Dark

HAL20280121C40
HAL Jan 21 2028 40.00 Call (HAL280121C00040000)
option OPRA

EOD

Sep 29, 2026

2.72-15.000%(-0.48)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.8800	2.9900	2.7200	2.7200	-15.000%	21	1,175	0.000%
2026-09-28	3.5000	3.5000	3.2000	3.2000	-1.538%	2	1,167	-15.000%
2026-09-25	3.2900	3.2900	3.1000	3.2500	-4.412%	41	1,166	-16.308%
2026-09-24	3.5500	3.5500	3.4000	3.4000	-2.857%	4	1,130	-20.000%
2026-09-23	3.6900	3.6900	3.5000	3.5000	-2.778%	29	1,126	-22.286%
2026-09-22	3.7800	3.7900	3.6000	3.6000	-8.861%	3	1,102	-24.444%
2026-09-21	3.6200	3.9500	3.6200	3.9500	-5.952%	18	1,103	-31.139%
2026-09-17	4.3000	4.3000	4.1500	4.2000	-9.677%	9	1,104	-35.238%
2026-09-16	4.8500	4.8500	4.5000	4.6500	-3.926%	126	1,102	-41.505%
2026-09-15	4.8400	4.8400	4.8400	4.8400	+7.795%	1	1,130	-43.802%
2026-09-14	5.0000	5.0000	4.4900	4.4900	-11.961%	32	1,130	-39.421%
2026-09-11	5.1000	5.1500	5.1000	5.1000	-3.774%	54	1,102	-46.667%
2026-09-10	5.2000	5.3000	5.2000	5.3000	-8.304%	41	1,052	-48.679%
2026-09-08	6.0000	6.0100	5.7100	5.7800	+4.144%	11	1,012	-52.941%
2026-09-04	5.7000	5.8500	5.5500	5.5500	-3.141%	23	999	-50.991%
2026-09-03	6.3000	6.3000	5.7300	5.7300	-6.525%	7	999	-52.531%
2026-09-02	5.9200	6.1500	5.9000	6.1300	+4.786%	41	997	-55.628%
2026-09-01	5.8500	5.8500	5.8500	5.8500	+6.364%	1	986	-53.504%
2026-08-31	5.5800	5.9400	5.5000	5.5000	+2.804%	10	986	-50.545%
2026-08-28	4.9200	5.3500	4.9200	5.3500	+33.750%	31	986	-49.159%
2026-08-27	4.0000	4.0000	3.9000	4.0000	+2.564%	41	986	-32.000%
2026-08-26	3.5000	3.9000	3.5000	3.9000	+5.405%	71	972	-30.256%
2026-08-25	3.7000	3.7000	3.7000	3.7000	-7.500%	2	914	-26.486%
2026-08-24	4.0000	4.0600	4.0000	4.0000	-12.473%	6	914	-32.000%
2026-08-21	4.5700	4.5700	4.5700	4.5700	-1.082%	2	909	-40.481%
2026-08-20	4.8000	4.8000	4.6200	4.6200	+0.435%	14	907	-41.126%
2026-08-19	4.6000	4.6000	4.6000	4.6000	+27.778%	2	917	-40.870%
2026-08-13	3.6000	3.6000	3.6000	3.6000	-10.224%	1	917	-24.444%
2026-08-11	4.0100	4.0100	4.0100	4.0100	+4.427%	1	916	-32.170%
2026-08-10	3.8400	3.8400	3.8400	3.8400	+16.364%	1	915	-29.167%
2026-08-07	3.4500	3.4500	3.2900	3.3000	-8.333%	14	914	-17.576%
2026-08-06	3.6000	3.6000	3.6000	3.6000	+2.273%	10	910	-24.444%
2026-08-04	3.3600	3.5200	3.3600	3.5200	+3.226%	3	900	-22.727%
2026-07-31	3.3400	3.4100	3.3400	3.4100	+9.646%	6	897	-20.235%
2026-07-30	2.9800	3.1100	2.9600	3.1100	-2.201%	13	896	-12.540%
2026-07-29	3.3200	3.3300	3.1800	3.1800	-14.745%	12	889	-14.465%
2026-07-27	3.8500	3.8500	3.7000	3.7300	-7.901%	14	893	-27.078%
2026-07-24	4.0000	4.0500	4.0000	4.0500	+3.846%	8	900	-32.840%
2026-07-22	4.0000	4.0000	3.9000	3.9000	-3.704%	9	900	-30.256%
2026-07-21	3.9000	4.0500	3.9000	4.0500	-23.585%	5	894	-32.840%
2026-07-20	5.3000	5.3000	5.3000	5.3000	+6.000%	17	891	-48.679%
2026-07-15	5.0000	5.0000	5.0000	5.0000	0.000%	1	908	-45.600%
2026-07-14	5.3900	5.3900	5.0000	5.0000	+2.041%	6	908	-45.600%
2026-07-13	4.9000	4.9000	4.9000	4.9000	+3.814%	1	908	-44.490%
2026-07-10	4.6600	4.7200	4.6600	4.7200	+1.505%	6	908	-42.373%
2026-07-09	5.0000	5.0000	4.6500	4.6500	-7.000%	10	906	-41.505%
2026-07-08	4.7500	5.0000	4.7500	5.0000	+15.473%	9	898	-45.600%
2026-07-07	4.3500	4.3500	4.3300	4.3300	+1.882%	2	893	-37.182%
2026-07-06	4.3200	4.3200	4.1700	4.2500	+6.250%	5	893	-36.000%
2026-07-02	3.9700	4.0000	3.9700	4.0000	-13.043%	20	891	-32.000%
2026-07-01	4.6000	4.6000	4.6000	4.6000	-1.499%	2	891	-40.870%
2026-06-25	4.5000	4.6700	4.5000	4.6700	-2.708%	2	891	-41.756%
2026-06-24	4.9400	4.9400	4.8000	4.8000	-9.434%	5	892	-43.333%
2026-06-23	5.2900	5.3000	5.2700	5.3000	+1.338%	4	892	-48.679%
2026-06-22	5.2000	5.2600	5.2000	5.2300	-4.909%	5	892	-47.992%
2026-06-18	5.5000	5.5000	5.5000	5.5000	-12.000%	3	903	-50.545%
2026-06-17	6.3500	6.3500	6.0000	6.2500	-6.437%	29	903	-56.480%
2026-06-16	6.6800	6.6800	6.6800	6.6800	-9.362%	1	903	-59.281%
2026-06-15	7.5000	7.6100	7.2800	7.3700	-9.792%	9	903	-63.094%
2026-06-12	8.3200	8.3200	8.1700	8.1700	-8.202%	6	905	-66.707%
2026-06-09	8.9000	8.9000	8.9000	8.9000	+2.890%	2	910	-69.438%
2026-06-08	8.6700	8.6700	8.6500	8.6500	+5.488%	9	910	-68.555%
2026-06-05	8.7600	8.7600	8.2000	8.2000	-10.088%	48	910	-66.829%
2026-06-04	9.1500	9.1500	9.1200	9.1200	-0.545%	18	895	-70.175%
2026-06-03	8.8400	9.3500	8.8400	9.1700	+10.482%	3	877	-70.338%
2026-06-02	9.0000	9.0000	8.3000	8.3000	+1.220%	17	876	-67.229%
2026-06-01	7.8500	9.4000	7.8500	8.2000	+3.275%	23	866	-66.829%
2026-05-29	7.9400	7.9400	7.9400	7.9400	-1.733%	1	854	-65.743%
2026-05-27	9.2600	9.2600	8.0800	8.0800	-15.658%	21	853	-66.337%
2026-05-22	9.5800	9.5800	9.5800	9.5800	-4.200%	23	856	-71.608%
2026-05-21	10.0000	10.0000	10.0000	10.0000	+2.041%	4	833	-72.800%
2026-05-20	11.0000	11.0000	9.7800	9.8000	-4.390%	16	833	-72.245%
2026-05-18	10.3300	10.3300	10.2500	10.2500	+9.159%	22	828	-73.463%
2026-05-14	9.2900	9.3900	9.2900	9.3900	+6.102%	3	828	-71.033%
2026-05-13	9.0900	9.2500	8.8500	8.8500	+1.724%	4	824	-69.266%
2026-05-12	8.7000	8.7000	8.7000	8.7000	+0.928%	1	824	-68.736%
2026-05-11	8.5900	8.6400	8.5900	8.6200	-0.920%	3	824	-68.445%
2026-05-08	8.7000	8.7000	8.7000	8.7000	+11.111%	5	824	-68.736%
2026-05-07	7.8300	7.8300	7.8300	7.8300	-9.480%	5	824	-65.262%
2026-05-06	8.4000	8.6500	8.4000	8.6500	-9.896%	11	819	-68.555%
2026-05-05	9.7200	9.7200	9.6000	9.6000	+2.128%	3	820	-71.667%
2026-04-29	9.0000	9.4000	9.0000	9.4000	+3.297%	6	817	-71.064%
2026-04-28	9.0000	9.1000	8.9000	9.1000	+4.000%	89	821	-70.110%
2026-04-27	8.6200	8.7500	8.6200	8.7500	+1.981%	500	733	-68.914%
2026-04-23	8.4800	8.8000	8.4800	8.5800	+3.498%	3	797	-68.298%
2026-04-22	8.1100	8.8400	8.1100	8.2900	+15.139%	7	796	-67.189%
2026-04-21	7.5900	8.6000	7.2000	7.2000	+14.286%	33	785	-62.222%
2026-04-17	6.3000	6.3000	6.3000	6.3000	-15.094%	1	785	-56.825%
2026-04-16	7.4200	7.4200	7.4200	7.4200	+2.345%	2	783	-63.342%
2026-04-14	7.7800	7.7800	7.2500	7.2500	-2.027%	10	783	-62.483%
2026-04-13	8.6500	8.6500	7.4000	7.4000	-0.671%	9	783	-63.243%
2026-04-09	7.4500	7.4500	7.4500	7.4500	-7.683%	1	778	-63.490%
2026-04-07	8.0700	8.0700	8.0700	8.0700	+0.875%	1	779	-66.295%
2026-04-06	8.0000	8.0000	8.0000	8.0000	-1.840%	10	779	-66.000%
2026-04-02	8.3700	8.7000	8.1500	8.1500	-5.233%	15	788	-66.626%
2026-03-31	8.6000	8.6000	8.6000	8.6000	0.000%	1	788	-68.372%
2026-03-30	9.6500	9.6500	8.6000	8.6000	-6.826%	6	787	-68.372%
2026-03-27	8.9000	9.2300	8.9000	9.2300	+6.092%	2	786	-70.531%
2026-03-26	8.8000	9.2000	8.6700	8.7000	+7.407%	5	785	-68.736%
2026-03-25	8.1000	8.1000	8.1000	8.1000	+1.887%	1	784	-66.420%
2026-03-24	8.0100	8.2100	7.9500	7.9500	+11.189%	77	785	-65.786%
2026-03-20	7.3500	7.3500	7.1000	7.1500	+10.000%	9	773	-61.958%
2026-03-17	6.5000	6.5000	6.5000	6.5000	+15.658%	1	773	-58.154%
2026-03-16	5.6500	5.6500	5.6200	5.6200	0.000%	2	772	-51.601%
2026-03-13	6.0500	6.0500	5.6200	5.6200	-10.080%	5	772	-51.601%
2026-03-12	6.2000	6.2500	6.2000	6.2500	-3.101%	3	772	-56.480%
2026-03-11	6.4500	6.4500	6.4500	6.4500	+7.500%	1	771	-57.829%
2026-03-09	6.0000	6.0000	6.0000	6.0000	+7.143%	6	770	-54.667%
2026-03-05	5.6000	5.6000	5.6000	5.6000	-11.111%	4	776	-51.429%
2026-02-27	6.3000	6.3000	6.3000	6.3000	+0.962%	10	780	-56.825%
2026-02-26	6.0700	6.5500	6.0700	6.2400	+4.000%	6	790	-56.410%
2026-02-25	6.0000	6.0000	6.0000	6.0000	+6.952%	1	792	-54.667%
2026-02-20	5.6000	5.6100	5.5500	5.6100	-2.435%	3	792	-51.515%
2026-02-18	5.7500	5.7500	5.7500	5.7500	+9.733%	3	794	-52.696%
2026-02-13	5.2400	5.2400	5.2400	5.2400	-3.853%	1	795	-48.092%
2026-02-12	6.0000	6.0000	5.3500	5.4500	-4.386%	98	795	-50.092%
2026-02-11	5.8500	5.8500	5.7000	5.7000	+2.518%	2	829	-52.281%
2026-02-10	5.5500	5.5600	5.5500	5.5600	-5.442%	15	828	-51.079%
2026-02-06	6.1000	6.1000	5.8800	5.8800	+7.692%	8	835	-53.741%
2026-02-04	5.0500	5.4600	5.0500	5.4600	+11.429%	3	834	-50.183%
2026-02-03	4.9000	5.2100	4.9000	4.9000	+5.150%	12	834	-44.490%
2026-02-02	4.6500	4.6600	4.6500	4.6600	-6.800%	2	827	-41.631%
2026-01-30	5.0000	5.0000	5.0000	5.0000	0.000%	2	828	-45.600%
2026-01-29	5.4400	5.4500	5.0000	5.0000	-3.846%	6	830	-45.600%
2026-01-28	5.6000	5.7000	5.0000	5.2000	-5.455%	21	833	-47.692%
2026-01-27	5.6500	5.6500	5.5000	5.5000	+0.548%	4	831	-50.545%
2026-01-26	5.5000	5.6500	5.4700	5.4700	-5.363%	32	829	-50.274%
2026-01-23	5.5000	6.0000	5.5000	5.7800	+12.016%	23	814	-52.941%
2026-01-22	4.9000	5.4000	4.8300	5.1600	+4.032%	12	814	-47.287%
2026-01-21	5.1000	5.1100	4.9600	4.9600	+14.023%	508	818	-45.161%
2026-01-20	4.4800	4.5300	4.3500	4.3500	-5.435%	25	358	-37.471%
2026-01-16	4.6600	4.6600	4.6000	4.6000	-8.000%	23	334	-40.870%
2026-01-14	5.0000	5.0000	5.0000	5.0000	+13.636%	2	334	-45.600%
2026-01-12	4.7500	4.7500	4.4000	4.4000	-5.782%	69	336	-38.182%
2026-01-09	4.6700	4.6700	4.6700	4.6700	+2.637%	5	396	-41.756%
2026-01-08	3.9700	4.6000	3.9500	4.5500	+30.000%	175	391	-40.220%
2026-01-07	10.0000	10.0000	3.5000	3.5000	-8.854%	68	231	-22.286%
2026-01-06	4.3000	4.4000	3.8400	3.8400	-11.724%	30	292	-29.167%
2026-01-05	4.2500	4.9000	4.0000	4.3500	+70.588%	196	270	-37.471%
2025-12-31	2.5500	2.5500	2.5500	2.5500	0.000%	1	202	+6.667%
2025-12-30	2.5500	2.5500	2.5500	2.5500	+4.508%	4	202	+6.667%
2025-12-26	2.4400	2.4400	2.4400	2.4400	-6.154%	14	202	+11.475%
2025-12-19	2.6000	2.6000	2.6000	2.6000	+6.996%	2	190	+4.615%
2025-12-18	2.4000	2.4300	2.4000	2.4300	+0.830%	4	190	+11.934%
2025-12-17	2.4100	2.4100	2.4100	2.4100	+6.637%	20	188	+12.863%
2025-12-16	2.2000	2.5000	2.2000	2.2600	-31.515%	51	188	+20.354%
2025-12-11	3.3000	3.3000	3.3000	3.3000	+21.324%	5	200	-17.576%
2025-12-08	2.7200	2.7200	2.7200	2.7200	-6.207%	49	200	0.000%
2025-12-05	2.9000	2.9000	2.9000	2.9000	+9.434%	40	195	-6.207%
2025-12-04	2.6500	2.6500	2.4700	2.6500	-7.018%	80	155	+2.642%
2025-12-03	2.5800	2.8500	2.2700	2.8500	+23.913%	85	180	-4.561%
2025-12-01	2.3100	2.4100	2.3000	2.3000	+15.578%	4	107	+18.261%
2025-11-25	1.8900	2.0000	1.8900	1.9900	-11.556%	27	106	+36.683%
2025-11-24	2.2500	2.2500	2.2500	2.2500	0.000%	10	91	+20.889%
2025-11-19	2.2500	2.2500	2.2500	2.2500	-4.255%	1	82	+20.889%
2025-11-17	2.3500	2.3500	2.3500	2.3500	-16.961%	1	81	+15.745%
2025-11-14	2.8300	2.8300	2.8300	2.8300	+7.197%	2	81	-3.887%
2025-11-13	2.6300	2.6400	2.6300	2.6400	+5.600%	4	81	+3.030%
2025-11-12	2.7000	2.7000	2.5000	2.5000	-13.793%	13	77	+8.800%
2025-11-11	2.8000	2.9000	2.8000	2.9000	+4.693%	18	71	-6.207%
2025-11-10	3.0500	3.0500	2.7500	2.7700	0.000%	3	53	-1.805%
2025-11-07	2.7700	2.7700	2.7700	2.7700	+3.745%	4	51	-1.805%
2025-11-06	2.7100	2.9000	2.6700	2.6700	-9.492%	5	55	+1.873%
2025-11-04	3.2000	3.2000	2.6000	2.9500	+6.884%	5	55	-7.797%
2025-11-03	2.9000	2.9000	2.7600	2.7600	+6.977%	14	41	-1.449%
2025-10-31	2.3900	2.5800	2.3900	2.5800	+12.174%	15	41	+5.426%
2025-10-29	2.6900	3.2500	2.3000	2.3000	0.000%	26	26	+18.261%