Dark

HRL20260918C27
HRL Sep 18 2026 27.00 Call (HRL260918C00027000)
option OPRA

EOD

Aug 12, 2026

0.1500-40.000%(-0.1000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.1700	0.2000	0.1500	0.1500	-40.000%	12	1,802	0.000%
2026-08-11	0.2500	0.2500	0.2000	0.2500	-16.667%	29	1,813	-40.000%
2026-08-10	0.3000	0.3000	0.3000	0.3000	-25.000%	4	1,826	-50.000%
2026-08-07	0.4000	0.4200	0.4000	0.4000	-4.762%	22	1,824	-62.500%
2026-08-05	0.4900	0.4900	0.4200	0.4200	-16.000%	5	1,822	-64.286%
2026-08-04	0.3500	0.5000	0.3500	0.5000	0.000%	3	1,819	-70.000%
2026-08-03	0.4600	0.5000	0.4500	0.5000	+11.111%	32	1,816	-70.000%
2026-07-31	0.5000	0.5000	0.4500	0.4500	-10.000%	22	1,799	-66.667%
2026-07-30	0.5000	0.5000	0.5000	0.5000	-38.272%	2	1,784	-70.000%
2026-07-28	0.8000	0.8300	0.8000	0.8100	-10.000%	13	1,785	-81.481%
2026-07-27	0.7000	0.9000	0.7000	0.9000	+50.000%	20	1,782	-83.333%
2026-07-24	0.5400	0.6000	0.5400	0.6000	+17.647%	2	1,773	-75.000%
2026-07-23	0.5100	0.5100	0.5100	0.5100	-7.273%	9	1,772	-70.588%
2026-07-22	0.6500	0.6500	0.5500	0.5500	0.000%	59	1,763	-72.727%
2026-07-21	0.5500	0.5500	0.5500	0.5500	0.000%	30	1,704	-72.727%
2026-07-20	0.5500	0.5500	0.5500	0.5500	-15.385%	1	1,674	-72.727%
2026-07-17	0.7900	0.8500	0.6500	0.6500	-13.333%	6	1,674	-76.923%
2026-07-16	0.7300	0.7500	0.7300	0.7500	+15.385%	3	1,668	-80.000%
2026-07-15	0.7000	0.7200	0.6500	0.6500	+51.163%	18	1,666	-76.923%
2026-07-14	0.4000	0.4300	0.4000	0.4300	-14.000%	3	1,654	-65.116%
2026-07-13	0.5000	0.5000	0.5000	0.5000	+38.889%	1	1,652	-70.000%
2026-07-09	0.3500	0.3600	0.3500	0.3600	+80.000%	11	1,652	-58.333%
2026-07-08	0.2000	0.2000	0.2000	0.2000	-33.333%	40	1,641	-25.000%
2026-07-06	0.3000	0.3000	0.3000	0.3000	-43.396%	1	1,601	-50.000%
2026-07-02	0.5300	0.5300	0.5300	0.5300	+6.000%	2	1,600	-71.698%
2026-07-01	0.5700	0.5800	0.5000	0.5000	0.000%	7	1,600	-70.000%
2026-06-30	0.6000	0.6300	0.5000	0.5000	-50.000%	113	1,595	-70.000%
2026-06-29	1.1000	1.1000	0.9300	1.0000	-13.043%	32	1,497	-85.000%
2026-06-26	0.9500	1.1500	0.9500	1.1500	+21.053%	52	1,479	-86.957%
2026-06-25	0.8500	0.9500	0.8500	0.9500	+26.667%	24	1,449	-84.211%
2026-06-24	0.7500	0.7500	0.7500	0.7500	+56.250%	2	1,471	-80.000%
2026-06-23	0.4000	0.5500	0.4000	0.4800	+17.073%	659	1,470	-68.750%
2026-06-22	0.3900	0.4200	0.3500	0.4100	+2.500%	25	811	-63.415%
2026-06-18	0.4000	0.4000	0.4000	0.4000	-32.203%	1	786	-62.500%
2026-06-12	0.4500	0.5900	0.4500	0.5900	+11.321%	2	786	-74.576%
2026-06-11	0.4500	0.5300	0.4500	0.5300	-11.667%	4	784	-71.698%
2026-06-10	0.5800	0.6000	0.5700	0.6000	+20.000%	6	780	-75.000%
2026-06-09	0.5200	0.5200	0.4600	0.5000	+11.111%	25	780	-70.000%
2026-06-08	0.5500	0.5500	0.4500	0.4500	0.000%	2	779	-66.667%
2026-06-05	0.3200	0.4500	0.3200	0.4500	+50.000%	195	778	-66.667%
2026-06-04	0.3000	0.3000	0.3000	0.3000	-18.919%	5	961	-50.000%
2026-06-03	0.3500	0.3700	0.3500	0.3700	+5.714%	10	960	-59.459%
2026-06-02	0.3500	0.3500	0.3500	0.3500	-12.500%	11	959	-57.143%
2026-05-29	0.3700	0.4300	0.3700	0.4000	-2.439%	538	950	-62.500%
2026-05-28	0.3000	0.4100	0.3000	0.4100	+141.176%	6	415	-63.415%
2026-05-20	0.1700	0.1700	0.1700	0.1700	+54.545%	3	411	-11.765%
2026-05-18	0.1100	0.1500	0.1100	0.1100	0.000%	69	413	+36.364%
2026-05-13	0.1100	0.1100	0.1100	0.1100	-26.667%	1	413	+36.364%
2026-05-12	0.1500	0.1500	0.1500	0.1500	+15.385%	1	412	0.000%
2026-05-11	0.1300	0.1300	0.1300	0.1300	-13.333%	2	412	+15.385%
2026-05-07	0.1500	0.1500	0.1500	0.1500	0.000%	1	415	0.000%
2026-05-04	0.1500	0.1500	0.1500	0.1500	0.000%	5	416	0.000%
2026-05-01	0.1500	0.1500	0.1500	0.1500	-16.667%	5	417	0.000%
2026-04-29	0.1800	0.1800	0.1800	0.1800	-40.000%	1	417	-16.667%
2026-04-27	0.3200	0.3200	0.3000	0.3000	+7.143%	3	418	-50.000%
2026-04-24	0.2700	0.2800	0.2700	0.2800	+55.556%	2	416	-46.429%
2026-04-21	0.1800	0.1800	0.1800	0.1800	-28.000%	1	414	-16.667%
2026-04-20	0.3500	0.3500	0.1800	0.2500	0.000%	3	413	-40.000%
2026-04-16	0.4000	0.4000	0.2500	0.2500	+108.333%	2	410	-40.000%
2026-04-10	0.1200	0.1200	0.1200	0.1200	-29.412%	2	409	+25.000%
2026-04-08	0.3500	0.3500	0.1500	0.1700	-32.000%	48	411	-11.765%
2026-04-07	0.2500	0.2500	0.2500	0.2500	-7.407%	4	450	-40.000%
2026-04-06	0.2700	0.2700	0.2700	0.2700	0.000%	5	454	-44.444%
2026-04-02	0.2700	0.2700	0.2700	0.2700	-40.000%	5	454	-44.444%
2026-03-31	0.4500	0.4500	0.4500	0.4500	-18.182%	30	454	-66.667%
2026-03-30	0.5500	0.5500	0.5500	0.5500	+10.000%	1	424	-72.727%
2026-03-27	0.5000	0.5000	0.5000	0.5000	-9.091%	1	423	-70.000%
2026-03-26	0.5500	0.5500	0.5500	0.5500	+37.500%	1	423	-72.727%
2026-03-25	0.4200	0.4200	0.4000	0.4000	-14.894%	3	422	-62.500%
2026-03-23	0.3500	0.4700	0.3500	0.4700	-9.615%	310	421	-68.085%
2026-03-16	0.5500	0.5500	0.5200	0.5200	-13.333%	3	125	-71.154%
2026-03-11	0.6000	0.6000	0.6000	0.6000	+9.091%	2	124	-75.000%
2026-03-10	0.5500	0.5500	0.5500	0.5500	-36.782%	1	123	-72.727%
2026-03-09	0.8700	0.8700	0.8700	0.8700	-10.309%	50	123	-82.759%
2026-03-05	1.0600	1.0600	0.9100	0.9700	-6.731%	4	73	-84.536%
2026-03-04	1.0400	1.0400	1.0400	1.0400	-36.585%	1	71	-85.577%
2026-02-27	1.6400	1.6400	1.6400	1.6400	+9.333%	1	71	-90.854%
2026-02-25	1.5000	1.5000	1.5000	1.5000	-14.286%	3	69	-90.000%
2026-02-24	1.7600	1.7600	1.7500	1.7500	+20.690%	3	69	-91.429%
2026-02-23	1.5100	1.5100	1.3500	1.4500	+11.538%	23	70	-89.655%
2026-02-20	1.2600	1.3000	1.2600	1.3000	0.000%	11	68	-88.462%
2026-02-19	1.3000	1.3000	1.3000	1.3000	+13.043%	2	67	-88.462%
2026-02-18	1.1500	1.1500	1.1500	1.1500	+43.750%	4	65	-86.957%
2026-02-17	0.8500	0.8500	0.8000	0.8000	-23.077%	9	61	-81.250%
2026-02-13	1.0400	1.0400	1.0400	1.0400	-13.333%	1	53	-85.577%
2026-02-09	1.2500	1.2500	1.2000	1.2000	-12.409%	3	53	-87.500%
2026-02-06	1.3700	1.3700	1.3700	1.3700	-7.432%	1	51	-89.051%
2026-02-05	1.6800	1.6800	1.4800	1.4800	-3.896%	11	50	-89.865%
2026-02-04	1.4800	1.5400	1.4500	1.5400	+18.462%	8	44	-90.260%
2026-02-03	1.2500	1.3000	1.2500	1.3000	+7.438%	25	36	-88.462%
2026-01-30	1.2100	1.2100	1.2100	1.2100	+2.542%	1	11	-87.603%
2026-01-29	1.1800	1.1800	1.1800	1.1800	-15.714%	1	10	-87.288%
2026-01-27	1.3500	1.4000	1.2600	1.4000	+13.821%	3	9	-89.286%
2026-01-26	1.2300	1.2300	1.2300	1.2300	+20.588%	1	6	-87.805%
2026-01-23	1.0200	1.0200	1.0200	1.0200	-7.273%	1	5	-85.294%
2026-01-22	1.1000	1.1000	1.1000	1.1000	-18.519%	2	6	-86.364%
2026-01-20	1.4500	1.4500	1.1400	1.3500	+3.846%	4	4	-88.889%
2026-01-15	1.1400	1.3000	1.1400	1.3000	0.000%	2	2	-88.462%