Dark

HRL20260116P23
HRL Jan 16 2026 23.00 Put (HRL260116P00023000)
option OPRA

EOD

May 13, 2025

0.5400-3.571%(-0.0200)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.55	0.55	0.54	0.54	-3.571%	15	443	0.000%
2025-05-01	0.56	0.56	0.56	0.56	+3.704%	1	458	-3.571%
2025-04-30	0.54	0.54	0.54	0.54	-11.475%	10	457	0.000%
2025-04-29	0.61	0.61	0.61	0.61	+7.018%	1	467	-11.475%
2025-04-24	0.57	0.57	0.57	0.57	+1.786%	5	467	-5.263%
2025-04-17	0.56	0.56	0.56	0.56	-13.846%	10	463	-3.571%
2025-04-16	0.65	0.65	0.65	0.65	0.000%	4	463	-16.923%
2025-04-10	0.65	0.65	0.65	0.65	-17.722%	2	467	-16.923%
2025-04-08	0.79	0.79	0.79	0.79	+11.268%	1	467	-31.646%
2025-04-04	0.71	0.71	0.71	0.71	+39.216%	2	468	-23.944%
2025-04-03	0.56	0.56	0.51	0.51	-7.273%	2	469	+5.882%
2025-03-27	0.55	0.55	0.55	0.55	-15.385%	10	468	-1.818%
2025-03-26	0.65	0.65	0.65	0.65	0.000%	1	473	-16.923%
2025-03-25	0.68	0.68	0.65	0.65	0.000%	100	472	-16.923%
2025-03-24	0.65	0.68	0.65	0.65	-2.985%	16	379	-16.923%
2025-03-21	0.67	0.67	0.67	0.67	-10.667%	10	368	-19.403%
2025-03-12	0.75	0.75	0.75	0.75	+25.000%	1	368	-28.000%
2025-03-10	0.60	0.60	0.60	0.60	-15.493%	1	367	-10.000%
2025-03-06	0.71	0.71	0.71	0.71	+7.576%	1	368	-23.944%
2025-03-04	0.61	0.66	0.61	0.66	-22.353%	2	369	-18.182%
2025-02-27	0.80	0.85	0.80	0.85	+14.865%	3	369	-36.471%
2025-02-26	0.74	0.74	0.74	0.74	-1.333%	1	366	-27.027%
2025-02-20	0.75	0.75	0.75	0.75	0.000%	1	365	-28.000%
2025-02-19	0.75	0.75	0.75	0.75	-6.250%	1	364	-28.000%
2025-02-18	0.80	0.80	0.80	0.80	-4.762%	1	363	-32.500%
2025-02-13	0.84	0.84	0.84	0.84	+13.514%	1	361	-35.714%
2025-02-12	0.74	0.74	0.74	0.74	+7.246%	10	361	-27.027%
2025-02-10	0.69	0.69	0.69	0.69	+4.545%	2	351	-21.739%
2025-02-05	0.70	0.70	0.66	0.66	0.000%	4	349	-18.182%
2025-02-04	0.66	0.67	0.66	0.66	0.000%	5	345	-18.182%
2025-02-03	0.66	0.66	0.66	0.66	+13.793%	3	341	-18.182%
2025-01-28	0.58	0.58	0.58	0.58	-20.548%	15	338	-6.897%
2025-01-16	0.67	0.73	0.67	0.73	+4.286%	2	323	-26.027%
2025-01-15	0.70	0.70	0.70	0.70	+16.667%	7	324	-22.857%
2025-01-06	0.60	0.60	0.60	0.60	+9.091%	3	317	-10.000%
2025-01-03	0.55	0.55	0.55	0.55	0.000%	2	314	-1.818%
2024-12-30	0.55	0.55	0.55	0.55	+12.245%	2	314	-1.818%
2024-12-27	0.49	0.49	0.49	0.49	-2.000%	2	312	+10.204%
2024-12-13	0.50	0.50	0.50	0.50	+25.000%	6	311	+8.000%
2024-12-11	0.40	0.40	0.40	0.40	-20.000%	3	308	+35.000%
2024-12-05	0.50	0.50	0.50	0.50	-12.281%	1	305	+8.000%
2024-12-04	0.60	0.60	0.57	0.57	-20.833%	34	306	-5.263%
2024-11-20	0.72	0.72	0.72	0.72	-20.000%	2	293	-25.000%
2024-11-19	0.90	0.90	0.90	0.90	+12.500%	4	291	-40.000%
2024-11-15	0.64	0.80	0.64	0.80	+26.984%	16	291	-32.500%
2024-10-21	0.65	0.65	0.63	0.63	-3.077%	4	287	-14.286%
2024-10-16	0.65	0.65	0.65	0.65	0.000%	1	288	-16.923%
2024-10-15	0.65	0.65	0.65	0.65	-7.143%	1	288	-16.923%
2024-10-14	0.71	0.71	0.70	0.70	0.000%	2	289	-22.857%
2024-10-11	0.70	0.70	0.70	0.70	-9.091%	2	290	-22.857%
2024-10-09	0.77	0.77	0.77	0.77	+11.594%	1	291	-29.870%
2024-09-27	0.70	0.70	0.69	0.69	-8.000%	6	292	-21.739%
2024-09-25	0.75	0.75	0.75	0.75	+7.143%	1	295	-28.000%
2024-09-24	0.70	0.70	0.70	0.70	-6.667%	5	294	-22.857%
2024-09-12	0.75	0.75	0.75	0.75	+7.143%	45	289	-28.000%
2024-09-05	0.70	0.70	0.70	0.70	-15.663%	2	244	-22.857%
2024-09-04	0.90	0.90	0.78	0.83	+3.750%	6	244	-34.940%
2024-08-28	0.80	0.80	0.80	0.80	0.000%	1	238	-32.500%
2024-08-23	0.80	0.80	0.80	0.80	+1.266%	10	237	-32.500%
2024-08-19	0.79	0.79	0.79	0.79	-7.059%	1	232	-31.646%
2024-08-13	0.85	0.85	0.85	0.85	+6.250%	1	233	-36.471%
2024-07-31	0.80	0.80	0.80	0.80	-15.789%	100	232	-32.500%
2024-07-05	0.95	0.95	0.95	0.95	-9.524%	2	232	-43.158%
2024-06-27	1.05	1.05	1.05	1.05	+5.000%	1	231	-48.571%
2024-06-26	1.00	1.00	1.00	1.00	+6.383%	5	230	-46.000%
2024-06-12	1.04	1.04	0.90	0.94	-1.053%	21	229	-42.553%
2024-06-10	0.95	0.95	0.95	0.95	-9.524%	100	227	-43.158%
2024-05-31	1.05	1.05	1.05	1.05	0.000%	20	127	-48.571%
2024-05-30	0.92	1.05	0.92	1.05	+61.538%	2	117	-48.571%
2024-05-14	0.65	0.65	0.65	0.65	-7.143%	2	115	-16.923%
2024-05-01	0.70	0.70	0.70	0.70	-6.667%	4	115	-22.857%
2024-04-22	0.75	0.75	0.75	0.75	-6.250%	6	111	-28.000%
2024-03-27	0.80	0.80	0.80	0.80	-4.762%	1	113	-32.500%
2024-03-19	0.84	0.84	0.84	0.84	-1.176%	1	114	-35.714%
2024-03-15	0.85	0.85	0.85	0.85	-7.609%	4	113	-36.471%
2024-03-14	0.92	0.92	0.92	0.92	+2.222%	1	113	-41.304%
2024-03-05	0.90	0.90	0.90	0.90	-2.174%	10	112	-40.000%
2024-03-01	0.92	0.92	0.92	0.92	+15.000%	2	122	-41.304%
2024-02-29	0.80	0.80	0.80	0.80	-51.807%	1	121	-32.500%
2024-02-14	1.66	1.66	1.66	1.66	+5.063%	1	122	-67.470%
2024-02-13	1.59	1.59	1.58	1.58	+1.935%	20	121	-65.823%
2024-02-09	1.55	1.55	1.55	1.55	+3.333%	1	121	-65.161%
2024-02-08	1.50	1.50	1.50	1.50	+25.000%	1	120	-64.000%
2024-01-26	1.20	1.20	1.20	1.20	-8.397%	1	119	-55.000%
2024-01-24	1.31	1.31	1.31	1.31	-6.429%	1	118	-58.779%
2024-01-23	1.40	1.40	1.40	1.40	+7.692%	10	117	-61.429%
2024-01-18	1.30	1.30	1.30	1.30	+13.043%	15	107	-58.462%
2024-01-05	1.15	1.15	1.15	1.15	+9.524%	5	92	-53.043%
2023-12-29	1.05	1.05	1.05	1.05	-4.545%	1	86	-48.571%
2023-12-28	1.10	1.10	1.10	1.10	-4.348%	1	86	-50.909%
2023-12-22	1.15	1.15	1.15	1.15	-8.000%	1	84	-53.043%
2023-12-21	1.15	1.25	1.15	1.25	+13.636%	26	84	-56.800%
2023-12-15	1.10	1.10	1.10	1.10	-26.667%	1	83	-50.909%
2023-11-29	1.51	1.51	1.10	1.50	+11.111%	9	82	-64.000%
2023-11-27	1.35	1.35	1.35	1.35	+14.407%	1	73	-60.000%
2023-11-15	1.18	1.18	1.18	1.18	+0.855%	1	72	-54.237%
2023-11-14	1.17	1.17	1.17	1.17	-13.333%	1	71	-53.846%
2023-11-03	1.35	1.35	1.35	1.35	-22.857%	2	70	-60.000%
2023-10-19	1.75	1.75	1.75	1.75	+33.588%	44	24	-69.143%
2023-10-18	1.31	1.31	1.31	1.31	+5.645%	1	24	-58.779%
2023-10-16	1.24	1.24	1.24	1.24	-0.800%	2	23	-56.452%
2023-10-12	1.20	1.25	1.20	1.25	0.000%	21	21	-56.800%