Dark

HRL20260116C37
HRL Jan 16 2026 37.00 Call (HRL260116C00037000)
option OPRA

EOD

May 13, 2025

0.3000-9.091%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.30	0.30	0.30	0.30	-9.091%	4	166	0.000%
2025-05-09	0.32	0.33	0.32	0.33	-5.714%	10	167	-9.091%
2025-05-02	0.35	0.35	0.35	0.35	0.000%	2	171	-14.286%
2025-05-01	0.35	0.35	0.35	0.35	-12.500%	5	172	-14.286%
2025-04-28	0.38	0.41	0.38	0.40	-16.667%	70	167	-25.000%
2025-04-25	0.48	0.48	0.48	0.48	-29.412%	2	227	-37.500%
2025-04-17	0.65	0.68	0.65	0.68	+13.333%	9	221	-55.882%
2025-04-16	0.60	0.60	0.60	0.60	-14.286%	1	221	-50.000%
2025-04-15	0.65	0.70	0.65	0.70	+40.000%	6	220	-57.143%
2025-04-10	0.50	0.50	0.50	0.50	-13.793%	1	219	-40.000%
2025-04-09	0.58	0.58	0.58	0.58	-56.061%	4	219	-48.276%
2025-04-04	1.10	1.32	1.10	1.32	+46.667%	10	219	-77.273%
2025-04-03	0.91	0.91	0.88	0.90	+34.328%	3	219	-66.667%
2025-04-02	0.67	0.67	0.67	0.67	-1.471%	5	212	-55.224%
2025-04-01	0.70	0.70	0.68	0.68	-6.849%	29	212	-55.882%
2025-03-31	0.70	0.77	0.69	0.73	+21.667%	37	227	-58.904%
2025-03-28	0.60	0.60	0.60	0.60	+13.208%	50	192	-50.000%
2025-03-27	0.50	0.53	0.50	0.53	-14.516%	11	172	-43.396%
2025-03-11	0.62	0.62	0.62	0.62	-17.333%	10	171	-51.613%
2025-03-10	0.70	0.75	0.70	0.75	+66.667%	2	161	-60.000%
2025-03-04	0.45	0.45	0.45	0.45	+28.571%	5	162	-33.333%
2025-03-03	0.35	0.35	0.35	0.35	+25.000%	1	159	-14.286%
2025-02-28	0.28	0.28	0.28	0.28	+12.000%	2	158	+7.143%
2025-02-27	0.39	0.39	0.25	0.25	-37.500%	3	157	+20.000%
2025-02-26	0.40	0.40	0.40	0.40	-11.111%	1	158	-25.000%
2025-02-25	0.51	0.51	0.45	0.45	0.000%	6	158	-33.333%
2025-02-24	0.45	0.45	0.45	0.45	0.000%	1	154	-33.333%
2025-02-21	0.45	0.45	0.45	0.45	+25.000%	2	154	-33.333%
2025-02-18	0.36	0.36	0.36	0.36	-20.000%	6	153	-16.667%
2025-02-12	0.45	0.45	0.45	0.45	0.000%	2	147	-33.333%
2025-02-11	0.45	0.45	0.45	0.45	0.000%	1	149	-33.333%
2025-02-10	0.48	0.48	0.45	0.45	-4.255%	3	149	-33.333%
2025-02-07	0.47	0.47	0.47	0.47	-7.843%	10	148	-36.170%
2025-02-06	0.50	0.51	0.50	0.51	-21.538%	10	143	-41.176%
2025-01-31	0.65	0.65	0.65	0.65	-7.143%	2	143	-53.846%
2025-01-29	0.70	0.70	0.70	0.70	-33.333%	1	143	-57.143%
2025-01-27	0.91	1.05	0.91	1.05	+20.690%	13	142	-71.429%
2025-01-24	0.84	0.87	0.84	0.87	+11.538%	12	136	-65.517%
2025-01-22	0.78	0.78	0.78	0.78	-1.266%	5	131	-61.538%
2025-01-21	0.75	0.79	0.75	0.79	+19.697%	30	126	-62.025%
2025-01-16	0.66	0.66	0.66	0.66	+1.538%	1	116	-54.545%
2025-01-15	0.65	0.65	0.65	0.65	-19.753%	2	116	-53.846%
2025-01-10	0.83	0.83	0.81	0.81	+1.250%	18	114	-62.963%
2025-01-08	0.80	0.80	0.80	0.80	-10.112%	1	118	-62.500%
2025-01-07	0.95	0.95	0.89	0.89	-16.822%	16	118	-66.292%
2024-12-31	1.08	1.11	1.04	1.07	+7.000%	6	116	-71.963%
2024-12-30	1.09	1.09	1.00	1.00	-14.530%	4	116	-70.000%
2024-12-26	1.20	1.20	1.17	1.17	-4.878%	7	115	-74.359%
2024-12-20	1.23	1.23	1.23	1.23	-38.500%	5	113	-75.610%
2024-12-11	2.00	2.00	2.00	2.00	0.000%	1	111	-85.000%
2024-12-10	2.00	2.00	2.00	2.00	+14.286%	2	111	-85.000%
2024-12-09	1.75	1.75	1.75	1.75	+12.903%	3	111	-82.857%
2024-12-05	1.55	1.55	1.55	1.55	+118.310%	1	111	-80.645%
2024-11-18	0.75	0.75	0.71	0.71	-21.111%	3	111	-57.746%
2024-11-15	0.93	0.93	0.75	0.90	-10.000%	14	111	-66.667%
2024-11-14	1.00	1.00	1.00	1.00	+11.111%	2	112	-70.000%
2024-11-13	0.90	0.90	0.90	0.90	-21.739%	1	110	-66.667%
2024-11-05	1.13	1.15	1.13	1.15	-19.580%	4	110	-73.913%
2024-10-21	1.43	1.43	1.43	1.43	+10.853%	3	108	-79.021%
2024-10-15	1.29	1.29	1.29	1.29	+10.256%	17	108	-76.744%
2024-10-11	1.17	1.17	1.17	1.17	+1.739%	8	125	-74.359%
2024-10-10	1.15	1.15	1.15	1.15	0.000%	1	121	-73.913%
2024-10-09	1.12	1.15	1.12	1.15	0.000%	7	122	-73.913%
2024-10-08	1.15	1.15	1.15	1.15	-8.000%	1	118	-73.913%
2024-10-03	1.25	1.25	1.25	1.25	-7.407%	17	118	-76.000%
2024-10-02	1.35	1.35	1.35	1.35	0.000%	5	101	-77.778%
2024-10-01	1.35	1.35	1.35	1.35	-2.174%	2	101	-77.778%
2024-09-23	1.40	1.40	1.37	1.38	-22.034%	18	101	-78.261%
2024-09-16	1.77	1.77	1.77	1.77	+18.000%	5	112	-83.051%
2024-09-12	1.47	1.50	1.47	1.50	0.000%	11	107	-80.000%
2024-09-11	1.50	1.50	1.50	1.50	-26.829%	26	101	-80.000%
2024-09-06	1.81	2.05	1.81	2.05	+41.379%	24	127	-85.366%
2024-09-05	1.45	1.45	1.45	1.45	+14.173%	4	121	-79.310%
2024-09-04	1.27	1.27	1.27	1.27	-31.351%	5	125	-76.378%
2024-08-29	1.85	1.85	1.85	1.85	-2.632%	1	120	-83.784%
2024-08-23	1.90	1.90	1.90	1.90	-3.553%	2	119	-84.211%
2024-08-20	1.97	1.97	1.97	1.97	-8.372%	2	120	-84.772%
2024-08-14	2.10	2.15	2.10	2.15	-2.273%	7	118	-86.047%
2024-08-01	2.20	2.20	2.20	2.20	-2.222%	12	117	-86.364%
2024-07-18	2.35	2.40	2.25	2.25	+25.000%	13	117	-86.667%
2024-07-16	1.80	1.80	1.80	1.80	+2.857%	2	116	-83.333%
2024-07-12	1.75	1.75	1.75	1.75	+19.048%	2	114	-82.857%
2024-06-27	1.55	1.55	1.47	1.47	-6.369%	2	114	-79.592%
2024-06-26	1.57	1.57	1.57	1.57	-4.848%	5	114	-80.892%
2024-06-25	1.65	1.65	1.65	1.65	-7.821%	1	114	-81.818%
2024-06-24	1.75	1.79	1.75	1.79	+4.070%	7	115	-83.240%
2024-06-20	1.72	1.72	1.72	1.72	-2.825%	6	108	-82.558%
2024-06-18	1.77	1.77	1.77	1.77	+4.734%	6	108	-83.051%
2024-06-13	1.71	1.71	1.69	1.69	-1.170%	2	108	-82.249%
2024-06-12	1.80	1.80	1.71	1.71	-10.000%	3	107	-82.456%
2024-06-07	1.90	1.90	1.90	1.90	-5.000%	12	107	-84.211%
2024-05-31	2.08	2.08	2.00	2.00	-8.676%	16	107	-85.000%
2024-05-30	2.10	2.19	1.95	2.19	-40.164%	30	100	-86.301%
2024-05-29	3.66	3.66	3.66	3.66	-20.087%	1	76	-91.803%
2024-05-22	4.58	4.58	4.58	4.58	+4.091%	3	75	-93.450%
2024-05-15	4.40	4.40	4.40	4.40	-20.000%	1	73	-93.182%
2024-05-13	5.50	5.50	5.50	5.50	+27.907%	3	74	-94.545%
2024-05-10	4.30	4.30	4.30	4.30	+3.614%	2	76	-93.023%
2024-05-07	4.15	4.15	4.15	4.15	-2.353%	2	76	-92.771%
2024-05-03	4.25	4.25	4.25	4.25	-4.494%	2	74	-92.941%
2024-04-24	4.45	4.45	4.45	4.45	+8.537%	1	73	-93.258%
2024-04-11	4.10	4.10	4.10	4.10	+1.485%	27	73	-92.683%
2024-04-10	4.04	4.04	4.04	4.04	+1.000%	6	46	-92.574%
2024-04-05	4.00	4.00	4.00	4.00	-2.439%	6	46	-92.500%
2024-04-02	4.10	4.10	4.10	4.10	+8.179%	7	43	-92.683%
2024-03-26	3.79	3.79	3.79	3.79	+8.286%	6	36	-92.084%
2024-03-15	3.50	3.50	3.50	3.50	-7.895%	2	33	-91.429%
2024-03-13	3.80	3.81	3.80	3.80	0.000%	33	33	-92.105%
2024-03-05	3.80	3.80	3.80	3.80	+15.152%	1	10	-92.105%
2024-03-04	3.30	3.30	3.30	3.30	-8.078%	1	10	-90.909%
2024-03-01	3.59	3.59	3.59	3.59	-16.898%	2	10	-91.643%
2024-02-29	4.00	4.32	4.00	4.32	+99.078%	5	10	-93.056%
2024-02-27	2.17	2.17	2.17	2.17	+7.960%	1	11	-86.175%
2024-02-22	2.01	2.01	2.01	2.01	+21.818%	1	11	-85.075%
2024-02-14	1.65	1.65	1.65	1.65	-13.158%	1	11	-81.818%
2024-02-05	1.90	1.90	1.90	1.90	-10.377%	2	10	-84.211%
2024-02-02	2.12	2.12	2.12	2.12	+3.922%	1	8	-85.849%
2024-01-25	2.04	2.04	2.04	2.04	-16.735%	1	8	-85.294%
2024-01-18	2.29	2.45	2.29	2.45	-18.874%	2	7	-87.755%
2024-01-02	3.02	3.02	3.02	3.02	+24.280%	1	5	-90.066%
2023-12-19	2.43	2.43	2.43	2.43	-14.737%	1	4	-87.654%
2023-12-04	2.85	2.85	2.85	2.85	+14.000%	1	4	-89.474%
2023-11-30	2.50	2.50	2.50	2.50	+4.167%	1	4	-88.000%
2023-11-29	2.40	2.40	2.40	2.40	-66.102%	2	3	-87.500%
2023-09-18	7.08	7.08	7.08	7.08	0.000%	1	1	-95.763%