Dark

HRL20260918C26
HRL Sep 18 2026 26.00 Call (HRL260918C00026000)
option OPRA

EOD

Aug 13, 2026

0.3500-12.500%(-0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3900	0.3900	0.3100	0.3500	-12.500%	6	1,575	0.000%
2026-08-12	0.3000	0.4000	0.3000	0.4000	0.000%	33	1,575	-12.500%
2026-08-11	0.4000	0.4000	0.3700	0.4000	-23.077%	20	1,553	-12.500%
2026-08-10	0.6800	0.6800	0.5000	0.5200	-23.529%	263	1,558	-32.692%
2026-08-07	0.8000	0.8000	0.6500	0.6800	-2.857%	63	1,560	-48.529%
2026-08-06	0.7000	0.7000	0.6000	0.7000	-9.091%	23	1,561	-50.000%
2026-08-05	0.8000	0.8000	0.7700	0.7700	+2.667%	3	1,567	-54.545%
2026-08-04	0.7600	0.7800	0.7500	0.7500	-11.765%	110	1,567	-53.333%
2026-08-03	0.9500	0.9500	0.7800	0.8500	+7.595%	18	1,590	-58.824%
2026-07-31	0.7900	0.7900	0.7900	0.7900	-9.195%	1	1,586	-55.696%
2026-07-30	0.8600	0.8700	0.7500	0.8700	-30.952%	13	1,585	-59.770%
2026-07-29	1.1700	1.3000	1.1700	1.2600	+2.439%	8	1,584	-72.222%
2026-07-28	1.3700	1.3700	1.2300	1.2300	-12.143%	6	1,579	-71.545%
2026-07-27	1.3400	1.4000	1.2500	1.4000	+47.368%	20	1,575	-75.000%
2026-07-24	0.9000	1.0500	0.9000	0.9500	+26.667%	718	1,572	-63.158%
2026-07-23	0.8000	0.8000	0.7500	0.7500	-25.000%	21	1,177	-53.333%
2026-07-22	0.9500	1.0000	0.9500	1.0000	+17.647%	5	1,173	-65.000%
2026-07-21	0.8000	0.8500	0.8000	0.8500	-19.048%	19	1,173	-58.824%
2026-07-17	1.3800	1.3800	1.0500	1.0500	-16.000%	80	1,160	-66.667%
2026-07-16	1.0200	1.3000	1.0200	1.2500	+31.579%	53	1,158	-72.000%
2026-07-15	0.9000	1.1600	0.9000	0.9500	+31.944%	421	1,123	-63.158%
2026-07-14	0.6500	0.7200	0.6500	0.7200	-4.000%	24	717	-51.389%
2026-07-13	0.7500	0.7500	0.7500	0.7500	+8.696%	1	717	-53.333%
2026-07-10	0.5000	0.6900	0.5000	0.6900	+25.455%	2	718	-49.275%
2026-07-09	0.5400	0.5900	0.5400	0.5500	-21.429%	17	718	-36.364%
2026-07-08	0.7000	0.7000	0.7000	0.7000	-12.500%	1	732	-50.000%
2026-07-07	0.7100	0.8000	0.7100	0.8000	+63.265%	17	731	-56.250%
2026-07-06	0.7500	0.7500	0.4900	0.4900	-37.179%	315	729	-28.571%
2026-07-01	0.8700	0.8800	0.7800	0.7800	-2.500%	10	630	-55.128%
2026-06-30	1.0000	1.0000	0.8000	0.8000	-44.056%	12	638	-56.250%
2026-06-29	1.5500	1.5500	1.4300	1.4300	-13.333%	6	626	-75.524%
2026-06-26	1.6500	1.6500	1.5800	1.6500	+17.857%	69	626	-78.788%
2026-06-25	1.3500	1.4000	1.2900	1.4000	+18.644%	61	578	-75.000%
2026-06-24	0.9000	1.2500	0.9000	1.1800	+57.333%	46	556	-70.339%
2026-06-23	0.7300	0.7600	0.7000	0.7500	+25.000%	54	534	-53.333%
2026-06-22	0.6000	0.6900	0.6000	0.6000	0.000%	64	521	-41.667%
2026-06-18	0.6300	0.7000	0.6000	0.6000	-17.808%	25	465	-41.667%
2026-06-17	0.7900	0.7900	0.7300	0.7300	+4.286%	13	465	-52.055%
2026-06-16	0.7000	0.7000	0.7000	0.7000	-6.667%	1	465	-50.000%
2026-06-15	0.7700	0.7700	0.7500	0.7500	-15.730%	2	464	-53.333%
2026-06-12	0.7000	0.8900	0.7000	0.8900	+7.229%	17	464	-60.674%
2026-06-11	0.8000	0.8300	0.8000	0.8300	-1.190%	10	447	-57.831%
2026-06-10	0.7700	0.8400	0.7700	0.8400	+12.000%	17	448	-58.333%
2026-06-09	0.7500	0.7600	0.7500	0.7500	+15.385%	3	460	-53.333%
2026-06-08	0.7500	0.7500	0.6500	0.6500	+8.333%	15	461	-46.154%
2026-06-05	0.5600	0.6000	0.5600	0.6000	+25.000%	11	452	-41.667%
2026-06-04	0.5300	0.5300	0.4800	0.4800	-12.727%	2	457	-27.083%
2026-06-03	0.5200	0.5500	0.5200	0.5500	-8.333%	10	458	-36.364%
2026-06-02	0.9500	0.9500	0.6000	0.6000	+20.000%	5	457	-41.667%
2026-05-29	0.6500	0.6500	0.4500	0.5000	-25.373%	274	459	-30.000%
2026-05-28	0.4900	0.7500	0.4900	0.6700	+168.000%	26	312	-47.761%
2026-05-27	0.2500	0.2500	0.2500	0.2500	-21.875%	4	302	+40.000%
2026-05-22	0.3000	0.3200	0.3000	0.3200	+6.667%	11	300	+9.375%
2026-05-21	0.3000	0.3000	0.3000	0.3000	0.000%	10	299	+16.667%
2026-05-20	0.3000	0.3000	0.3000	0.3000	+20.000%	1	299	+16.667%
2026-05-18	0.3000	0.3000	0.2500	0.2500	0.000%	3	299	+40.000%
2026-05-15	0.2500	0.2500	0.2500	0.2500	+56.250%	1	299	+40.000%
2026-05-13	0.1400	0.1600	0.1400	0.1600	-20.000%	3	299	+118.750%
2026-05-05	0.2000	0.2000	0.2000	0.2000	-20.000%	1	299	+75.000%
2026-05-04	0.3000	0.3000	0.2500	0.2500	-16.667%	8	299	+40.000%
2026-05-01	0.3000	0.3000	0.3000	0.3000	-14.286%	38	258	+16.667%
2026-04-30	0.3300	0.3500	0.3300	0.3500	0.000%	2	258	0.000%
2026-04-28	0.3500	0.3500	0.3500	0.3500	-12.500%	1	258	0.000%
2026-04-27	0.4000	0.4000	0.4000	0.4000	+14.286%	1	257	-12.500%
2026-04-24	0.4000	0.4000	0.3500	0.3500	+40.000%	6	256	0.000%
2026-04-21	0.2500	0.2500	0.2500	0.2500	-24.242%	4	248	+40.000%
2026-04-20	0.4000	0.4000	0.3300	0.3300	+17.857%	8	248	+6.061%
2026-04-17	0.2800	0.2800	0.2800	0.2800	+12.000%	1	250	+25.000%
2026-04-14	0.2500	0.2500	0.2500	0.2500	0.000%	2	250	+40.000%
2026-04-10	0.2500	0.2500	0.2500	0.2500	0.000%	5	250	+40.000%
2026-04-09	0.2500	0.2500	0.2500	0.2500	-37.500%	2	250	+40.000%
2026-04-07	0.4000	0.4000	0.4000	0.4000	+5.263%	1	251	-12.500%
2026-04-06	0.3800	0.3800	0.3800	0.3800	-15.556%	1	251	-7.895%
2026-04-02	0.4000	0.4500	0.4000	0.4500	-35.714%	4	247	-22.222%
2026-03-31	0.7200	0.7200	0.7000	0.7000	-9.091%	2	247	-50.000%
2026-03-30	0.7700	0.7700	0.7700	0.7700	+208.000%	1	246	-54.545%
2026-03-24	0.2500	0.2500	0.2500	0.2500	-58.333%	10	245	+40.000%
2026-03-23	0.6000	0.6000	0.5000	0.6000	-14.286%	44	245	-41.667%
2026-03-20	0.7000	0.7000	0.7000	0.7000	0.000%	4	244	-50.000%
2026-03-19	0.7000	0.7000	0.7000	0.7000	+7.692%	3	240	-50.000%
2026-03-18	0.6500	0.6500	0.6500	0.6500	-4.412%	1	240	-46.154%
2026-03-17	0.6800	0.6800	0.6800	0.6800	-24.444%	3	239	-48.529%
2026-03-11	0.8200	0.9000	0.8200	0.9000	-26.829%	2	239	-61.111%
2026-03-06	1.3500	1.3500	1.2300	1.2300	-38.500%	13	239	-71.545%
2026-02-26	2.0000	2.0000	2.0000	2.0000	+4.712%	1	239	-82.500%
2026-02-25	1.9100	1.9100	1.9100	1.9100	-11.982%	2	239	-81.675%
2026-02-24	1.9500	2.1700	1.9500	2.1700	+17.935%	27	239	-83.871%
2026-02-23	1.8400	1.8400	1.8400	1.8400	+29.577%	4	219	-80.978%
2026-02-10	1.4200	1.4200	1.4200	1.4200	-17.919%	1	217	-75.352%
2026-02-06	1.6900	1.7300	1.6900	1.7300	-8.947%	5	217	-79.769%
2026-02-05	1.9000	1.9000	1.9000	1.9000	+15.152%	1	214	-81.579%
2026-02-03	1.4300	1.6700	1.4300	1.6500	+17.857%	4	214	-78.788%
2026-02-02	1.4000	1.4000	1.4000	1.4000	-6.667%	3	212	-75.000%
2026-01-30	1.5000	1.5000	1.5000	1.5000	-7.407%	198	209	-76.667%
2026-01-27	1.6200	1.6200	1.6200	1.6200	-1.818%	1	11	-78.395%
2026-01-20	1.6000	1.6500	1.5000	1.6500	0.000%	13	11	-78.788%