Dark

HRL20260918C25
HRL Sep 18 2026 25.00 Call (HRL260918C00025000)
option OPRA

EOD

Aug 13, 2026

0.7200+10.769%(+0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7900	0.7900	0.7200	0.7200	+10.769%	5	1,626	0.000%
2026-08-12	0.7500	0.7500	0.5800	0.6500	-10.959%	51	1,622	+10.769%
2026-08-11	0.9000	0.9000	0.7200	0.7300	-34.821%	51	1,634	-1.370%
2026-08-07	1.1700	1.3400	1.1200	1.1200	-2.609%	59	1,642	-35.714%
2026-08-06	1.1500	1.1500	1.1500	1.1500	-11.538%	1	1,640	-37.391%
2026-08-05	1.5000	1.5300	1.2600	1.3000	0.000%	76	1,641	-44.615%
2026-08-04	1.2500	1.3000	1.2500	1.3000	+1.563%	5	1,650	-44.615%
2026-08-03	1.2400	1.3000	1.2400	1.2800	+0.787%	6	1,647	-43.750%
2026-07-30	1.2700	1.2700	1.2200	1.2700	-34.197%	11	1,642	-43.307%
2026-07-29	1.8900	1.9300	1.8900	1.9300	-1.026%	3	1,635	-62.694%
2026-07-28	1.9500	1.9500	1.9500	1.9500	0.000%	1	1,637	-63.077%
2026-07-27	1.6000	1.9600	1.6000	1.9500	+62.500%	14	1,637	-63.077%
2026-07-23	1.1000	1.2500	1.1000	1.2000	-17.241%	135	1,636	-40.000%
2026-07-22	1.4500	1.4500	1.4500	1.4500	+11.538%	41	1,569	-50.345%
2026-07-21	1.3000	1.3300	1.3000	1.3000	-7.801%	96	1,528	-44.615%
2026-07-20	1.4600	1.5900	1.4100	1.4100	-25.789%	10	1,491	-48.936%
2026-07-17	2.0300	2.0300	1.9000	1.9000	+15.152%	2	1,485	-62.105%
2026-07-16	1.9000	1.9000	1.6500	1.6500	+8.553%	3	1,486	-56.364%
2026-07-15	1.5400	1.5400	1.5200	1.5200	+38.182%	4	1,489	-52.632%
2026-07-14	1.1000	1.1000	1.1000	1.1000	0.000%	227	1,489	-34.545%
2026-07-13	1.1700	1.1700	1.1000	1.1000	0.000%	36	1,488	-34.545%
2026-07-10	1.0900	1.1000	1.0900	1.1000	+22.222%	2	1,452	-34.545%
2026-07-09	0.8600	0.9500	0.8600	0.9000	-12.621%	230	1,451	-20.000%
2026-07-08	1.0300	1.0300	1.0300	1.0300	-9.649%	1	1,459	-30.097%
2026-07-07	1.2400	1.2400	1.1400	1.1400	+40.741%	7	1,458	-36.842%
2026-07-06	1.3000	1.3000	0.8100	0.8100	-36.719%	136	1,451	-11.111%
2026-07-02	1.3000	1.3000	1.1500	1.2800	+4.065%	5	1,549	-43.750%
2026-07-01	1.3500	1.5400	1.1500	1.2300	-10.870%	153	1,549	-41.463%
2026-06-30	1.6100	1.6100	1.3800	1.3800	-31.000%	60	1,698	-47.826%
2026-06-29	2.0000	2.1900	2.0000	2.0000	-9.910%	150	1,746	-64.000%
2026-06-26	2.0000	2.4000	2.0000	2.2200	+18.717%	19	1,796	-67.568%
2026-06-25	1.9900	2.0000	1.6900	1.8700	+10.651%	205	1,797	-61.497%
2026-06-24	1.4000	1.7500	1.3000	1.6900	+44.444%	50	1,709	-57.396%
2026-06-23	0.9000	1.2000	0.9000	1.1700	+23.158%	297	1,721	-38.462%
2026-06-22	0.9000	1.3500	0.9000	0.9500	0.000%	78	1,648	-24.211%
2026-06-18	1.0000	1.0500	0.9500	0.9500	-20.833%	25	1,541	-24.211%
2026-06-17	1.1000	1.2000	1.0900	1.2000	0.000%	222	1,541	-40.000%
2026-06-16	1.1400	1.3000	1.1100	1.2000	+8.108%	144	1,541	-40.000%
2026-06-15	1.1900	1.1900	1.1100	1.1100	-13.281%	93	1,481	-35.135%
2026-06-12	1.1000	1.3100	1.1000	1.2800	0.000%	32	1,389	-43.750%
2026-06-11	1.1500	1.2800	1.1500	1.2800	+7.563%	12	1,357	-43.750%
2026-06-10	0.9500	1.3000	0.9500	1.1900	+19.000%	53	1,349	-39.496%
2026-06-09	0.9000	1.1300	0.7500	1.0000	-1.961%	114	1,316	-28.000%
2026-06-08	1.0500	1.0500	1.0200	1.0200	+15.909%	5	1,315	-29.412%
2026-06-05	0.8000	0.9000	0.8000	0.8800	+7.317%	13	1,311	-18.182%
2026-06-04	0.8100	0.8200	0.8100	0.8200	+9.333%	4	1,304	-12.195%
2026-06-03	1.0700	1.0700	0.7500	0.7500	0.000%	222	1,304	-4.000%
2026-06-02	0.7500	0.7500	0.7500	0.7500	+5.634%	4	1,304	-4.000%
2026-06-01	0.7600	0.8000	0.7100	0.7100	-25.263%	46	1,302	+1.408%
2026-05-29	0.9000	0.9500	0.9000	0.9500	-5.000%	6	1,310	-24.211%
2026-05-28	0.6000	1.0200	0.6000	1.0000	+170.270%	317	1,305	-28.000%
2026-05-27	0.3700	0.3700	0.3700	0.3700	-30.189%	1	990	+94.595%
2026-05-22	0.5000	0.5800	0.5000	0.5300	+32.500%	3	989	+35.849%
2026-05-21	0.4000	0.4000	0.4000	0.4000	0.000%	3	988	+80.000%
2026-05-20	0.3500	0.4000	0.3500	0.4000	+33.333%	619	988	+80.000%
2026-05-19	0.3000	0.3000	0.3000	0.3000	+20.000%	2	435	+140.000%
2026-05-18	0.1700	0.2800	0.1700	0.2500	0.000%	6	435	+188.000%
2026-05-15	0.2500	0.2500	0.2500	0.2500	0.000%	3	435	+188.000%
2026-05-11	0.2500	0.2500	0.2500	0.2500	-24.242%	6	429	+188.000%
2026-05-08	0.3500	0.3500	0.3300	0.3300	-5.714%	3	433	+118.182%
2026-05-05	0.3000	0.3500	0.3000	0.3500	+16.667%	11	435	+105.714%
2026-05-04	0.4000	0.4000	0.3000	0.3000	-31.818%	110	432	+140.000%
2026-05-01	0.4500	0.4500	0.4200	0.4400	-2.222%	13	546	+63.636%
2026-04-30	0.4500	0.4500	0.4500	0.4500	+12.500%	2	546	+60.000%
2026-04-29	0.4000	0.4000	0.4000	0.4000	-4.762%	1	544	+80.000%
2026-04-28	0.6000	0.6000	0.4200	0.4200	-23.636%	285	544	+71.429%
2026-04-27	0.5900	0.5900	0.5500	0.5500	0.000%	2	534	+30.909%
2026-04-24	0.5600	0.6000	0.5500	0.5500	-3.509%	21	534	+30.909%
2026-04-23	0.5000	0.5700	0.5000	0.5700	+29.545%	5	514	+26.316%
2026-04-21	0.4400	0.4400	0.4400	0.4400	-15.385%	1	509	+63.636%
2026-04-20	0.5000	0.5200	0.3500	0.5200	+15.556%	36	509	+38.462%
2026-04-17	0.4500	0.4900	0.4000	0.4500	+12.500%	289	497	+60.000%
2026-04-16	0.4000	0.4000	0.4000	0.4000	+14.286%	8	415	+80.000%
2026-04-15	0.3500	0.3500	0.3500	0.3500	-5.405%	20	407	+105.714%
2026-04-14	0.3500	0.3700	0.3500	0.3700	+5.714%	8	395	+94.595%
2026-04-13	0.3500	0.3500	0.3000	0.3500	0.000%	5	387	+105.714%
2026-04-10	0.3500	0.3500	0.3500	0.3500	+16.667%	53	383	+105.714%
2026-04-09	0.3500	0.4500	0.3000	0.3000	-33.333%	16	331	+140.000%
2026-04-08	0.4500	0.4500	0.4500	0.4500	-18.182%	6	326	+60.000%
2026-04-07	0.5500	0.5500	0.5500	0.5500	+10.000%	7	322	+30.909%
2026-04-06	0.5000	0.5000	0.5000	0.5000	-16.667%	1	317	+44.000%
2026-04-02	0.5600	0.6000	0.5600	0.6000	-14.286%	33	285	+20.000%
2026-03-31	0.7200	0.7200	0.7000	0.7000	-30.000%	5	285	+2.857%
2026-03-30	1.0500	1.1500	1.0000	1.0000	-1.961%	52	285	-28.000%
2026-03-27	1.0200	1.0200	1.0200	1.0200	+7.368%	1	253	-29.412%
2026-03-26	0.9900	0.9900	0.9500	0.9500	-5.000%	3	252	-24.211%
2026-03-25	0.8500	1.0000	0.8500	1.0000	+11.111%	3	249	-28.000%
2026-03-24	0.9100	0.9900	0.9000	0.9000	+15.385%	15	246	-20.000%
2026-03-23	0.7000	0.8600	0.7000	0.7800	-3.704%	58	231	-7.692%
2026-03-20	0.8600	0.9000	0.7900	0.8100	-21.359%	21	187	-11.111%
2026-03-18	1.0000	1.0300	1.0000	1.0300	+3.000%	6	181	-30.097%
2026-03-17	1.0000	1.0000	1.0000	1.0000	-4.762%	2	179	-28.000%
2026-03-12	1.0900	1.0900	1.0200	1.0500	-11.017%	100	177	-31.429%
2026-03-11	1.2100	1.2100	1.1500	1.1800	-15.108%	15	97	-38.983%
2026-03-10	1.3900	1.3900	1.3900	1.3900	-7.333%	2	110	-48.201%
2026-03-06	1.6000	1.6000	1.5000	1.5000	+3.448%	12	108	-52.000%
2026-03-05	1.4500	1.4500	1.4500	1.4500	-20.330%	1	99	-50.345%
2026-03-04	1.8300	1.8300	1.8200	1.8200	-10.784%	30	99	-60.440%
2026-03-03	1.7700	2.0400	1.7700	2.0400	-23.881%	8	99	-64.706%
2026-02-27	2.6800	2.6800	2.6800	2.6800	+13.080%	3	92	-73.134%
2026-02-26	2.9700	2.9700	2.3700	2.3700	-7.059%	3	89	-69.620%
2026-02-24	2.5000	2.6500	2.5000	2.5500	+21.429%	6	86	-71.765%
2026-02-20	1.9900	2.1000	1.9900	2.1000	+3.960%	9	83	-65.714%
2026-02-19	2.0000	2.0200	2.0000	2.0200	+10.989%	3	83	-64.356%
2026-02-18	1.8200	1.8200	1.8200	1.8200	+25.517%	30	80	-60.440%
2026-02-17	1.4500	1.4500	1.4500	1.4500	-9.375%	5	50	-50.345%
2026-02-13	1.6000	1.6000	1.6000	1.6000	-9.605%	1	44	-55.000%
2026-02-10	1.8700	1.8700	1.7700	1.7700	-3.804%	2	44	-59.322%
2026-02-09	1.8400	1.8400	1.8400	1.8400	-16.742%	5	42	-60.870%
2026-02-06	2.1800	2.2100	2.1700	2.2100	-2.212%	9	45	-67.421%
2026-02-05	2.4300	2.4300	2.2600	2.2600	+22.162%	3	36	-68.142%
2026-02-02	1.8500	1.8500	1.8500	1.8500	-1.070%	1	35	-61.081%
2026-01-30	1.8700	1.8700	1.8700	1.8700	-10.952%	1	35	-61.497%
2026-01-29	2.1000	2.1000	2.1000	2.1000	-2.778%	1	34	-65.714%
2026-01-27	2.1600	2.1600	2.1600	2.1600	+0.465%	1	33	-66.667%
2026-01-26	2.1500	2.1500	2.1500	2.1500	+4.878%	4	32	-66.512%
2026-01-22	2.0500	2.0500	2.0500	2.0500	+10.215%	1	28	-64.878%
2026-01-21	1.8600	1.8600	1.8600	1.8600	+9.412%	2	27	-61.290%
2026-01-20	1.7000	1.7000	1.7000	1.7000	0.000%	25	25	-57.647%