Dark

HRL20260116C40
HRL Jan 16 2026 40.00 Call (HRL260116C00040000)
option OPRA

EOD

May 13, 2025

0.1500-25.000%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.15	0.15	0.15	0.15	-25.000%	4	251	0.000%
2025-05-08	0.20	0.20	0.20	0.20	+42.857%	1	247	-25.000%
2025-05-05	0.14	0.14	0.14	0.14	-30.000%	1	246	+7.143%
2025-04-30	0.20	0.20	0.20	0.20	+25.000%	1	246	-25.000%
2025-04-29	0.16	0.16	0.16	0.16	-20.000%	1	246	-6.250%
2025-04-28	0.20	0.20	0.20	0.20	-33.333%	40	246	-25.000%
2025-04-22	0.30	0.30	0.30	0.30	+20.000%	1	262	-50.000%
2025-04-21	0.25	0.25	0.25	0.25	-16.667%	5	261	-40.000%
2025-04-17	0.30	0.30	0.30	0.30	+42.857%	9	256	-50.000%
2025-04-10	0.21	0.21	0.21	0.21	-56.250%	1	256	-28.571%
2025-04-04	0.48	0.48	0.48	0.48	+6.667%	2	256	-68.750%
2025-04-03	0.40	0.45	0.40	0.45	+28.571%	15	255	-66.667%
2025-04-01	0.35	0.35	0.35	0.35	-2.778%	5	260	-57.143%
2025-03-31	0.36	0.36	0.36	0.36	+44.000%	1	260	-58.333%
2025-03-28	0.25	0.25	0.25	0.25	0.000%	2	259	-40.000%
2025-03-27	0.25	0.25	0.25	0.25	+25.000%	10	259	-40.000%
2025-03-25	0.20	0.20	0.20	0.20	-16.667%	1	250	-25.000%
2025-03-24	0.25	0.25	0.24	0.24	-20.000%	3	250	-37.500%
2025-03-18	0.30	0.30	0.30	0.30	+11.111%	2	250	-50.000%
2025-03-12	0.26	0.27	0.26	0.27	-18.182%	11	250	-44.444%
2025-03-11	0.35	0.35	0.33	0.33	+6.452%	30	250	-54.545%
2025-03-10	0.31	0.31	0.31	0.31	+55.000%	1	255	-51.613%
2025-03-04	0.30	0.30	0.20	0.20	+33.333%	8	255	-25.000%
2025-02-27	0.15	0.15	0.15	0.15	-31.818%	4	259	0.000%
2025-02-25	0.22	0.22	0.22	0.22	+4.762%	1	255	-31.818%
2025-02-24	0.21	0.21	0.21	0.21	-16.000%	5	255	-28.571%
2025-02-18	0.20	0.25	0.20	0.25	+56.250%	17	255	-40.000%
2025-02-14	0.17	0.17	0.16	0.16	-20.000%	12	256	-6.250%
2025-02-12	0.25	0.25	0.20	0.20	-16.667%	13	256	-25.000%
2025-02-10	0.24	0.24	0.24	0.24	-4.000%	2	257	-37.500%
2025-02-06	0.25	0.25	0.25	0.25	-28.571%	1	257	-40.000%
2025-01-29	0.35	0.35	0.35	0.35	-30.000%	1	258	-57.143%
2025-01-27	0.50	0.50	0.50	0.50	+42.857%	2	258	-70.000%
2025-01-23	0.42	0.42	0.35	0.35	-12.500%	8	258	-57.143%
2025-01-21	0.40	0.40	0.40	0.40	0.000%	1	258	-62.500%
2025-01-14	0.40	0.40	0.40	0.40	-13.043%	1	258	-62.500%
2025-01-13	0.48	0.48	0.46	0.46	+31.429%	12	258	-67.391%
2025-01-10	0.35	0.35	0.35	0.35	-30.000%	2	257	-57.143%
2025-01-07	0.50	0.50	0.50	0.50	-18.033%	2	257	-70.000%
2025-01-02	0.61	0.61	0.61	0.61	+3.390%	3	257	-75.410%
2024-12-30	0.50	0.59	0.50	0.59	-18.056%	4	257	-74.576%
2024-12-20	0.72	0.72	0.72	0.72	-23.404%	6	254	-79.167%
2024-12-16	0.94	0.94	0.94	0.94	-14.545%	10	264	-84.043%
2024-12-11	1.10	1.10	1.10	1.10	-8.333%	1	264	-86.364%
2024-12-10	1.20	1.20	1.20	1.20	+16.505%	100	263	-87.500%
2024-12-09	0.89	1.03	0.89	1.03	+21.176%	11	164	-85.437%
2024-12-05	0.90	0.90	0.85	0.85	-15.000%	4	154	-82.353%
2024-12-02	0.95	1.00	0.95	1.00	+11.111%	5	153	-85.000%
2024-11-26	0.78	0.90	0.75	0.90	+47.541%	5	154	-83.333%
2024-11-22	0.61	0.61	0.61	0.61	+15.094%	60	152	-75.410%
2024-11-20	0.53	0.53	0.53	0.53	+17.778%	3	164	-71.698%
2024-11-18	0.45	0.45	0.45	0.45	0.000%	2	164	-66.667%
2024-11-15	0.45	0.45	0.45	0.45	-27.419%	2	164	-66.667%
2024-11-07	0.62	0.62	0.62	0.62	-7.463%	1	163	-75.806%
2024-11-05	0.67	0.67	0.67	0.67	+11.667%	1	163	-77.612%
2024-10-28	0.75	0.75	0.60	0.60	-7.692%	3	163	-75.000%
2024-10-23	0.65	0.65	0.65	0.65	-13.333%	100	162	-76.923%
2024-10-21	0.75	0.75	0.75	0.75	+11.940%	1	259	-80.000%
2024-10-16	0.67	0.67	0.67	0.67	-9.459%	5	259	-77.612%
2024-10-15	0.70	0.74	0.70	0.74	+17.460%	2	259	-79.730%
2024-10-14	0.63	0.63	0.63	0.63	-10.000%	1	259	-76.190%
2024-10-03	0.70	0.70	0.70	0.70	-17.647%	5	259	-78.571%
2024-10-01	0.85	0.85	0.85	0.85	-22.727%	10	254	-82.353%
2024-09-18	1.10	1.10	1.10	1.10	+0.917%	3	254	-86.364%
2024-09-16	1.09	1.09	1.09	1.09	+21.111%	1	254	-86.239%
2024-09-12	0.90	0.90	0.90	0.90	0.000%	1	255	-83.333%
2024-09-11	0.90	0.90	0.90	0.90	-18.182%	5	254	-83.333%
2024-09-10	1.10	1.10	1.10	1.10	-2.655%	1	254	-86.364%
2024-09-06	1.13	1.13	1.13	1.13	+32.941%	6	254	-86.726%
2024-09-04	0.80	0.85	0.80	0.85	-39.286%	106	254	-82.353%
2024-09-03	1.35	1.40	1.35	1.40	+21.739%	4	152	-89.286%
2024-08-27	1.20	1.20	1.15	1.15	+4.545%	4	155	-86.957%
2024-08-23	1.11	1.11	1.10	1.10	-7.563%	4	152	-86.364%
2024-08-20	1.19	1.19	1.19	1.19	-10.526%	3	152	-87.395%
2024-08-14	1.30	1.33	1.30	1.33	-2.206%	3	152	-88.722%
2024-08-05	1.36	1.36	1.36	1.36	+11.475%	1	152	-88.971%
2024-07-22	1.22	1.22	1.22	1.22	+20.792%	1	153	-87.705%
2024-07-03	1.01	1.01	1.01	1.01	-12.174%	1	152	-85.149%
2024-06-24	1.15	1.15	1.15	1.15	+1.770%	1	152	-86.957%
2024-06-21	1.15	1.15	1.13	1.13	+0.893%	56	151	-86.726%
2024-06-12	1.12	1.12	1.12	1.12	0.000%	2	124	-86.607%
2024-06-10	1.12	1.12	1.12	1.12	-13.846%	3	124	-86.607%
2024-06-07	1.30	1.30	1.30	1.30	0.000%	2	124	-88.462%
2024-06-06	1.30	1.30	1.30	1.30	-7.143%	1	124	-88.462%
2024-05-31	1.40	1.40	1.40	1.40	0.000%	14	125	-89.286%
2024-05-30	1.76	1.76	1.40	1.40	-44.000%	2	121	-89.286%
2024-05-29	2.50	2.50	2.50	2.50	-28.571%	3	120	-94.000%
2024-05-16	3.50	3.50	3.50	3.50	+1.449%	5	120	-95.714%
2024-05-13	3.45	3.45	3.45	3.45	+9.524%	1	125	-95.652%
2024-05-10	3.15	3.15	3.15	3.15	+1.613%	2	125	-95.238%
2024-05-08	3.10	3.10	3.10	3.10	+4.730%	1	125	-95.161%
2024-05-06	2.96	2.96	2.96	2.96	-11.642%	6	125	-94.932%
2024-05-01	3.35	3.35	3.35	3.35	+1.515%	1	131	-95.522%
2024-04-22	3.30	3.30	3.30	3.30	+8.197%	6	131	-95.455%
2024-04-11	3.05	3.05	3.05	3.05	+1.667%	6	125	-95.082%
2024-04-05	3.00	3.00	3.00	3.00	+0.671%	2	131	-95.000%
2024-03-28	2.90	2.98	2.90	2.98	+4.561%	7	125	-94.966%
2024-03-27	2.85	2.85	2.85	2.85	0.000%	10	125	-94.737%
2024-03-20	2.85	2.85	2.80	2.85	-0.350%	14	115	-94.737%
2024-03-13	2.86	2.86	2.86	2.86	+4.380%	6	114	-94.755%
2024-03-12	2.72	2.74	2.72	2.74	-3.860%	21	115	-94.526%
2024-03-11	2.85	2.85	2.85	2.85	+2.518%	5	95	-94.737%
2024-03-07	2.78	2.78	2.78	2.78	+0.361%	1	90	-94.604%
2024-03-05	2.90	2.90	2.77	2.77	+10.359%	6	90	-94.585%
2024-03-01	2.60	2.60	2.50	2.51	-19.032%	8	96	-94.024%
2024-02-29	3.40	3.50	3.02	3.10	+171.930%	26	94	-95.161%
2024-02-14	1.14	1.14	1.14	1.14	-8.800%	2	115	-86.842%
2024-02-12	1.25	1.25	1.25	1.25	+8.696%	40	113	-88.000%
2024-02-09	1.15	1.15	1.15	1.15	-20.139%	10	73	-86.957%
2024-02-06	1.43	1.44	1.43	1.44	-5.263%	6	63	-89.583%
2024-02-02	1.52	1.52	1.52	1.52	+8.571%	1	57	-90.132%
2024-02-01	1.40	1.40	1.40	1.40	+7.692%	10	57	-89.286%
2024-01-22	1.40	1.40	1.30	1.30	-19.255%	3	47	-88.462%
2024-01-18	1.60	1.61	1.60	1.61	-16.146%	6	45	-90.683%
2024-01-02	2.50	2.50	1.92	1.92	-4.000%	2	39	-92.188%
2023-12-26	2.00	2.00	2.00	2.00	+5.263%	1	39	-92.500%
2023-12-18	1.50	1.90	1.50	1.90	+2.703%	11	39	-92.105%
2023-12-07	1.85	1.85	1.85	1.85	-15.909%	1	37	-91.892%
2023-12-04	2.20	2.20	2.20	2.20	+29.412%	2	38	-93.182%
2023-12-01	1.70	1.70	1.70	1.70	+3.030%	1	36	-91.176%
2023-11-29	1.90	1.90	1.65	1.65	-26.667%	3	36	-90.909%
2023-11-27	2.25	2.25	2.25	2.25	-10.000%	1	33	-93.333%
2023-11-17	2.60	2.60	2.50	2.50	-11.972%	20	32	-94.000%
2023-11-14	2.84	2.84	2.84	2.84	+17.842%	1	12	-94.718%
2023-11-08	2.41	2.41	2.41	2.41	-9.057%	1	11	-93.776%
2023-10-20	2.65	2.65	2.65	2.65	+6.000%	1	11	-94.340%
2023-10-17	2.60	2.60	2.50	2.50	-3.846%	2	11	-94.000%
2023-10-16	2.65	2.65	2.60	2.60	+4.000%	2	9	-94.231%
2023-10-13	2.50	2.50	2.50	2.50	+4.167%	1	7	-94.000%
2023-10-12	2.40	2.40	2.40	2.40	-40.447%	2	6	-93.750%
2023-10-09	4.03	4.03	4.03	4.03	-9.234%	1	4	-96.278%
2023-09-13	4.44	4.44	4.44	4.44	+3.256%	1	4	-96.622%
2023-09-12	4.30	4.30	4.30	4.30	0.000%	4	3	-96.512%