Dark

HAL20280121C32
HAL Jan 21 2028 32.00 Call (HAL280121C00032000)
option OPRA

EOD

Jun 25, 2026

8.00-4.077%(-0.34)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	8.0000	8.0000	8.0000	8.0000	-4.077%	10	200	0.000%
2026-06-22	8.3400	8.3400	8.3400	8.3400	-4.686%	1	210	-4.077%
2026-06-18	8.7500	8.7500	8.7500	8.7500	-18.605%	1	208	-8.571%
2026-06-16	11.9000	11.9000	10.6200	10.7500	-16.016%	3	208	-25.581%
2026-06-11	12.6500	12.8000	12.6500	12.8000	-1.158%	6	205	-37.500%
2026-06-08	12.9500	12.9500	12.9500	12.9500	+4.858%	1	206	-38.224%
2026-06-02	12.3500	12.3500	12.3500	12.3500	+8.238%	1	205	-35.223%
2026-06-01	11.4100	11.4100	11.4100	11.4100	+3.351%	1	206	-29.886%
2026-05-29	11.0400	11.0400	11.0400	11.0400	-8.000%	1	206	-27.536%
2026-05-28	12.0000	12.0000	12.0000	12.0000	-12.088%	10	206	-33.333%
2026-05-22	13.6500	13.6500	13.6500	13.6500	-10.492%	2	206	-41.392%
2026-05-20	15.2500	15.2500	15.2500	15.2500	+1.667%	1	206	-47.541%
2026-05-18	15.0000	15.0000	15.0000	15.0000	+9.890%	10	205	-46.667%
2026-05-15	13.6500	13.6500	13.6500	13.6500	-0.583%	1	205	-41.392%
2026-05-12	13.7300	13.7300	13.7300	13.7300	+9.840%	3	214	-41.733%
2026-05-08	12.0000	12.5000	12.0000	12.5000	+5.042%	4	214	-36.000%
2026-05-07	11.6500	12.0000	11.6500	11.9000	-8.108%	6	211	-32.773%
2026-05-06	12.9500	12.9500	12.9500	12.9500	-7.829%	1	204	-38.224%
2026-05-04	14.0500	14.0500	14.0500	14.0500	+1.812%	5	204	-43.060%
2026-05-01	13.8000	13.8000	13.8000	13.8000	-4.828%	1	203	-42.029%
2026-04-30	14.5000	14.5000	14.5000	14.5000	+10.687%	1	203	-44.828%
2026-04-27	12.8700	13.1000	12.8500	13.1000	+3.803%	11	204	-38.931%
2026-04-24	12.6200	12.6200	12.6200	12.6200	-1.252%	5	211	-36.609%
2026-04-23	12.5200	12.7800	12.5200	12.7800	+12.599%	3	206	-37.402%
2026-04-21	11.0000	11.3500	11.0000	11.3500	+3.182%	11	196	-29.515%
2026-04-16	11.0000	11.0000	11.0000	11.0000	0.000%	1	196	-27.273%
2026-04-08	11.0000	11.0000	11.0000	11.0000	-2.655%	1	197	-27.273%
2026-04-06	11.3000	11.3000	11.3000	11.3000	-12.741%	45	198	-29.204%
2026-03-31	12.9500	12.9500	12.9500	12.9500	+1.808%	2	228	-38.224%
2026-03-30	13.5100	13.5100	12.7200	12.7200	-3.343%	23	230	-37.107%
2026-03-27	13.0000	13.1600	13.0000	13.1600	+0.998%	3	243	-39.210%
2026-03-26	12.5000	13.0300	12.5000	13.0300	+8.583%	4	244	-38.603%
2026-03-25	12.0000	12.0000	12.0000	12.0000	+9.790%	2	245	-33.333%
2026-03-23	11.2000	11.2000	10.9300	10.9300	-2.061%	11	247	-26.807%
2026-03-20	11.0500	11.1600	11.0500	11.1600	+11.600%	6	238	-28.315%
2026-03-19	10.0000	10.0000	10.0000	10.0000	+8.696%	7	244	-20.000%
2026-03-18	9.2000	9.2000	9.2000	9.2000	+2.793%	1	242	-13.043%
2026-03-13	8.9000	8.9500	8.9000	8.9500	-5.789%	3	242	-10.615%
2026-03-10	9.5000	9.5000	9.5000	9.5000	+9.827%	1	242	-15.789%
2026-03-09	8.6500	8.6500	8.6500	8.6500	-3.352%	1	243	-7.514%
2026-03-06	9.0000	9.0000	8.9500	8.9500	+6.548%	6	244	-10.615%
2026-03-05	8.4000	8.4000	8.4000	8.4000	-9.677%	5	238	-4.762%
2026-03-03	9.2200	9.3200	9.2200	9.3000	-7.555%	38	243	-13.978%
2026-03-02	9.1500	10.0600	9.1500	10.0600	+12.907%	13	281	-20.477%
2026-02-23	8.9100	8.9100	8.9100	8.9100	+10.272%	8	281	-10.213%
2026-02-13	8.0800	8.0800	8.0800	8.0800	-2.651%	1	288	-0.990%
2026-02-10	8.9000	8.9000	8.3000	8.3000	-7.778%	17	288	-3.614%
2026-02-06	9.0000	9.0000	9.0000	9.0000	+11.111%	1	281	-11.111%
2026-02-04	8.1000	8.1000	8.1000	8.1000	-1.818%	12	282	-1.235%
2026-02-03	8.0000	8.3000	8.0000	8.2500	+13.324%	3	274	-3.030%
2026-02-02	7.2800	7.2800	7.2800	7.2800	-14.854%	30	273	+9.890%
2026-01-30	8.0000	8.5500	8.0000	8.5500	-3.608%	5	303	-6.433%
2026-01-27	8.8700	8.8700	8.8700	8.8700	+6.996%	2	300	-9.808%
2026-01-26	8.2900	8.2900	8.2900	8.2900	-6.854%	12	300	-3.498%
2026-01-23	8.9100	8.9100	8.9000	8.9000	+7.229%	2	300	-10.112%
2026-01-22	8.1000	8.3000	8.1000	8.3000	+5.464%	6	301	-3.614%
2026-01-21	7.5000	8.3500	7.5000	7.8700	+12.589%	8	295	+1.652%
2026-01-20	7.0400	7.0400	6.9900	6.9900	-2.917%	3	292	+14.449%
2026-01-16	7.4000	7.8600	7.2000	7.2000	+0.699%	42	258	+11.111%
2026-01-15	7.1500	7.1500	7.1500	7.1500	-10.625%	6	258	+11.888%
2026-01-14	7.7500	8.0000	7.7500	8.0000	+18.168%	20	264	0.000%
2026-01-12	7.6200	7.6200	6.6000	6.7700	-9.128%	64	258	+18.168%
2026-01-09	7.3100	7.5000	7.3100	7.4500	+11.527%	23	223	+7.383%
2026-01-08	6.4500	6.7500	6.4500	6.6800	+11.333%	10	215	+19.760%
2026-01-07	6.4000	6.4000	6.0000	6.0000	-9.091%	16	208	+33.333%
2026-01-06	7.0500	7.1300	6.2000	6.6000	-10.811%	90	196	+21.212%
2026-01-05	6.8000	7.9900	6.6000	7.4000	+52.577%	88	156	+8.108%
2026-01-02	4.8500	4.8500	4.8500	4.8500	+5.435%	1	156	+64.948%
2025-12-31	4.6000	4.6000	4.6000	4.6000	-3.158%	1	155	+73.913%
2025-12-15	4.7500	4.7500	4.7500	4.7500	-8.478%	1	155	+68.421%
2025-12-12	5.1900	5.1900	5.1900	5.1900	+5.918%	2	154	+54.143%
2025-12-09	4.9000	4.9000	4.9000	4.9000	+29.288%	1	154	+63.265%
2025-11-24	2.9500	3.8000	2.9500	3.7900	-20.711%	17	154	+111.082%
2025-11-11	4.7800	4.9500	4.7800	4.7800	+6.222%	26	150	+67.364%
2025-11-10	4.5000	4.5000	4.5000	4.5000	+11.386%	1	124	+77.778%
2025-11-07	4.0400	4.0400	4.0400	4.0400	-15.833%	20	123	+98.020%
2025-11-06	4.7500	4.8000	4.7500	4.8000	+4.348%	11	103	+66.667%
2025-10-29	4.6000	4.6000	4.6000	4.6000	-2.954%	4	93	+73.913%
2025-10-23	4.6500	4.7700	4.6500	4.7400	+24.737%	17	97	+68.776%
2025-10-22	3.8800	3.9500	3.8000	3.8000	+61.702%	21	105	+110.526%
2025-10-20	2.3900	2.3900	2.3500	2.3500	+7.798%	11	98	+240.426%
2025-10-13	2.1800	2.1800	2.1800	2.1800	-30.794%	3	90	+266.972%
2025-10-03	3.1500	3.1500	3.1500	3.1500	-10.765%	6	90	+153.968%
2025-10-01	3.5300	3.5300	3.5300	3.5300	-1.944%	1	84	+126.629%
2025-09-29	3.6000	3.6000	3.6000	3.6000	-10.000%	10	84	+122.222%
2025-09-26	3.9500	4.0000	3.9500	4.0000	+17.647%	4	84	+100.000%
2025-09-24	3.6000	3.6500	3.4000	3.4000	-0.585%	10	82	+135.294%
2025-09-23	3.2000	3.5000	3.1500	3.4200	+56.881%	72	73	+133.918%
2025-09-22	2.1500	2.1800	2.1500	2.1800	+2.830%	8	11	+266.972%
2025-09-19	2.1200	2.1200	2.1200	2.1200	-4.505%	1	4	+277.358%
2025-09-18	2.1800	2.2200	2.1800	2.2200	+0.909%	2	3	+260.360%
2025-09-16	1.8000	2.2000	1.8000	2.2000	0.000%	2	2	+263.636%