Dark

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

EOD

Sep 29, 2026

5.39-13.344%(-0.83)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.7000	5.7000	5.3900	5.3900	-13.344%	42	252	0.000%
2026-09-28	6.2200	6.2200	6.2200	6.2200	-4.308%	1	225	-13.344%
2026-09-23	6.5000	6.5000	6.5000	6.5000	-1.515%	1	225	-17.077%
2026-09-22	6.6000	6.6000	6.6000	6.6000	-1.493%	1	225	-18.333%
2026-09-21	6.7000	6.7000	6.7000	6.7000	-14.867%	5	224	-19.552%
2026-09-14	8.4900	8.4900	7.8600	7.8700	-19.282%	3	224	-31.512%
2026-09-08	9.7500	9.7500	9.7500	9.7500	-4.412%	1	226	-44.718%
2026-09-03	10.1600	10.2000	10.1600	10.2000	+3.870%	2	225	-47.157%
2026-09-02	9.5000	9.9700	9.4700	9.8200	+17.605%	27	225	-45.112%
2026-08-28	8.3500	8.3500	8.3500	8.3500	+4.115%	2	248	-35.449%
2026-08-27	7.1500	8.0200	7.1500	8.0200	+14.571%	6	250	-32.793%
2026-08-25	7.0000	7.0000	7.0000	7.0000	-16.168%	2	252	-23.000%
2026-08-20	8.3500	8.3500	8.3500	8.3500	+8.442%	3	252	-35.449%
2026-08-19	7.7000	7.7000	7.7000	7.7000	+9.220%	1	252	-30.000%
2026-08-17	7.0500	7.0500	7.0500	7.0500	+5.381%	1	253	-23.546%
2026-08-13	6.6900	6.6900	6.6900	6.6900	-6.434%	1	253	-19.432%
2026-08-11	7.1000	7.1500	7.1000	7.1500	+15.323%	8	252	-24.615%
2026-08-05	6.2000	6.2000	6.2000	6.2000	+2.479%	20	252	-13.065%
2026-08-04	6.0500	6.0500	6.0500	6.0500	-16.205%	1	232	-10.909%
2026-07-31	7.2200	7.2200	7.2200	7.2200	+22.373%	2	231	-25.346%
2026-07-30	5.6500	5.9000	5.6500	5.9000	+4.982%	11	229	-8.644%
2026-07-29	5.7500	5.7500	5.6200	5.6200	-6.333%	2	219	-4.093%
2026-07-28	6.1800	6.1800	6.0000	6.0000	-11.374%	2	218	-10.167%
2026-07-27	6.3000	6.7700	6.3000	6.7700	-7.260%	2	217	-20.384%
2026-07-23	7.3000	7.3000	7.3000	7.3000	+7.353%	1	217	-26.164%
2026-07-22	6.9400	6.9500	6.8000	6.8000	-16.153%	27	217	-20.735%
2026-07-09	8.3500	8.3500	8.1100	8.1100	-2.874%	2	202	-33.539%
2026-07-08	8.3500	8.3500	8.3500	8.3500	+18.440%	1	202	-35.449%
2026-07-06	7.0500	7.0500	7.0500	7.0500	-4.601%	1	202	-23.546%
2026-07-02	7.3900	7.3900	7.3900	7.3900	-4.275%	1	201	-27.064%
2026-07-01	7.7200	7.7200	7.7200	7.7200	-3.500%	1	201	-30.181%
2026-06-25	8.0000	8.0000	8.0000	8.0000	-4.077%	10	200	-32.625%
2026-06-22	8.3400	8.3400	8.3400	8.3400	-4.686%	1	210	-35.372%
2026-06-18	8.7500	8.7500	8.7500	8.7500	-18.605%	1	208	-38.400%
2026-06-16	11.9000	11.9000	10.6200	10.7500	-16.016%	3	208	-49.860%
2026-06-11	12.6500	12.8000	12.6500	12.8000	-1.158%	6	205	-57.891%
2026-06-08	12.9500	12.9500	12.9500	12.9500	+4.858%	1	206	-58.378%
2026-06-02	12.3500	12.3500	12.3500	12.3500	+8.238%	1	205	-56.356%
2026-06-01	11.4100	11.4100	11.4100	11.4100	+3.351%	1	206	-52.761%
2026-05-29	11.0400	11.0400	11.0400	11.0400	-8.000%	1	206	-51.178%
2026-05-28	12.0000	12.0000	12.0000	12.0000	-12.088%	10	206	-55.083%
2026-05-22	13.6500	13.6500	13.6500	13.6500	-10.492%	2	206	-60.513%
2026-05-20	15.2500	15.2500	15.2500	15.2500	+1.667%	1	206	-64.656%
2026-05-18	15.0000	15.0000	15.0000	15.0000	+9.890%	10	205	-64.067%
2026-05-15	13.6500	13.6500	13.6500	13.6500	-0.583%	1	205	-60.513%
2026-05-12	13.7300	13.7300	13.7300	13.7300	+9.840%	3	214	-60.743%
2026-05-08	12.0000	12.5000	12.0000	12.5000	+5.042%	4	214	-56.880%
2026-05-07	11.6500	12.0000	11.6500	11.9000	-8.108%	6	211	-54.706%
2026-05-06	12.9500	12.9500	12.9500	12.9500	-7.829%	1	204	-58.378%
2026-05-04	14.0500	14.0500	14.0500	14.0500	+1.812%	5	204	-61.637%
2026-05-01	13.8000	13.8000	13.8000	13.8000	-4.828%	1	203	-60.942%
2026-04-30	14.5000	14.5000	14.5000	14.5000	+10.687%	1	203	-62.828%
2026-04-27	12.8700	13.1000	12.8500	13.1000	+3.803%	11	204	-58.855%
2026-04-24	12.6200	12.6200	12.6200	12.6200	-1.252%	5	211	-57.290%
2026-04-23	12.5200	12.7800	12.5200	12.7800	+12.599%	3	206	-57.825%
2026-04-21	11.0000	11.3500	11.0000	11.3500	+3.182%	11	196	-52.511%
2026-04-16	11.0000	11.0000	11.0000	11.0000	0.000%	1	196	-51.000%
2026-04-08	11.0000	11.0000	11.0000	11.0000	-2.655%	1	197	-51.000%
2026-04-06	11.3000	11.3000	11.3000	11.3000	-12.741%	45	198	-52.301%
2026-03-31	12.9500	12.9500	12.9500	12.9500	+1.808%	2	228	-58.378%
2026-03-30	13.5100	13.5100	12.7200	12.7200	-3.343%	23	230	-57.626%
2026-03-27	13.0000	13.1600	13.0000	13.1600	+0.998%	3	243	-59.043%
2026-03-26	12.5000	13.0300	12.5000	13.0300	+8.583%	4	244	-58.634%
2026-03-25	12.0000	12.0000	12.0000	12.0000	+9.790%	2	245	-55.083%
2026-03-23	11.2000	11.2000	10.9300	10.9300	-2.061%	11	247	-50.686%
2026-03-20	11.0500	11.1600	11.0500	11.1600	+11.600%	6	238	-51.703%
2026-03-19	10.0000	10.0000	10.0000	10.0000	+8.696%	7	244	-46.100%
2026-03-18	9.2000	9.2000	9.2000	9.2000	+2.793%	1	242	-41.413%
2026-03-13	8.9000	8.9500	8.9000	8.9500	-5.789%	3	242	-39.777%
2026-03-10	9.5000	9.5000	9.5000	9.5000	+9.827%	1	242	-43.263%
2026-03-09	8.6500	8.6500	8.6500	8.6500	-3.352%	1	243	-37.688%
2026-03-06	9.0000	9.0000	8.9500	8.9500	+6.548%	6	244	-39.777%
2026-03-05	8.4000	8.4000	8.4000	8.4000	-9.677%	5	238	-35.833%
2026-03-03	9.2200	9.3200	9.2200	9.3000	-7.555%	38	243	-42.043%
2026-03-02	9.1500	10.0600	9.1500	10.0600	+12.907%	13	281	-46.421%
2026-02-23	8.9100	8.9100	8.9100	8.9100	+10.272%	8	281	-39.506%
2026-02-13	8.0800	8.0800	8.0800	8.0800	-2.651%	1	288	-33.292%
2026-02-10	8.9000	8.9000	8.3000	8.3000	-7.778%	17	288	-35.060%
2026-02-06	9.0000	9.0000	9.0000	9.0000	+11.111%	1	281	-40.111%
2026-02-04	8.1000	8.1000	8.1000	8.1000	-1.818%	12	282	-33.457%
2026-02-03	8.0000	8.3000	8.0000	8.2500	+13.324%	3	274	-34.667%
2026-02-02	7.2800	7.2800	7.2800	7.2800	-14.854%	30	273	-25.962%
2026-01-30	8.0000	8.5500	8.0000	8.5500	-3.608%	5	303	-36.959%
2026-01-27	8.8700	8.8700	8.8700	8.8700	+6.996%	2	300	-39.233%
2026-01-26	8.2900	8.2900	8.2900	8.2900	-6.854%	12	300	-34.982%
2026-01-23	8.9100	8.9100	8.9000	8.9000	+7.229%	2	300	-39.438%
2026-01-22	8.1000	8.3000	8.1000	8.3000	+5.464%	6	301	-35.060%
2026-01-21	7.5000	8.3500	7.5000	7.8700	+12.589%	8	295	-31.512%
2026-01-20	7.0400	7.0400	6.9900	6.9900	-2.917%	3	292	-22.890%
2026-01-16	7.4000	7.8600	7.2000	7.2000	+0.699%	42	258	-25.139%
2026-01-15	7.1500	7.1500	7.1500	7.1500	-10.625%	6	258	-24.615%
2026-01-14	7.7500	8.0000	7.7500	8.0000	+18.168%	20	264	-32.625%
2026-01-12	7.6200	7.6200	6.6000	6.7700	-9.128%	64	258	-20.384%
2026-01-09	7.3100	7.5000	7.3100	7.4500	+11.527%	23	223	-27.651%
2026-01-08	6.4500	6.7500	6.4500	6.6800	+11.333%	10	215	-19.311%
2026-01-07	6.4000	6.4000	6.0000	6.0000	-9.091%	16	208	-10.167%
2026-01-06	7.0500	7.1300	6.2000	6.6000	-10.811%	90	196	-18.333%
2026-01-05	6.8000	7.9900	6.6000	7.4000	+52.577%	88	156	-27.162%
2026-01-02	4.8500	4.8500	4.8500	4.8500	+5.435%	1	156	+11.134%
2025-12-31	4.6000	4.6000	4.6000	4.6000	-3.158%	1	155	+17.174%
2025-12-15	4.7500	4.7500	4.7500	4.7500	-8.478%	1	155	+13.474%
2025-12-12	5.1900	5.1900	5.1900	5.1900	+5.918%	2	154	+3.854%
2025-12-09	4.9000	4.9000	4.9000	4.9000	+29.288%	1	154	+10.000%
2025-11-24	2.9500	3.8000	2.9500	3.7900	-20.711%	17	154	+42.216%
2025-11-11	4.7800	4.9500	4.7800	4.7800	+6.222%	26	150	+12.762%
2025-11-10	4.5000	4.5000	4.5000	4.5000	+11.386%	1	124	+19.778%
2025-11-07	4.0400	4.0400	4.0400	4.0400	-15.833%	20	123	+33.416%
2025-11-06	4.7500	4.8000	4.7500	4.8000	+4.348%	11	103	+12.292%
2025-10-29	4.6000	4.6000	4.6000	4.6000	-2.954%	4	93	+17.174%
2025-10-23	4.6500	4.7700	4.6500	4.7400	+24.737%	17	97	+13.713%
2025-10-22	3.8800	3.9500	3.8000	3.8000	+61.702%	21	105	+41.842%
2025-10-20	2.3900	2.3900	2.3500	2.3500	+7.798%	11	98	+129.362%
2025-10-13	2.1800	2.1800	2.1800	2.1800	-30.794%	3	90	+147.248%
2025-10-03	3.1500	3.1500	3.1500	3.1500	-10.765%	6	90	+71.111%
2025-10-01	3.5300	3.5300	3.5300	3.5300	-1.944%	1	84	+52.691%
2025-09-29	3.6000	3.6000	3.6000	3.6000	-10.000%	10	84	+49.722%
2025-09-26	3.9500	4.0000	3.9500	4.0000	+17.647%	4	84	+34.750%
2025-09-24	3.6000	3.6500	3.4000	3.4000	-0.585%	10	82	+58.529%
2025-09-23	3.2000	3.5000	3.1500	3.4200	+56.881%	72	73	+57.602%
2025-09-22	2.1500	2.1800	2.1500	2.1800	+2.830%	8	11	+147.248%
2025-09-19	2.1200	2.1200	2.1200	2.1200	-4.505%	1	4	+154.245%
2025-09-18	2.1800	2.2200	2.1800	2.2200	+0.909%	2	3	+142.793%
2025-09-16	1.8000	2.2000	1.8000	2.2000	0.000%	2	2	+145.000%