Dark

HAL20280121C37
HAL Jan 21 2028 37.00 Call (HAL280121C00037000)
option OPRA

EOD

Sep 29, 2026

3.70-9.535%(-0.39)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.7500	3.7500	3.7000	3.7000	-9.535%	5	7,247	0.000%
2026-09-28	4.3000	4.3000	4.0900	4.0900	-0.244%	11	7,251	-9.535%
2026-09-25	4.1000	4.1000	4.1000	4.1000	-3.529%	9	7,261	-9.756%
2026-09-24	4.3500	4.5000	4.2500	4.2500	-19.811%	38	7,254	-12.941%
2026-09-16	5.4500	5.4500	5.3000	5.3000	-11.371%	4	7,255	-30.189%
2026-09-15	6.0600	6.0600	5.9800	5.9800	-4.320%	3	7,256	-38.127%
2026-09-11	6.2500	6.2500	6.2500	6.2500	-0.794%	10	7,256	-40.800%
2026-09-10	6.3000	6.3000	6.3000	6.3000	-10.384%	1	7,256	-41.270%
2026-09-09	7.0300	7.0300	7.0300	7.0300	+0.861%	4	7,257	-47.368%
2026-09-08	6.9000	6.9700	6.7500	6.9700	+0.868%	5	7,257	-46.915%
2026-09-04	7.0500	7.0500	6.9100	6.9100	-1.286%	8	7,257	-46.454%
2026-09-03	7.4000	7.5700	7.0000	7.0000	-5.149%	48	7,257	-47.143%
2026-09-02	7.0200	7.3800	7.0200	7.3800	+15.313%	54	7,250	-49.864%
2026-09-01	6.9000	6.9000	6.4000	6.4000	-6.569%	3	7,245	-42.188%
2026-08-31	6.8600	7.2500	6.7100	6.8500	+6.202%	27	7,246	-45.985%
2026-08-28	6.2300	6.4500	6.2300	6.4500	+22.159%	4	7,233	-42.636%
2026-08-27	5.2800	5.2800	5.2800	5.2800	+14.783%	2	7,229	-29.924%
2026-08-26	4.6000	4.6000	4.6000	4.6000	-6.122%	35	7,227	-19.565%
2026-08-25	4.9500	4.9500	4.9000	4.9000	-5.769%	4	7,227	-24.490%
2026-08-24	5.2000	5.2000	5.2000	5.2000	-13.907%	10	7,226	-28.846%
2026-08-20	6.0400	6.0400	6.0400	6.0400	+12.897%	10	7,216	-38.742%
2026-08-19	5.5000	5.5000	5.3500	5.3500	+0.943%	2	7,206	-30.841%
2026-08-18	5.5000	5.5000	5.3000	5.3000	+0.952%	2	7,206	-30.189%
2026-08-14	4.8500	5.2500	4.8500	5.2500	+6.061%	20	7,205	-29.524%
2026-08-11	4.9500	4.9500	4.9500	4.9500	+2.697%	5	7,200	-25.253%
2026-08-10	4.6500	4.8200	4.6500	4.8200	+7.589%	3	7,195	-23.237%
2026-08-06	4.4800	4.4800	4.4800	4.4800	+10.891%	1	7,195	-17.411%
2026-07-29	4.0400	4.0400	4.0400	4.0400	-17.551%	1	7,194	-8.416%
2026-07-23	4.9000	4.9000	4.9000	4.9000	-2.000%	7	7,194	-24.490%
2026-07-22	5.0000	5.0000	5.0000	5.0000	-16.667%	16	7,187	-26.000%
2026-07-20	6.0000	6.0000	6.0000	6.0000	0.000%	1	7,171	-38.333%
2026-07-15	6.6500	6.6500	6.0000	6.0000	-0.498%	3	7,171	-38.333%
2026-07-08	6.0200	6.0300	6.0200	6.0300	+14.857%	2	7,172	-38.640%
2026-07-07	5.3000	5.3000	5.2500	5.2500	-9.794%	50	7,172	-29.524%
2026-06-24	5.7000	5.8200	5.7000	5.8200	-22.400%	11	7,172	-36.426%
2026-06-18	7.5000	7.5000	7.5000	7.5000	-0.794%	10	7,170	-50.667%
2026-06-17	7.5600	7.5600	7.5600	7.5600	+0.800%	3	7,170	-51.058%
2026-06-16	7.5000	7.5000	7.5000	7.5000	-3.226%	5	7,170	-50.667%
2026-06-15	8.6500	8.6500	7.7500	7.7500	-20.513%	2	7,172	-52.258%
2026-06-11	9.4100	10.0000	9.4100	9.7500	-4.130%	4	7,173	-62.051%
2026-06-08	10.1200	10.1700	10.1200	10.1700	-0.780%	2	7,177	-63.618%
2026-06-03	10.2500	10.2500	10.2500	10.2500	+5.561%	1	7,175	-63.902%
2026-06-02	9.7100	9.7100	9.7100	9.7100	-1.721%	1	7,175	-61.895%
2026-06-01	9.8800	9.8800	9.8800	9.8800	+9.778%	1	7,174	-62.551%
2026-05-29	9.0400	9.0400	9.0000	9.0000	-5.263%	60	7,173	-58.889%
2026-05-27	9.6200	9.6200	9.5000	9.5000	-11.381%	2	7,233	-61.053%
2026-05-26	10.7200	10.7200	10.7200	10.7200	-2.100%	1	7,235	-65.485%
2026-05-22	10.9500	10.9500	10.9500	10.9500	-4.032%	12	7,236	-66.210%
2026-05-21	11.3500	11.4100	11.3500	11.4100	-2.479%	3	7,228	-67.572%
2026-05-20	11.7000	11.7000	11.7000	11.7000	-2.500%	2	7,228	-68.376%
2026-05-18	11.2500	12.0000	11.2500	12.0000	+11.421%	61	7,202	-69.167%
2026-05-14	11.1500	11.1500	10.7700	10.7700	-1.644%	11	7,202	-65.645%
2026-05-12	10.9500	10.9500	10.9500	10.9500	+7.038%	4	7,206	-66.210%
2026-05-11	10.2300	10.2300	10.2300	10.2300	+3.333%	1	7,206	-63.832%
2026-05-08	9.9000	9.9000	9.9000	9.9000	+10.000%	2	7,206	-62.626%
2026-05-07	9.0000	9.0000	9.0000	9.0000	-16.821%	50	7,206	-58.889%
2026-05-01	10.7000	10.8200	10.7000	10.8200	-3.220%	2	7,258	-65.804%
2026-04-29	11.0000	11.1800	10.9700	11.1800	+7.603%	19	7,258	-66.905%
2026-04-28	10.4000	10.4000	10.3000	10.3900	-3.796%	53	7,277	-64.389%
2026-04-27	10.3100	10.8000	10.3100	10.8000	+10.204%	3	7,227	-65.741%
2026-04-24	9.8000	9.8000	9.8000	9.8000	0.000%	5	7,226	-62.245%
2026-04-23	9.8000	9.9500	9.8000	9.8000	+0.616%	19	7,221	-62.245%
2026-04-22	9.7400	9.7400	9.7400	9.7400	+11.954%	1	7,235	-62.012%
2026-04-21	9.0000	9.0000	8.5500	8.7000	+13.725%	61	7,229	-57.471%
2026-04-20	8.1500	8.1500	7.6500	7.6500	-2.672%	8	7,229	-51.634%
2026-04-17	6.8000	8.0000	6.8000	7.8600	-6.429%	17	7,226	-52.926%
2026-04-15	8.2800	8.5000	8.0100	8.4000	-11.579%	58	7,216	-55.952%
2026-04-10	8.2500	9.5000	8.2500	9.5000	+10.337%	14	7,219	-61.053%
2026-04-09	9.4000	9.4000	8.6100	8.6100	-4.862%	39	7,225	-57.027%
2026-04-08	9.0500	9.0500	9.0500	9.0500	+0.556%	10	7,256	-59.116%
2026-04-06	9.0000	9.0000	9.0000	9.0000	+0.334%	1	7,246	-58.889%
2026-04-01	8.9700	8.9700	8.9700	8.9700	-14.571%	1	7,247	-58.751%
2026-03-31	10.5000	10.5000	10.5000	10.5000	+2.041%	1	7,247	-64.762%
2026-03-30	10.3500	10.4700	10.2900	10.2900	-1.531%	7	7,246	-64.043%
2026-03-27	10.2000	10.4500	10.2000	10.4500	+0.481%	4	7,253	-64.593%
2026-03-26	9.7000	10.4000	9.7000	10.4000	+12.432%	27	7,254	-64.423%
2026-03-24	9.2500	9.2500	9.2500	9.2500	+4.994%	3	7,267	-60.000%
2026-03-23	8.7500	8.8100	8.7500	8.8100	+8.765%	6	7,264	-58.002%
2026-03-20	8.4000	8.6000	8.1000	8.1000	-5.374%	20	7,260	-54.321%
2026-03-19	7.8000	8.6100	7.8000	8.5600	+15.676%	100	7,260	-56.776%
2026-03-17	7.3500	7.4000	7.3500	7.4000	+13.846%	7	7,269	-50.000%
2026-03-16	6.6500	6.6500	6.5000	6.5000	+5.863%	7	7,276	-43.077%
2026-03-13	6.2500	6.2500	6.1400	6.1400	-17.027%	3	7,274	-39.739%
2026-03-12	7.4000	7.4000	7.4000	7.4000	-1.987%	1	7,277	-50.000%
2026-03-11	7.5000	7.5500	7.5000	7.5500	+2.027%	4	7,276	-50.993%
2026-03-10	7.4000	7.4000	7.4000	7.4000	+13.846%	20	7,276	-50.000%
2026-03-09	6.5000	6.5000	6.5000	6.5000	-3.704%	1	7,276	-43.077%
2026-03-06	6.5000	6.7800	6.5000	6.7500	+3.846%	18	7,277	-45.185%
2026-03-05	6.5000	6.5000	6.5000	6.5000	-7.143%	15	7,283	-43.077%
2026-03-03	7.2500	7.2500	7.0000	7.0000	-12.500%	16	7,283	-47.143%
2026-03-02	7.7500	8.0000	7.3700	8.0000	+8.108%	29	7,295	-53.750%
2026-02-27	7.4000	7.4000	7.4000	7.4000	+0.135%	1	7,272	-50.000%
2026-02-26	7.2700	7.4500	7.2700	7.3900	+6.331%	45	7,272	-49.932%
2026-02-25	6.9000	6.9500	6.9000	6.9500	-0.714%	2	7,272	-46.763%
2026-02-24	7.4500	7.4500	7.0000	7.0000	-2.778%	2	7,272	-47.143%
2026-02-23	6.9200	7.2000	6.9200	7.2000	+4.956%	21	7,273	-48.611%
2026-02-20	7.1000	7.4000	6.8500	6.8600	-3.380%	31	7,273	-46.064%
2026-02-19	7.2000	7.2000	6.9900	7.1000	+7.251%	7	7,254	-47.887%
2026-02-18	6.6200	6.6200	6.6200	6.6200	+9.421%	2	7,253	-44.109%
2026-02-17	6.1600	6.1600	6.0500	6.0500	-10.237%	22	7,254	-38.843%
2026-02-12	7.1200	7.1200	6.7400	6.7400	-1.749%	4	7,270	-45.104%
2026-02-11	6.8600	6.8600	6.8600	6.8600	+0.882%	1	7,268	-46.064%
2026-02-06	6.8000	6.8000	6.8000	6.8000	+11.475%	1	7,268	-45.588%
2026-02-05	6.1000	6.1000	6.1000	6.1000	+2.521%	1	7,269	-39.344%
2026-01-30	5.9500	5.9500	5.9500	5.9500	-6.299%	1	7,269	-37.815%
2026-01-27	6.3500	6.3500	6.3500	6.3500	-3.788%	1	7,268	-41.732%
2026-01-26	6.6000	6.6000	6.6000	6.6000	+2.326%	3	7,267	-43.939%
2026-01-23	6.8000	6.8500	6.3000	6.4500	+5.392%	21	7,264	-42.636%
2026-01-22	5.9500	6.1200	5.9500	6.1200	+6.993%	6	7,281	-39.542%
2026-01-21	5.8000	5.8000	5.6000	5.7200	+12.157%	7	7,278	-35.315%
2026-01-20	5.9000	5.9000	5.1000	5.1000	-5.556%	4	7,283	-27.451%
2026-01-16	5.5000	5.5000	5.3500	5.4000	-6.087%	11	7,291	-31.481%
2026-01-15	5.6800	5.8000	5.2700	5.7500	+10.365%	37	7,291	-35.652%
2026-01-14	6.0000	6.0000	5.2100	5.2100	-8.275%	17	7,263	-28.983%
2026-01-13	5.9000	5.9000	5.2300	5.6800	+12.475%	55	7,249	-34.859%
2026-01-12	5.0500	5.2400	5.0500	5.0500	-8.845%	36	7,270	-26.733%
2026-01-09	5.4900	5.5400	5.4900	5.5400	+4.528%	7	7,235	-33.213%
2026-01-08	5.3000	5.3500	5.2000	5.3000	+24.122%	82	7,234	-30.189%
2026-01-07	4.7000	4.7000	4.2500	4.2700	-6.769%	83	7,269	-13.349%
2026-01-06	4.9400	4.9400	4.5000	4.5800	-14.393%	13	7,347	-19.214%
2026-01-05	5.0000	5.8000	3.9500	5.3500	+39.687%	47	7,357	-30.841%
2026-01-02	3.6500	3.9000	3.6000	3.8300	+20.820%	81	7,357	-3.394%
2025-12-31	3.1700	3.1700	3.1700	3.1700	+1.603%	9	7,326	+16.719%
2025-12-29	3.0000	3.1200	3.0000	3.1200	-2.500%	2	7,326	+18.590%
2025-12-23	3.2000	3.2000	3.2000	3.2000	+15.523%	1	7,326	+15.625%
2025-12-18	3.0600	3.0600	2.7700	2.7700	-19.006%	4	7,325	+33.574%
2025-12-17	2.9300	3.4200	2.9300	3.4200	+17.931%	2	7,326	+8.187%
2025-12-16	2.9000	2.9000	2.9000	2.9000	-22.872%	1	7,326	+27.586%
2025-12-12	3.7600	3.7600	3.7600	3.7600	-1.828%	1	7,327	-1.596%
2025-12-11	3.8300	3.8300	3.8300	3.8300	+3.514%	1	7,328	-3.394%
2025-12-10	3.7000	3.9300	3.6000	3.7000	+1.370%	23	7,328	0.000%
2025-12-09	3.6500	3.6500	3.6500	3.6500	+4.286%	1	7,351	+1.370%
2025-12-08	3.5000	3.5000	3.5000	3.5000	+22.807%	2	7,352	+5.714%
2025-12-01	2.8000	2.9200	2.8000	2.8500	-5.000%	16	7,354	+29.825%
2025-11-28	3.0000	3.0000	3.0000	3.0000	+7.143%	3	7,354	+23.333%
2025-11-26	2.8000	2.8000	2.8000	2.8000	+13.821%	2	7,349	+32.143%
2025-11-25	2.9900	2.9900	2.3600	2.4600	-13.074%	88	7,349	+50.407%
2025-11-20	2.5000	2.8300	2.5000	2.8300	-2.414%	4	7,434	+30.742%
2025-11-17	3.1500	3.2000	2.9000	2.9000	-9.375%	7	7,436	+27.586%
2025-11-13	3.5000	3.5000	3.2000	3.2000	+4.575%	2	7,438	+15.625%
2025-11-12	3.2500	3.4900	3.0000	3.0600	-13.803%	102	7,437	+20.915%
2025-11-11	3.5400	3.7000	3.5400	3.5500	+1.429%	29	7,430	+4.225%
2025-11-10	3.1900	3.5000	3.1900	3.5000	+4.478%	10	7,432	+5.714%
2025-11-07	3.3000	3.3500	3.3000	3.3500	+1.515%	6	7,439	+10.448%
2025-11-06	3.4000	3.8000	3.2000	3.3000	0.000%	12	7,436	+12.121%
2025-11-05	3.0000	3.3000	3.0000	3.3000	+6.452%	10	7,443	+12.121%
2025-11-04	3.1000	3.1000	3.1000	3.1000	+3.333%	1	7,446	+19.355%
2025-10-31	3.1000	3.2000	2.9900	3.0000	-9.366%	8	7,445	+23.333%
2025-10-30	3.3000	3.4500	3.3000	3.3100	-1.194%	5	7,440	+11.782%
2025-10-29	3.0500	3.3700	3.0500	3.3500	+9.836%	54	7,444	+10.448%
2025-10-28	3.0500	3.1000	3.0000	3.0500	-1.613%	30	7,445	+21.311%
2025-10-27	3.2200	3.5000	3.1000	3.1000	+3.333%	30	7,447	+19.355%
2025-10-24	3.4000	3.4500	3.0000	3.0000	-12.281%	15,095	7,466	+23.333%
2025-10-23	3.1800	3.6000	3.1400	3.4200	+14.000%	316	15,581	+8.187%
2025-10-22	2.8000	3.2500	2.7500	3.0000	0.000%	15,902	0	+23.333%