Dark

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

EOD

Aug 13, 2026

3.60-10.224%(-0.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.6000	3.6000	3.6000	3.6000	-10.224%	1	917	0.000%
2026-08-11	4.0100	4.0100	4.0100	4.0100	+4.427%	1	916	-10.224%
2026-08-10	3.8400	3.8400	3.8400	3.8400	+16.364%	1	915	-6.250%
2026-08-07	3.4500	3.4500	3.2900	3.3000	-8.333%	14	914	+9.091%
2026-08-06	3.6000	3.6000	3.6000	3.6000	+2.273%	10	910	0.000%
2026-08-04	3.3600	3.5200	3.3600	3.5200	+3.226%	3	900	+2.273%
2026-07-31	3.3400	3.4100	3.3400	3.4100	+9.646%	6	897	+5.572%
2026-07-30	2.9800	3.1100	2.9600	3.1100	-2.201%	13	896	+15.756%
2026-07-29	3.3200	3.3300	3.1800	3.1800	-14.745%	12	889	+13.208%
2026-07-27	3.8500	3.8500	3.7000	3.7300	-7.901%	14	893	-3.485%
2026-07-24	4.0000	4.0500	4.0000	4.0500	+3.846%	8	900	-11.111%
2026-07-22	4.0000	4.0000	3.9000	3.9000	-3.704%	9	900	-7.692%
2026-07-21	3.9000	4.0500	3.9000	4.0500	-23.585%	5	894	-11.111%
2026-07-20	5.3000	5.3000	5.3000	5.3000	+6.000%	17	891	-32.075%
2026-07-15	5.0000	5.0000	5.0000	5.0000	0.000%	1	908	-28.000%
2026-07-14	5.3900	5.3900	5.0000	5.0000	+2.041%	6	908	-28.000%
2026-07-13	4.9000	4.9000	4.9000	4.9000	+3.814%	1	908	-26.531%
2026-07-10	4.6600	4.7200	4.6600	4.7200	+1.505%	6	908	-23.729%
2026-07-09	5.0000	5.0000	4.6500	4.6500	-7.000%	10	906	-22.581%
2026-07-08	4.7500	5.0000	4.7500	5.0000	+15.473%	9	898	-28.000%
2026-07-07	4.3500	4.3500	4.3300	4.3300	+1.882%	2	893	-16.859%
2026-07-06	4.3200	4.3200	4.1700	4.2500	+6.250%	5	893	-15.294%
2026-07-02	3.9700	4.0000	3.9700	4.0000	-13.043%	20	891	-10.000%
2026-07-01	4.6000	4.6000	4.6000	4.6000	-1.499%	2	891	-21.739%
2026-06-25	4.5000	4.6700	4.5000	4.6700	-2.708%	2	891	-22.912%
2026-06-24	4.9400	4.9400	4.8000	4.8000	-9.434%	5	892	-25.000%
2026-06-23	5.2900	5.3000	5.2700	5.3000	+1.338%	4	892	-32.075%
2026-06-22	5.2000	5.2600	5.2000	5.2300	-4.909%	5	892	-31.166%
2026-06-18	5.5000	5.5000	5.5000	5.5000	-12.000%	3	903	-34.545%
2026-06-17	6.3500	6.3500	6.0000	6.2500	-6.437%	29	903	-42.400%
2026-06-16	6.6800	6.6800	6.6800	6.6800	-9.362%	1	903	-46.108%
2026-06-15	7.5000	7.6100	7.2800	7.3700	-9.792%	9	903	-51.153%
2026-06-12	8.3200	8.3200	8.1700	8.1700	-8.202%	6	905	-55.936%
2026-06-09	8.9000	8.9000	8.9000	8.9000	+2.890%	2	910	-59.551%
2026-06-08	8.6700	8.6700	8.6500	8.6500	+5.488%	9	910	-58.382%
2026-06-05	8.7600	8.7600	8.2000	8.2000	-10.088%	48	910	-56.098%
2026-06-04	9.1500	9.1500	9.1200	9.1200	-0.545%	18	895	-60.526%
2026-06-03	8.8400	9.3500	8.8400	9.1700	+10.482%	3	877	-60.742%
2026-06-02	9.0000	9.0000	8.3000	8.3000	+1.220%	17	876	-56.627%
2026-06-01	7.8500	9.4000	7.8500	8.2000	+3.275%	23	866	-56.098%
2026-05-29	7.9400	7.9400	7.9400	7.9400	-1.733%	1	854	-54.660%
2026-05-27	9.2600	9.2600	8.0800	8.0800	-15.658%	21	853	-55.446%
2026-05-22	9.5800	9.5800	9.5800	9.5800	-4.200%	23	856	-62.422%
2026-05-21	10.0000	10.0000	10.0000	10.0000	+2.041%	4	833	-64.000%
2026-05-20	11.0000	11.0000	9.7800	9.8000	-4.390%	16	833	-63.265%
2026-05-18	10.3300	10.3300	10.2500	10.2500	+9.159%	22	828	-64.878%
2026-05-14	9.2900	9.3900	9.2900	9.3900	+6.102%	3	828	-61.661%
2026-05-13	9.0900	9.2500	8.8500	8.8500	+1.724%	4	824	-59.322%
2026-05-12	8.7000	8.7000	8.7000	8.7000	+0.928%	1	824	-58.621%
2026-05-11	8.5900	8.6400	8.5900	8.6200	-0.920%	3	824	-58.237%
2026-05-08	8.7000	8.7000	8.7000	8.7000	+11.111%	5	824	-58.621%
2026-05-07	7.8300	7.8300	7.8300	7.8300	-9.480%	5	824	-54.023%
2026-05-06	8.4000	8.6500	8.4000	8.6500	-9.896%	11	819	-58.382%
2026-05-05	9.7200	9.7200	9.6000	9.6000	+2.128%	3	820	-62.500%
2026-04-29	9.0000	9.4000	9.0000	9.4000	+3.297%	6	817	-61.702%
2026-04-28	9.0000	9.1000	8.9000	9.1000	+4.000%	89	821	-60.440%
2026-04-27	8.6200	8.7500	8.6200	8.7500	+1.981%	500	733	-58.857%
2026-04-23	8.4800	8.8000	8.4800	8.5800	+3.498%	3	797	-58.042%
2026-04-22	8.1100	8.8400	8.1100	8.2900	+15.139%	7	796	-56.574%
2026-04-21	7.5900	8.6000	7.2000	7.2000	+14.286%	33	785	-50.000%
2026-04-17	6.3000	6.3000	6.3000	6.3000	-15.094%	1	785	-42.857%
2026-04-16	7.4200	7.4200	7.4200	7.4200	+2.345%	2	783	-51.482%
2026-04-14	7.7800	7.7800	7.2500	7.2500	-2.027%	10	783	-50.345%
2026-04-13	8.6500	8.6500	7.4000	7.4000	-0.671%	9	783	-51.351%
2026-04-09	7.4500	7.4500	7.4500	7.4500	-7.683%	1	778	-51.678%
2026-04-07	8.0700	8.0700	8.0700	8.0700	+0.875%	1	779	-55.390%
2026-04-06	8.0000	8.0000	8.0000	8.0000	-1.840%	10	779	-55.000%
2026-04-02	8.3700	8.7000	8.1500	8.1500	-5.233%	15	788	-55.828%
2026-03-31	8.6000	8.6000	8.6000	8.6000	0.000%	1	788	-58.140%
2026-03-30	9.6500	9.6500	8.6000	8.6000	-6.826%	6	787	-58.140%
2026-03-27	8.9000	9.2300	8.9000	9.2300	+6.092%	2	786	-60.997%
2026-03-26	8.8000	9.2000	8.6700	8.7000	+7.407%	5	785	-58.621%
2026-03-25	8.1000	8.1000	8.1000	8.1000	+1.887%	1	784	-55.556%
2026-03-24	8.0100	8.2100	7.9500	7.9500	+11.189%	77	785	-54.717%
2026-03-20	7.3500	7.3500	7.1000	7.1500	+10.000%	9	773	-49.650%
2026-03-17	6.5000	6.5000	6.5000	6.5000	+15.658%	1	773	-44.615%
2026-03-16	5.6500	5.6500	5.6200	5.6200	0.000%	2	772	-35.943%
2026-03-13	6.0500	6.0500	5.6200	5.6200	-10.080%	5	772	-35.943%
2026-03-12	6.2000	6.2500	6.2000	6.2500	-3.101%	3	772	-42.400%
2026-03-11	6.4500	6.4500	6.4500	6.4500	+7.500%	1	771	-44.186%
2026-03-09	6.0000	6.0000	6.0000	6.0000	+7.143%	6	770	-40.000%
2026-03-05	5.6000	5.6000	5.6000	5.6000	-11.111%	4	776	-35.714%
2026-02-27	6.3000	6.3000	6.3000	6.3000	+0.962%	10	780	-42.857%
2026-02-26	6.0700	6.5500	6.0700	6.2400	+4.000%	6	790	-42.308%
2026-02-25	6.0000	6.0000	6.0000	6.0000	+6.952%	1	792	-40.000%
2026-02-20	5.6000	5.6100	5.5500	5.6100	-2.435%	3	792	-35.829%
2026-02-18	5.7500	5.7500	5.7500	5.7500	+9.733%	3	794	-37.391%
2026-02-13	5.2400	5.2400	5.2400	5.2400	-3.853%	1	795	-31.298%
2026-02-12	6.0000	6.0000	5.3500	5.4500	-4.386%	98	795	-33.945%
2026-02-11	5.8500	5.8500	5.7000	5.7000	+2.518%	2	829	-36.842%
2026-02-10	5.5500	5.5600	5.5500	5.5600	-5.442%	15	828	-35.252%
2026-02-06	6.1000	6.1000	5.8800	5.8800	+7.692%	8	835	-38.776%
2026-02-04	5.0500	5.4600	5.0500	5.4600	+11.429%	3	834	-34.066%
2026-02-03	4.9000	5.2100	4.9000	4.9000	+5.150%	12	834	-26.531%
2026-02-02	4.6500	4.6600	4.6500	4.6600	-6.800%	2	827	-22.747%
2026-01-30	5.0000	5.0000	5.0000	5.0000	0.000%	2	828	-28.000%
2026-01-29	5.4400	5.4500	5.0000	5.0000	-3.846%	6	830	-28.000%
2026-01-28	5.6000	5.7000	5.0000	5.2000	-5.455%	21	833	-30.769%
2026-01-27	5.6500	5.6500	5.5000	5.5000	+0.548%	4	831	-34.545%
2026-01-26	5.5000	5.6500	5.4700	5.4700	-5.363%	32	829	-34.186%
2026-01-23	5.5000	6.0000	5.5000	5.7800	+12.016%	23	814	-37.716%
2026-01-22	4.9000	5.4000	4.8300	5.1600	+4.032%	12	814	-30.233%
2026-01-21	5.1000	5.1100	4.9600	4.9600	+14.023%	508	818	-27.419%
2026-01-20	4.4800	4.5300	4.3500	4.3500	-5.435%	25	358	-17.241%
2026-01-16	4.6600	4.6600	4.6000	4.6000	-8.000%	23	334	-21.739%
2026-01-14	5.0000	5.0000	5.0000	5.0000	+13.636%	2	334	-28.000%
2026-01-12	4.7500	4.7500	4.4000	4.4000	-5.782%	69	336	-18.182%
2026-01-09	4.6700	4.6700	4.6700	4.6700	+2.637%	5	396	-22.912%
2026-01-08	3.9700	4.6000	3.9500	4.5500	+30.000%	175	391	-20.879%
2026-01-07	10.0000	10.0000	3.5000	3.5000	-8.854%	68	231	+2.857%
2026-01-06	4.3000	4.4000	3.8400	3.8400	-11.724%	30	292	-6.250%
2026-01-05	4.2500	4.9000	4.0000	4.3500	+70.588%	196	270	-17.241%
2025-12-31	2.5500	2.5500	2.5500	2.5500	0.000%	1	202	+41.176%
2025-12-30	2.5500	2.5500	2.5500	2.5500	+4.508%	4	202	+41.176%
2025-12-26	2.4400	2.4400	2.4400	2.4400	-6.154%	14	202	+47.541%
2025-12-19	2.6000	2.6000	2.6000	2.6000	+6.996%	2	190	+38.462%
2025-12-18	2.4000	2.4300	2.4000	2.4300	+0.830%	4	190	+48.148%
2025-12-17	2.4100	2.4100	2.4100	2.4100	+6.637%	20	188	+49.378%
2025-12-16	2.2000	2.5000	2.2000	2.2600	-31.515%	51	188	+59.292%
2025-12-11	3.3000	3.3000	3.3000	3.3000	+21.324%	5	200	+9.091%
2025-12-08	2.7200	2.7200	2.7200	2.7200	-6.207%	49	200	+32.353%
2025-12-05	2.9000	2.9000	2.9000	2.9000	+9.434%	40	195	+24.138%
2025-12-04	2.6500	2.6500	2.4700	2.6500	-7.018%	80	155	+35.849%
2025-12-03	2.5800	2.8500	2.2700	2.8500	+23.913%	85	180	+26.316%
2025-12-01	2.3100	2.4100	2.3000	2.3000	+15.578%	4	107	+56.522%
2025-11-25	1.8900	2.0000	1.8900	1.9900	-11.556%	27	106	+80.905%
2025-11-24	2.2500	2.2500	2.2500	2.2500	0.000%	10	91	+60.000%
2025-11-19	2.2500	2.2500	2.2500	2.2500	-4.255%	1	82	+60.000%
2025-11-17	2.3500	2.3500	2.3500	2.3500	-16.961%	1	81	+53.191%
2025-11-14	2.8300	2.8300	2.8300	2.8300	+7.197%	2	81	+27.208%
2025-11-13	2.6300	2.6400	2.6300	2.6400	+5.600%	4	81	+36.364%
2025-11-12	2.7000	2.7000	2.5000	2.5000	-13.793%	13	77	+44.000%
2025-11-11	2.8000	2.9000	2.8000	2.9000	+4.693%	18	71	+24.138%
2025-11-10	3.0500	3.0500	2.7500	2.7700	0.000%	3	53	+29.964%
2025-11-07	2.7700	2.7700	2.7700	2.7700	+3.745%	4	51	+29.964%
2025-11-06	2.7100	2.9000	2.6700	2.6700	-9.492%	5	55	+34.831%
2025-11-04	3.2000	3.2000	2.6000	2.9500	+6.884%	5	55	+22.034%
2025-11-03	2.9000	2.9000	2.7600	2.7600	+6.977%	14	41	+30.435%
2025-10-31	2.3900	2.5800	2.3900	2.5800	+12.174%	15	41	+39.535%
2025-10-29	2.6900	3.2500	2.3000	2.3000	0.000%	26	26	+56.522%