Dark

HAL20280121C35
HAL Jan 21 2028 35.00 Call (HAL280121C00035000)
option OPRA

EOD

Aug 13, 2026

5.18-10.225%(-0.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.1800	5.1800	5.1800	5.1800	-10.225%	1	753	0.000%
2026-08-11	5.9500	5.9500	5.7700	5.7700	+5.292%	15	753	-10.225%
2026-08-10	5.2000	5.5000	5.2000	5.4800	+16.596%	8	753	-5.474%
2026-08-07	5.0000	5.0000	4.7000	4.7000	-4.082%	12	746	+10.213%
2026-08-05	4.9000	4.9000	4.9000	4.9000	+6.522%	1	735	+5.714%
2026-08-04	4.6000	4.6000	4.6000	4.6000	-1.288%	1	734	+12.609%
2026-08-03	4.6600	4.6600	4.6600	4.6600	-16.036%	1	734	+11.159%
2026-07-27	5.5500	5.5500	5.5500	5.5500	-5.128%	1	733	-6.667%
2026-07-24	5.7000	5.8500	5.7000	5.8500	+4.464%	11	733	-11.453%
2026-07-23	6.0000	6.1000	5.5500	5.6000	0.000%	31	733	-7.500%
2026-07-22	5.5400	5.6000	5.5400	5.6000	-1.754%	11	736	-7.500%
2026-07-21	5.5000	5.7500	5.5000	5.7000	-22.449%	123	737	-9.123%
2026-07-20	7.3500	7.3500	7.3500	7.3500	+6.522%	1	801	-29.524%
2026-07-17	6.9000	6.9000	6.9000	6.9000	+1.471%	10	802	-24.928%
2026-07-16	6.8500	6.8500	6.8000	6.8000	+3.817%	6	797	-23.824%
2026-07-15	6.7500	7.0000	6.5500	6.5500	-7.746%	3	797	-20.916%
2026-07-14	7.1000	7.1000	7.1000	7.1000	-1.389%	1	798	-27.042%
2026-07-13	7.0000	7.2000	7.0000	7.2000	+10.260%	5	799	-28.056%
2026-07-10	6.4900	6.5300	6.4900	6.5300	+1.240%	2	799	-20.674%
2026-07-09	6.4500	6.4500	6.4500	6.4500	-5.147%	1	798	-19.690%
2026-07-08	6.6500	6.8500	6.6500	6.8000	+11.658%	12	797	-23.824%
2026-07-07	6.1500	6.1500	6.0900	6.0900	+3.571%	31	797	-14.943%
2026-07-02	5.8800	5.8800	5.8800	5.8800	-3.289%	25	796	-11.905%
2026-07-01	6.1500	6.1500	6.0800	6.0800	-4.252%	3	796	-14.803%
2026-06-25	6.3500	6.3500	6.3500	6.3500	-11.683%	1	798	-18.425%
2026-06-23	7.1900	7.1900	7.1900	7.1900	+1.410%	1	797	-27.955%
2026-06-22	7.1000	7.1000	7.0900	7.0900	-0.839%	6	796	-26.939%
2026-06-18	7.5000	7.5000	7.0000	7.1500	-11.290%	10	797	-27.552%
2026-06-17	8.0000	8.2000	8.0000	8.0600	-28.164%	3	797	-35.732%
2026-06-10	11.2200	11.2200	11.2200	11.2200	+5.849%	5	797	-53.832%
2026-06-09	10.6000	10.6000	10.6000	10.6000	-5.442%	1	797	-51.132%
2026-06-08	11.2100	11.2100	11.2100	11.2100	+12.100%	1	797	-53.791%
2026-06-05	10.8500	10.8500	10.0000	10.0000	-7.407%	10	796	-48.200%
2026-06-02	10.8000	10.8000	10.8000	10.8000	+3.349%	1	796	-52.037%
2026-06-01	10.4500	10.4500	10.4500	10.4500	+5.556%	1	796	-50.431%
2026-05-29	10.1800	10.1800	9.9000	9.9000	-5.714%	4	797	-47.677%
2026-05-27	10.6000	10.6000	10.5000	10.5000	-12.134%	9	797	-50.667%
2026-05-21	11.9500	11.9500	11.9500	11.9500	-5.906%	2	797	-56.653%
2026-05-20	12.7000	12.7000	12.7000	12.7000	-5.506%	1	797	-59.213%
2026-05-19	13.1000	13.6000	13.1000	13.4400	+2.989%	3	797	-61.458%
2026-05-18	12.1100	13.1000	12.1100	13.0500	+7.673%	10	797	-60.307%
2026-05-15	12.1200	12.1200	12.1200	12.1200	+3.061%	5	797	-57.261%
2026-05-14	11.8000	11.8000	11.7600	11.7600	-2.568%	2	797	-55.952%
2026-05-12	12.0700	12.0700	12.0700	12.0700	+20.219%	5	803	-57.084%
2026-05-07	10.8000	10.8000	10.0000	10.0400	-8.727%	21	803	-48.406%
2026-05-06	10.6800	11.0000	10.6800	11.0000	-11.504%	20	793	-52.909%
2026-05-05	12.4300	12.4300	12.4300	12.4300	+3.154%	10	798	-58.327%
2026-05-04	12.1000	12.1000	12.0500	12.0500	-3.600%	4	788	-57.012%
2026-05-01	12.5000	12.5000	12.5000	12.5000	+2.041%	3	790	-58.560%
2026-04-30	12.4100	12.4100	12.2500	12.2500	+1.240%	14	790	-57.714%
2026-04-29	11.9000	12.1000	11.4200	12.1000	+6.608%	59	782	-57.190%
2026-04-28	11.3500	11.3500	11.3500	11.3500	+3.653%	140	783	-54.361%
2026-04-27	11.3000	11.3000	10.9500	10.9500	-1.794%	58	722	-52.694%
2026-04-24	10.5000	11.2000	10.5000	11.1500	+1.548%	17	686	-53.543%
2026-04-23	11.8500	11.8500	10.9800	10.9800	+2.521%	8	682	-52.823%
2026-04-22	10.5000	10.7100	10.5000	10.7100	+26.000%	41	682	-51.634%
2026-04-20	8.5000	8.5000	8.5000	8.5000	-3.079%	16	641	-39.059%
2026-04-17	8.0100	8.7700	8.0100	8.7700	-8.646%	12	625	-40.935%
2026-04-16	9.6200	9.6200	9.6000	9.6000	+3.226%	10	625	-46.042%
2026-04-14	9.6000	9.6000	9.2500	9.3000	-6.907%	12	617	-44.301%
2026-04-09	9.9900	9.9900	9.9900	9.9900	+6.845%	1	618	-48.148%
2026-04-08	9.0300	9.3500	8.8300	9.3500	-6.687%	141	618	-44.599%
2026-04-07	10.0200	10.0200	10.0200	10.0200	+0.200%	4	619	-48.303%
2026-04-06	10.0000	10.0000	10.0000	10.0000	-6.977%	5	619	-48.200%
2026-04-02	10.7500	10.7500	10.7500	10.7500	+5.392%	10	619	-51.814%
2026-03-31	11.7400	11.7400	10.2000	10.2000	-6.422%	7	619	-49.216%
2026-03-30	11.5000	11.9500	10.9000	10.9000	-6.518%	20	620	-52.477%
2026-03-27	11.5500	11.6600	11.5500	11.6600	+5.520%	13	605	-55.575%
2026-03-25	11.0500	11.0500	11.0500	11.0500	+8.867%	1	617	-53.122%
2026-03-24	9.9000	10.1500	9.9000	10.1500	+4.103%	11	618	-48.966%
2026-03-23	9.8200	9.8200	9.3500	9.7500	+3.834%	24	618	-46.872%
2026-03-20	9.6100	9.6100	9.3900	9.3900	+2.623%	16	617	-44.835%
2026-03-19	8.7000	9.9500	8.7000	9.1500	+7.521%	25	618	-43.388%
2026-03-18	8.4500	8.5100	8.4500	8.5100	+1.916%	2	618	-39.130%
2026-03-17	8.3500	8.3500	8.3500	8.3500	+20.665%	1	617	-37.964%
2026-03-13	6.9200	6.9200	6.9200	6.9200	-14.037%	1	617	-25.145%
2026-03-12	8.2500	8.9400	8.0500	8.0500	-6.177%	26	617	-35.652%
2026-03-11	8.5800	8.5800	8.5800	8.5800	+7.250%	1	608	-39.627%
2026-03-10	7.8000	8.0500	7.8000	8.0000	+6.667%	144	608	-35.250%
2026-03-09	7.3500	7.5000	7.3500	7.5000	-0.925%	2	608	-30.933%
2026-03-06	7.7500	7.7500	7.3300	7.5700	+6.320%	16	607	-31.572%
2026-03-05	7.2100	7.2100	7.1200	7.1200	-11.553%	55	595	-27.247%
2026-03-04	8.0500	8.0500	8.0500	8.0500	-10.556%	100	514	-35.652%
2026-03-03	9.0000	9.0000	9.0000	9.0000	+5.882%	10	514	-42.444%
2026-03-02	9.3300	9.3300	7.0000	8.5000	+11.111%	118	504	-39.059%
2026-02-25	7.6500	7.6500	7.6500	7.6500	-0.649%	1	492	-32.288%
2026-02-20	7.1500	7.7000	7.1500	7.7000	-6.326%	3	492	-32.727%
2026-02-19	8.2200	8.2200	8.2200	8.2200	+2.750%	140	489	-36.983%
2026-02-18	7.3500	8.0000	7.3500	8.0000	+12.202%	3	433	-35.250%
2026-02-17	7.1300	7.1300	7.1300	7.1300	-1.655%	3	433	-27.349%
2026-02-13	7.3000	7.4000	7.2500	7.2500	-5.476%	22	431	-28.552%
2026-02-12	7.9000	7.9000	7.6000	7.6700	-1.918%	8	431	-32.464%
2026-02-11	7.6500	7.8200	7.6500	7.8200	+12.195%	7	429	-33.760%
2026-02-10	6.9700	6.9700	6.9700	6.9700	-4.521%	4	428	-25.681%
2026-02-09	7.6300	7.6300	7.3000	7.3000	+1.530%	2	428	-29.041%
2026-02-06	7.1900	7.1900	7.1900	7.1900	-3.748%	20	429	-27.955%
2026-02-04	6.7500	7.4700	6.7500	7.4700	+8.734%	22	431	-30.656%
2026-02-03	6.6000	6.8700	6.6000	6.8700	+14.500%	5	431	-24.600%
2026-02-02	6.0000	6.0000	6.0000	6.0000	-10.448%	2	431	-13.667%
2026-01-30	6.8500	6.9000	6.7000	6.7000	-2.899%	55	431	-22.687%
2026-01-29	7.7000	7.7000	6.9000	6.9000	+2.985%	5	399	-24.928%
2026-01-28	7.1500	7.3100	6.6500	6.7000	-6.294%	22	398	-22.687%
2026-01-27	7.3300	7.3300	7.1500	7.1500	-2.055%	6	391	-27.552%
2026-01-26	7.2200	7.3000	7.2200	7.3000	-3.947%	17	388	-29.041%
2026-01-23	7.6300	8.0000	7.5000	7.6000	+9.827%	98	373	-31.842%
2026-01-22	6.5000	6.9200	5.8000	6.9200	+3.284%	11	302	-25.145%
2026-01-21	6.5000	7.0000	6.5000	6.7000	+8.943%	25	301	-22.687%
2026-01-20	6.1500	6.1500	6.1500	6.1500	+0.820%	1	286	-15.772%
2026-01-16	6.1000	6.1000	6.1000	6.1000	-4.688%	2	286	-15.082%
2026-01-15	6.4500	6.4500	6.2700	6.4000	-8.571%	4	286	-19.063%
2026-01-14	6.6000	7.0000	5.9000	7.0000	+10.236%	19	285	-26.000%
2026-01-13	6.3500	6.3500	6.3500	6.3500	+7.810%	1	289	-18.425%
2026-01-12	6.4000	6.4400	5.6000	5.8900	-4.228%	16	289	-12.054%
2026-01-09	6.5000	6.5000	6.0500	6.1500	+0.985%	36	288	-15.772%
2026-01-08	5.4600	6.0900	5.4600	6.0900	+20.594%	4	287	-14.943%
2026-01-07	5.2000	5.2000	5.0500	5.0500	-6.481%	12	287	+2.574%
2026-01-06	5.7500	5.7500	5.1000	5.4000	-11.475%	28	276	-4.074%
2026-01-05	5.6800	6.5000	5.5000	6.1000	+50.617%	134	213	-15.082%
2026-01-02	4.0000	4.0500	4.0000	4.0500	+4.651%	9	213	+27.901%
2025-12-30	3.8700	3.8700	3.8700	3.8700	+12.174%	1	221	+33.850%
2025-12-26	3.4500	3.4500	3.4500	3.4500	-8.000%	1	221	+50.145%
2025-12-23	3.7500	3.7500	3.7500	3.7500	+1.351%	1	221	+38.133%
2025-12-22	3.7000	3.7000	3.7000	3.7000	-6.329%	1	221	+40.000%
2025-12-17	3.4700	3.9500	3.4700	3.9500	+16.176%	2	220	+31.139%
2025-12-16	3.4000	3.4000	3.4000	3.4000	-17.073%	2	222	+52.353%
2025-12-15	4.1000	4.1000	4.1000	4.1000	-1.205%	1	220	+26.341%
2025-12-12	4.3400	4.3400	4.1500	4.1500	0.000%	2	220	+24.819%
2025-12-11	4.1500	4.1500	4.1500	4.1500	-7.778%	1	219	+24.819%
2025-12-10	4.5000	4.5000	4.5000	4.5000	+9.756%	1	219	+15.111%
2025-12-09	4.1000	4.1000	4.1000	4.1000	+1.485%	5	220	+26.341%
2025-12-08	4.0000	4.0400	4.0000	4.0400	+12.222%	6	215	+28.218%
2025-12-03	3.5000	3.6000	3.5000	3.6000	+1.695%	10	214	+43.889%
2025-12-01	3.2600	3.5400	3.1900	3.5400	+2.907%	145	214	+46.328%
2025-11-17	3.4400	3.4400	3.4400	3.4400	-12.020%	1	69	+50.581%
2025-11-10	3.9100	3.9100	3.9100	3.9100	+3.714%	1	70	+32.481%
2025-11-07	3.7700	3.7700	3.7700	3.7700	-2.078%	1	70	+37.401%
2025-11-06	3.8000	3.8500	3.8000	3.8500	+4.054%	2	69	+34.545%
2025-11-05	3.5000	3.7000	3.5000	3.7000	+0.543%	19	67	+40.000%
2025-11-04	3.6800	3.6800	3.6800	3.6800	-2.128%	5	59	+40.761%
2025-11-03	3.7600	3.7600	3.7600	3.7600	+7.429%	1	54	+37.766%
2025-10-31	3.5000	3.5000	3.5000	3.5000	-7.895%	2	54	+48.000%
2025-10-30	3.8000	3.8000	3.8000	3.8000	0.000%	7	53	+36.316%
2025-10-29	3.8000	3.8000	3.8000	3.8000	+10.787%	3	53	+36.316%
2025-10-28	3.4000	3.4300	3.4000	3.4300	-4.722%	11	56	+51.020%
2025-10-27	3.6000	3.6000	3.6000	3.6000	-2.703%	2	45	+43.889%
2025-10-23	3.8000	3.8000	3.7000	3.7000	+2.778%	2	45	+40.000%
2025-10-22	3.3500	3.9200	3.2800	3.6000	+26.316%	17	45	+43.889%
2025-10-21	2.6000	2.8500	2.4000	2.8500	+54.054%	7	41	+81.754%
2025-10-20	1.8500	1.8500	1.8500	1.8500	-0.538%	1	37	+180.000%
2025-10-17	1.6500	1.8600	1.6500	1.8600	-7.000%	6	37	+178.495%
2025-10-14	1.9500	2.0000	1.9500	2.0000	+19.048%	4	31	+159.000%
2025-10-13	1.6800	1.6800	1.6800	1.6800	-33.068%	1	29	+208.333%
2025-10-09	2.5100	2.5100	2.5100	2.5100	+2.449%	2	29	+106.375%
2025-10-06	2.5500	2.5500	2.4500	2.4500	-3.922%	2	27	+111.429%
2025-10-03	2.5500	2.5500	2.5500	2.5500	+4.082%	1	25	+103.137%
2025-10-02	2.6300	2.8100	2.4500	2.4500	-12.811%	4	24	+111.429%
2025-10-01	2.8100	2.8100	2.8100	2.8100	+2.930%	1	20	+84.342%
2025-09-30	2.7000	2.7300	2.7000	2.7300	-4.211%	3	19	+89.744%
2025-09-29	2.9500	2.9500	2.8500	2.8500	-9.524%	3	16	+81.754%
2025-09-26	3.1500	3.1500	3.1500	3.1500	+10.526%	10	13	+64.444%
2025-09-24	2.6200	2.9200	2.6200	2.8500	0.000%	4	3	+81.754%