.158%	2	2,113	+31.020%
2025-11-17	4.7500	4.7500	4.7500	4.7500	-8.654%	1	2,113	+35.158%
2025-11-14	5.3000	5.5000	5.2000	5.2000	+8.333%	44	2,113	+23.462%
2025-11-13	5.1000	5.7000	4.8000	4.8000	-4.000%	46	2,080	+33.750%
2025-11-12	5.0000	5.0000	5.0000	5.0000	-10.714%	1	2,080	+28.400%
2025-11-11	5.6000	5.9500	5.6000	5.6000	+4.869%	3	2,080	+14.643%
2025-11-06	5.5000	5.6000	5.2300	5.3400	+6.375%	35	2,080	+20.225%
2025-11-04	5.2000	5.2600	5.0000	5.0200	-6.168%	52	2,059	+27.888%
2025-11-03	5.2000	5.3500	5.2000	5.3500	+10.309%	2	2,055	+20.000%
2025-10-28	4.8300	4.8500	4.8300	4.8500	-3.579%	5	2,055	+32.371%
2025-10-27	4.8500	5.0300	4.8500	5.0300	+0.600%	2	2,056	+27.634%
2025-10-24	5.1500	5.2800	4.9500	5.0000	-6.542%	17	2,056	+28.400%
2025-10-23	5.1000	5.4000	5.0000	5.3500	+7.000%	18	2,058	+20.000%
2025-10-22	4.4000	5.0000	4.4000	5.0000	+20.482%	76	2,059	+28.400%
2025-10-21	3.2500	4.1500	3.1000	4.1500	+53.704%	46	2,048	+54.699%
2025-10-20	2.7800	2.8000	2.7000	2.7000	-1.099%	20	2,047	+137.778%
2025-10-17	2.7300	2.7300	2.7300	2.7300	+7.059%	2	2,045	+135.165%
2025-10-16	2.6500	2.6500	2.5000	2.5500	-9.253%	37	2,045	+151.765%
2025-10-15	2.7700	2.8100	2.7700	2.8100	+0.357%	30	2,038	+128.470%
2025-10-14	2.7200	2.8800	2.7200	2.8000	+2.190%	31	2,038	+129.286%
2025-10-10	3.0000	3.0000	2.7400	2.7400	-15.692%	2	2,038	+134.307%
2025-10-07	3.4000	3.4000	3.2500	3.2500	-9.722%	20	2,038	+97.538%
2025-10-06	3.6000	3.6000	3.4000	3.6000	0.000%	4	2,038	+78.333%
2025-10-02	3.8500	3.8500	3.6000	3.6000	-11.111%	7	2,040	+78.333%
2025-10-01	3.5500	4.0500	3.5500	4.0500	+6.860%	25	2,045	+58.519%
2025-09-30	4.0500	4.0500	3.7000	3.7900	-10.824%	5,477	2,055	+69.393%
2025-09-26	4.7100	4.7100	4.2500	4.2500	+6.250%	11	5,147	+51.059%
2025-09-25	3.9000	4.0000	3.8000	4.0000	+1.266%	7	5,153	+60.500%
2025-09-24	4.0500	4.3000	3.9000	3.9500	+1.282%	73	5,154	+62.532%
2025-09-23	3.7000	4.3000	3.7000	3.9000	+50.000%	5,159	5,151	+64.615%
2025-09-19	2.5200	2.6000	2.5200	2.6000	+3.586%	15	11	+146.923%
2025-09-16	2.5100	2.5100	2.5100	2.5100	0.000%	1	1	+155.777%