Dark

HRL20260116C30
HRL Jan 16 2026 30.00 Call (HRL260116C00030000)
option OPRA

EOD

May 13, 2025

2.20+4.762%(+0.10)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	2.00	2.20	2.00	2.20	+4.762%	11	366	0.000%
2025-05-12	2.10	2.10	2.10	2.10	-12.500%	18	376	+4.762%
2025-05-08	2.39	2.40	2.39	2.40	+17.073%	40	359	-8.333%
2025-05-07	2.05	2.05	2.05	2.05	-0.966%	1	360	+7.317%
2025-05-06	2.09	2.09	2.07	2.07	-3.721%	10	360	+6.280%
2025-05-05	2.10	2.15	2.10	2.15	-2.273%	2	365	+2.326%
2025-05-02	2.20	2.20	2.20	2.20	-4.348%	2	365	0.000%
2025-05-01	2.30	2.30	2.30	2.30	-14.815%	1	364	-4.348%
2025-04-30	2.54	2.70	2.54	2.70	+18.943%	38	364	-18.519%
2025-04-29	2.20	2.27	2.20	2.27	-1.304%	3	391	-3.084%
2025-04-28	2.30	2.30	2.30	2.30	-5.350%	1	391	-4.348%
2025-04-25	2.70	2.70	2.40	2.43	-13.214%	88	390	-9.465%
2025-04-24	2.90	2.90	2.80	2.80	-11.111%	7	360	-21.429%
2025-04-23	3.15	3.15	3.15	3.15	-1.563%	5	358	-30.159%
2025-04-22	3.20	3.20	3.20	3.20	+7.744%	2	358	-31.250%
2025-04-21	2.97	2.97	2.97	2.97	-7.188%	1	358	-25.926%
2025-04-17	3.20	3.20	3.10	3.20	+5.611%	37	378	-31.250%
2025-04-15	3.10	3.10	3.00	3.03	-10.882%	27	378	-27.393%
2025-04-14	2.90	3.40	2.90	3.40	+6.250%	5	379	-35.294%
2025-04-11	2.80	3.20	2.80	3.20	+28.000%	22	380	-31.250%
2025-04-10	2.70	2.80	2.50	2.50	+2.041%	4	383	-12.000%
2025-04-09	2.50	2.80	2.30	2.45	-5.769%	58	382	-10.204%
2025-04-08	2.90	2.90	2.60	2.60	-17.981%	36	331	-15.385%
2025-04-07	3.20	3.40	3.00	3.17	-14.324%	24	318	-30.599%
2025-04-04	3.78	3.78	3.55	3.70	+5.714%	40	325	-40.541%
2025-04-03	3.30	3.50	3.30	3.50	+13.269%	5	315	-37.143%
2025-04-02	3.00	3.10	3.00	3.09	-3.438%	9	310	-28.803%
2025-04-01	3.20	3.20	3.05	3.20	-3.904%	54	310	-31.250%
2025-03-31	3.00	3.45	3.00	3.33	+18.085%	13	346	-33.934%
2025-03-28	2.90	2.92	2.82	2.82	0.000%	14	352	-21.986%
2025-03-27	2.50	2.82	2.50	2.82	+17.500%	6	351	-21.986%
2025-03-26	2.30	2.40	2.30	2.40	+20.000%	2	351	-8.333%
2025-03-25	2.10	2.12	2.00	2.00	-6.977%	37	353	+10.000%
2025-03-24	2.60	2.60	2.15	2.15	-12.955%	5	347	+2.326%
2025-03-20	2.50	2.50	2.40	2.47	-3.137%	11	347	-10.931%
2025-03-19	2.55	2.55	2.55	2.55	-7.942%	3	347	-13.725%
2025-03-18	2.77	2.77	2.77	2.77	-1.071%	2	350	-20.578%
2025-03-17	2.70	2.80	2.70	2.80	+10.236%	2	348	-21.429%
2025-03-13	2.58	2.58	2.54	2.54	+8.085%	8	351	-13.386%
2025-03-12	2.60	2.67	2.35	2.35	-15.771%	10	351	-6.383%
2025-03-11	2.90	2.90	2.70	2.79	-7.000%	4	342	-21.147%
2025-03-10	2.90	3.40	2.90	3.00	+5.634%	16	342	-26.667%
2025-03-07	2.30	2.84	2.30	2.84	+42.000%	18	343	-22.535%
2025-03-05	2.00	2.00	2.00	2.00	-4.762%	3	344	+10.000%
2025-03-04	2.40	2.50	2.10	2.10	-8.696%	7	342	+4.762%
2025-03-03	1.87	2.30	1.87	2.30	+39.394%	12	343	-4.348%
2025-02-28	1.90	1.92	1.65	1.65	-8.333%	6	341	+33.333%
2025-02-27	1.75	1.80	1.50	1.80	-13.043%	14	341	+22.222%
2025-02-26	2.30	2.40	2.07	2.07	-20.385%	6	343	+6.280%
2025-02-21	2.10	2.60	2.10	2.60	+23.810%	30	340	-15.385%
2025-02-20	2.09	2.12	2.09	2.10	+7.143%	8	344	+4.762%
2025-02-19	1.96	1.96	1.96	1.96	+3.158%	1	343	+12.245%
2025-02-18	2.10	2.10	1.90	1.90	-9.524%	17	343	+15.789%
2025-02-14	2.10	2.10	2.10	2.10	+7.692%	4	339	+4.762%
2025-02-13	2.00	2.05	1.94	1.95	-8.019%	11	339	+12.821%
2025-02-12	2.10	2.12	2.10	2.12	-3.196%	22	338	+3.774%
2025-02-11	2.20	2.20	2.10	2.19	-12.400%	8	358	+0.457%
2025-02-07	2.30	2.50	2.20	2.50	+5.485%	14	358	-12.000%
2025-02-06	2.37	2.37	2.37	2.37	0.000%	10	357	-7.173%
2025-02-05	2.50	2.50	2.37	2.37	-5.200%	21	347	-7.173%
2025-02-04	2.50	2.50	2.50	2.50	-5.660%	2	344	-12.000%
2025-02-03	2.80	2.85	2.50	2.65	-9.247%	18	342	-16.981%
2025-01-31	2.93	2.93	2.92	2.92	-2.667%	4	335	-24.658%
2025-01-29	3.11	3.11	3.00	3.00	-4.762%	4	334	-26.667%
2025-01-28	3.50	3.50	3.15	3.15	-17.105%	5	333	-30.159%
2025-01-27	3.70	3.80	3.70	3.80	+8.571%	2	331	-42.105%
2025-01-24	3.50	3.50	3.50	3.50	+2.941%	2	332	-37.143%
2025-01-23	3.35	3.40	3.35	3.40	+9.677%	3	333	-35.294%
2025-01-22	3.10	3.10	3.10	3.10	-6.061%	1	331	-29.032%
2025-01-21	2.95	3.30	2.95	3.30	+17.438%	14	332	-33.333%
2025-01-17	2.95	2.95	2.81	2.81	-1.404%	10	326	-21.708%
2025-01-16	2.70	2.85	2.50	2.85	+5.166%	18	326	-22.807%
2025-01-15	2.95	2.95	2.71	2.71	-11.148%	28	314	-18.819%
2025-01-14	3.05	3.05	3.00	3.05	-7.576%	13	295	-27.869%
2025-01-13	3.15	3.30	3.15	3.30	+15.789%	2	289	-33.333%
2025-01-10	2.85	2.85	2.85	2.85	-3.390%	12	291	-22.807%
2025-01-07	3.60	3.60	2.95	2.95	-10.606%	9	290	-25.424%
2025-01-06	3.30	3.30	3.30	3.30	-7.563%	1	288	-33.333%
2024-12-31	3.80	3.80	3.57	3.57	-0.833%	8	285	-38.375%
2024-12-30	3.60	3.60	3.60	3.60	-10.000%	9	285	-38.889%
2024-12-26	4.00	4.00	4.00	4.00	-6.760%	1	285	-45.000%
2024-12-19	4.29	4.29	4.29	4.29	-5.714%	1	284	-48.718%
2024-12-17	4.55	4.55	4.55	4.55	-1.087%	10	285	-51.648%
2024-12-16	5.03	5.03	4.60	4.60	-8.000%	3	285	-52.174%
2024-12-13	4.90	5.00	4.90	5.00	-3.846%	102	285	-56.000%
2024-12-12	5.20	5.20	5.20	5.20	-1.515%	2	260	-57.692%
2024-12-10	5.25	5.28	5.25	5.28	+1.538%	3	258	-58.333%
2024-12-09	5.20	5.20	5.20	5.20	+6.122%	1	261	-57.692%
2024-12-06	4.90	4.90	4.90	4.90	-2.000%	2	262	-55.102%
2024-12-05	4.70	5.00	4.70	5.00	+19.617%	26	261	-56.000%
2024-12-04	4.18	4.18	4.18	4.18	-8.534%	4	253	-47.368%
2024-12-03	4.47	4.60	4.47	4.57	+2.009%	6	249	-51.860%
2024-12-02	4.48	4.48	4.48	4.48	0.000%	2	243	-50.893%
2024-11-27	4.50	4.54	4.48	4.48	+7.952%	3	246	-50.893%
2024-11-25	4.20	4.20	4.15	4.15	+15.278%	12	246	-46.988%
2024-11-22	3.60	3.60	3.60	3.60	+4.348%	2	244	-38.889%
2024-11-21	3.45	3.45	3.45	3.45	+4.545%	1	245	-36.232%
2024-11-20	3.15	3.30	3.15	3.30	+10.000%	2	245	-33.333%
2024-11-19	2.60	3.00	2.60	3.00	+11.111%	3	247	-26.667%
2024-11-18	2.63	2.70	2.62	2.70	0.000%	10	248	-18.519%
2024-11-15	3.30	3.30	2.70	2.70	-20.588%	18	248	-18.519%
2024-11-12	3.40	3.40	3.40	3.40	+1.493%	7	247	-35.294%
2024-11-11	3.35	3.35	3.29	3.35	-0.888%	3	247	-34.328%
2024-11-07	3.69	3.70	3.38	3.38	-8.649%	28	248	-34.911%
2024-11-06	4.07	4.07	3.67	3.70	-4.393%	47	244	-40.541%
2024-11-05	3.87	3.87	3.86	3.87	+1.842%	5	201	-43.152%
2024-10-29	3.80	3.80	3.80	3.80	-2.062%	4	201	-42.105%
2024-10-28	3.88	3.88	3.88	3.88	-6.280%	4	197	-43.299%
2024-10-24	4.14	4.14	4.14	4.14	+7.532%	2	197	-46.860%
2024-10-22	3.85	3.85	3.85	3.85	-6.098%	5	197	-42.857%
2024-10-21	4.25	4.25	4.00	4.10	-10.870%	41	192	-46.341%
2024-10-18	4.60	4.60	4.60	4.60	+15.869%	70	163	-52.174%
2024-10-16	4.00	4.00	3.97	3.97	-3.171%	6	128	-44.584%
2024-10-15	4.10	4.10	4.10	4.10	+10.215%	13	124	-46.341%
2024-10-14	3.72	3.72	3.72	3.72	-3.125%	4	124	-40.860%
2024-10-11	3.86	3.86	3.84	3.84	+2.400%	18	128	-42.708%
2024-10-09	3.87	3.87	3.75	3.75	-6.250%	19	119	-41.333%
2024-10-04	4.00	4.00	4.00	4.00	-4.762%	10	112	-45.000%
2024-10-02	4.20	4.20	4.20	4.20	-2.326%	5	112	-47.619%
2024-09-27	4.30	4.31	4.30	4.30	+13.158%	10	112	-48.837%
2024-09-24	3.80	3.80	3.80	3.80	-9.524%	1	108	-42.105%
2024-09-23	4.25	4.25	4.20	4.20	-5.618%	5	107	-47.619%
2024-09-20	4.40	4.45	4.40	4.45	-10.463%	12	105	-50.562%
2024-09-17	4.97	4.97	4.97	4.97	+14.253%	4	102	-55.734%
2024-09-12	4.25	4.35	4.25	4.35	+2.353%	38	100	-49.425%
2024-09-11	4.25	4.25	4.25	4.25	-14.830%	5	116	-48.235%
2024-09-06	4.99	4.99	4.99	4.99	+30.971%	2	111	-55.912%
2024-09-04	3.81	3.81	3.81	3.81	-30.727%	1	110	-42.257%
2024-09-03	5.50	5.50	5.50	5.50	+11.111%	1	110	-60.000%
2024-08-29	4.95	4.95	4.95	4.95	-2.941%	1	109	-55.556%
2024-08-26	5.10	5.10	5.10	5.10	+4.082%	1	108	-56.863%
2024-08-23	4.90	4.90	4.90	4.90	+1.660%	16	107	-55.102%
2024-08-22	4.82	4.82	4.82	4.82	+1.688%	10	99	-54.357%
2024-07-23	4.65	4.74	4.65	4.74	+0.637%	4	99	-53.586%
2024-07-16	4.71	4.71	4.71	4.71	+9.535%	2	95	-53.291%
2024-07-12	4.30	4.30	4.30	4.30	+10.256%	6	93	-48.837%
2024-06-27	3.90	3.90	3.90	3.90	-5.569%	1	93	-43.590%
2024-06-25	4.12	4.13	4.12	4.13	-8.222%	8	93	-46.731%
2024-06-24	4.50	4.50	4.50	4.50	+7.143%	2	98	-51.111%
2024-06-21	4.20	4.20	4.20	4.20	-2.326%	2	100	-47.619%
2024-06-12	4.30	4.30	4.30	4.30	+4.116%	3	100	-48.837%
2024-06-10	4.13	4.14	4.12	4.13	-10.217%	6	97	-46.731%
2024-06-06	4.60	4.60	4.60	4.60	+1.099%	1	92	-52.174%
2024-06-04	4.55	4.55	4.55	4.55	-0.655%	3	92	-51.648%
2024-06-03	4.65	4.70	4.50	4.58	-6.531%	21	89	-51.965%
2024-05-31	4.64	4.90	4.64	4.90	-1.804%	4	93	-55.102%
2024-05-30	4.99	4.99	4.99	4.99	-33.467%	3	92	-55.912%
2024-05-28	7.50	7.50	7.50	7.50	-1.961%	1	89	-70.667%
2024-05-23	7.65	7.65	7.65	7.65	-11.458%	3	86	-71.242%
2024-05-17	8.64	8.64	8.64	8.64	-7.594%	2	86	-74.537%
2024-05-13	9.35	9.35	9.35	9.35	+17.907%	3	86	-76.471%
2024-05-07	7.93	7.93	7.93	7.93	-4.458%	2	89	-72.257%
2024-05-01	8.15	8.30	8.15	8.30	-0.240%	6	87	-73.494%
2024-04-29	8.32	8.32	8.32	8.32	+0.726%	1	91	-73.558%
2024-04-24	8.22	8.26	8.22	8.26	+15.524%	3	92	-73.366%
2024-04-12	7.15	7.15	7.15	7.15	-9.722%	6	93	-69.231%
2024-04-08	7.60	7.92	7.60	7.92	+10.000%	15	96	-72.222%
2024-03-22	7.20	7.20	7.20	7.20	-2.703%	2	97	-69.444%
2024-03-20	7.50	7.50	7.40	7.40	+8.824%	22	97	-70.270%
2024-03-15	6.80	6.80	6.80	6.80	-1.449%	20	89	-67.647%
2024-03-08	6.90	6.90	6.90	6.90	-1.429%	6	89	-68.116%
2024-03-07	7.00	7.00	7.00	7.00	-4.372%	2	88	-68.571%
2024-03-06	7.32	7.32	7.32	7.32	+0.137%	1	90	-69.945%
2024-03-05	7.37	7.37	7.31	7.31	-9.975%	3	89	-69.904%
2024-02-29	7.18	8.12	7.18	8.12	+69.167%	27	90	-72.906%
2024-02-27	4.80	4.80	4.80	4.80	+2.784%	5	116	-54.167%
2024-02-26	4.69	4.69	4.67	4.67	+1.522%	8	111	-52.891%
2024-02-23	4.60	4.60	4.60	4.60	+3.139%	50	108	-52.174%
2024-02-22	4.40	4.46	4.40	4.46	+6.190%	3	133	-50.673%
2024-02-21	4.20	4.20	4.20	4.20	+9.091%	5	136	-47.619%
2024-02-16	3.85	3.85	3.85	3.85	+4.054%	4	133	-42.857%
2024-02-15	3.70	3.70	3.70	3.70	-0.270%	1	133	-40.541%
2024-02-14	3.71	3.71	3.71	3.71	-1.067%	8	134	-40.701%
2024-02-13	3.75	3.75	3.75	3.75	-6.716%	25	126	-41.333%
2024-02-12	4.02	4.02	4.02	4.02	+3.077%	1	103	-45.274%
2024-02-09	3.95	3.95	3.80	3.90	-4.878%	7	104	-43.590%
2024-02-08	4.20	4.20	4.10	4.10	-10.284%	3	98	-46.341%
2024-02-06	4.57	4.57	4.57	4.57	-7.302%	3	97	-51.860%
2024-01-30	4.93	4.93	4.93	4.93	+0.612%	10	85	-55.375%
2024-01-26	4.90	4.90	4.90	4.90	+8.889%	1	85	-55.102%
2024-01-25	4.50	4.50	4.50	4.50	+2.273%	1	84	-51.111%
2024-01-23	4.40	4.40	4.40	4.40	-8.333%	1	85	-50.000%
2024-01-22	4.80	4.80	4.80	4.80	-4.000%	2	84	-54.167%
2024-01-18	5.20	5.20	5.00	5.00	-7.749%	2	82	-56.000%
2024-01-12	5.42	5.42	5.42	5.42	-2.693%	1	81	-59.410%
2024-01-11	5.57	5.57	5.57	5.57	+5.094%	1	81	-60.503%
2024-01-10	5.80	5.80	5.30	5.30	-7.826%	61	80	-58.491%
2024-01-08	5.75	5.75	5.75	5.75	-4.167%	5	19	-61.739%
2024-01-02	6.11	6.11	6.00	6.00	0.000%	2	14	-63.333%
2023-12-22	6.00	6.00	6.00	6.00	+15.830%	1	11	-63.333%
2023-12-19	5.18	5.18	5.18	5.18	-4.074%	5	11	-57.529%
2023-12-15	5.40	5.40	5.40	5.40	-11.475%	1	16	-59.259%
2023-12-13	6.10	6.10	6.10	6.10	+6.087%	2	15	-63.934%
2023-12-05	5.75	5.75	5.75	5.75	+20.042%	5	13	-61.739%
2023-11-29	4.79	4.79	4.79	4.79	-31.571%	1	8	-54.071%
2023-11-15	7.00	7.00	7.00	7.00	+16.667%	3	8	-68.571%
2023-10-13	6.00	6.00	6.00	6.00	+5.263%	2	5	-63.333%
2023-10-12	5.70	5.70	5.70	5.70	-51.073%	2	3	-61.404%
2023-09-14	11.65	11.65	11.65	11.65	0.000%	2	2	-81.116%