Dark

HRL20261218C25
HRL Dec 18 2026 25.00 Call (HRL261218C00025000)
option OPRA

EOD

Sep 29, 2026

0.1000+100.000%(+0.0500)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.1000	0.0500	0.1000	+100.000%	16	468	0.000%
2026-09-28	0.0500	0.0500	0.0500	0.0500	-37.500%	30	468	+100.000%
2026-09-25	0.0500	0.0800	0.0500	0.0800	+14.286%	3	439	+25.000%
2026-09-24	0.0500	0.0900	0.0500	0.0700	0.000%	10	438	+42.857%
2026-09-23	0.0700	0.0700	0.0700	0.0700	-30.000%	2	433	+42.857%
2026-09-22	0.1000	0.1000	0.1000	0.1000	+11.111%	3	435	0.000%
2026-09-21	0.1000	0.1200	0.0900	0.0900	-10.000%	17	437	+11.111%
2026-09-17	0.1500	0.1500	0.1000	0.1000	-33.333%	22	434	0.000%
2026-09-14	0.1000	0.1500	0.1000	0.1500	+25.000%	11	449	-33.333%
2026-09-11	0.1500	0.1500	0.1200	0.1200	-20.000%	8	445	-16.667%
2026-09-10	0.1800	0.1800	0.1500	0.1500	-16.667%	6	445	-33.333%
2026-09-09	0.2000	0.2000	0.1800	0.1800	-14.286%	10	449	-44.444%
2026-09-08	0.3000	0.3000	0.2100	0.2100	-16.000%	3	452	-52.381%
2026-09-04	0.2700	0.2800	0.2500	0.2500	-16.667%	5	450	-60.000%
2026-09-03	0.3000	0.3000	0.3000	0.3000	-14.286%	68	450	-66.667%
2026-09-02	0.3300	0.3700	0.3000	0.3500	+16.667%	10	383	-71.429%
2026-09-01	0.2800	0.3000	0.2800	0.3000	+7.143%	18	377	-66.667%
2026-08-31	0.3000	0.3000	0.2500	0.2800	+3.704%	38	370	-64.286%
2026-08-28	0.2400	0.2700	0.2400	0.2700	-3.571%	18	337	-62.963%
2026-08-27	0.5000	0.5000	0.2700	0.2800	-74.312%	48	325	-64.286%
2026-08-26	1.0900	1.0900	1.0900	1.0900	+6.863%	10	335	-90.826%
2026-08-25	1.0000	1.0200	1.0000	1.0200	-7.273%	5	335	-90.196%
2026-08-24	1.1500	1.2500	1.0900	1.1000	0.000%	40	334	-90.909%
2026-08-21	1.1000	1.1000	1.1000	1.1000	-9.836%	4	301	-90.909%
2026-08-20	1.2500	1.2500	1.2200	1.2200	-7.576%	6	300	-91.803%
2026-08-19	1.3200	1.3200	1.3200	1.3200	+1.538%	1	302	-92.424%
2026-08-18	1.3300	1.3300	1.3000	1.3000	+5.691%	25	302	-92.308%
2026-08-17	1.2300	1.2300	1.2300	1.2300	-12.766%	1	300	-91.870%
2026-08-13	1.6000	1.6000	1.4100	1.4100	+4.444%	6	299	-92.908%
2026-08-12	1.2500	1.3500	1.2500	1.3500	-1.460%	9	293	-92.593%
2026-08-11	1.5100	1.5100	1.3500	1.3700	-15.432%	69	300	-92.701%
2026-08-10	1.7000	1.7000	1.6200	1.6200	-19.403%	7	300	-93.827%
2026-08-07	2.0100	2.0100	2.0100	2.0100	+5.789%	1	293	-95.025%
2026-08-06	1.9000	1.9000	1.9000	1.9000	-7.317%	1	293	-94.737%
2026-08-05	2.1700	2.1700	2.0500	2.0500	+1.485%	6	292	-95.122%
2026-08-04	1.9800	2.0200	1.9800	2.0200	-4.717%	11	291	-95.050%
2026-08-03	2.1200	2.1200	2.1200	2.1200	+11.579%	1	287	-95.283%
2026-07-31	2.0500	2.0500	1.9000	1.9000	-7.767%	11	288	-94.737%
2026-07-30	1.8900	2.0600	1.8500	2.0600	-16.599%	34	277	-95.146%
2026-07-28	2.8200	2.8200	2.4700	2.4700	+14.884%	52	264	-95.951%
2026-07-24	2.0600	2.1500	2.0600	2.1500	+14.973%	2	289	-95.349%
2026-07-23	1.8700	1.8700	1.8700	1.8700	-12.207%	3	287	-94.652%
2026-07-22	2.0800	2.1300	2.0800	2.1300	+5.970%	13	287	-95.305%
2026-07-21	2.0100	2.0100	2.0100	2.0100	-2.427%	2	300	-95.025%
2026-07-20	2.0600	2.0600	2.0600	2.0600	-7.623%	2	302	-95.146%
2026-07-17	2.2300	2.2300	2.2300	2.2300	-0.889%	1	300	-95.516%
2026-07-15	2.3000	2.3000	2.2500	2.2500	+27.119%	16	300	-95.556%
2026-07-14	1.7800	1.7800	1.7700	1.7700	+1.143%	12	288	-94.350%
2026-07-10	1.7000	1.7500	1.7000	1.7500	+17.450%	17	281	-94.286%
2026-07-09	1.4900	1.4900	1.4900	1.4900	-13.372%	5	264	-93.289%
2026-07-07	1.8800	1.8800	1.7200	1.7200	+22.857%	20	265	-94.186%
2026-07-06	1.4800	1.4800	1.4000	1.4000	-28.205%	65	250	-92.857%
2026-07-02	1.7500	1.9500	1.7500	1.9500	+4.839%	9	264	-94.872%
2026-07-01	1.8600	1.8600	1.8600	1.8600	+3.333%	1	264	-94.624%
2026-06-30	2.7000	2.7000	1.8000	1.8000	-37.931%	11	263	-94.444%
2026-06-26	2.6100	2.9000	2.6100	2.9000	+15.079%	7	255	-96.552%
2026-06-25	2.4700	2.5200	2.4700	2.5200	+9.565%	29	252	-96.032%
2026-06-24	2.0000	2.3200	2.0000	2.3000	+50.327%	20	227	-95.652%
2026-06-22	1.5000	1.6500	1.5000	1.5300	-5.556%	63	217	-93.464%
2026-06-18	1.6200	1.6200	1.6200	1.6200	-4.706%	2	157	-93.827%
2026-06-17	1.7500	1.8000	1.7000	1.7000	0.000%	14	157	-94.118%
2026-06-16	1.7000	1.7000	1.7000	1.7000	-8.602%	1	157	-94.118%
2026-06-12	1.8600	1.8600	1.8600	1.8600	+16.250%	5	156	-94.624%
2026-06-09	1.7000	1.7000	1.6000	1.6000	-8.571%	2	151	-93.750%
2026-06-08	1.5000	1.7500	1.5000	1.7500	+20.690%	7	149	-94.286%
2026-06-05	1.5000	1.5000	1.4500	1.4500	+11.538%	11	142	-93.103%
2026-06-04	1.2200	1.3000	1.2200	1.3000	+3.175%	2	131	-92.308%
2026-06-03	1.4000	1.4600	1.2600	1.2600	-8.029%	16	129	-92.063%
2026-06-02	1.3700	1.3700	1.3700	1.3700	+1.481%	3	119	-92.701%
2026-06-01	1.4000	1.4000	1.3500	1.3500	-15.094%	94	118	-92.593%
2026-05-29	1.5000	1.6700	1.5000	1.5900	-1.852%	4	74	-93.711%
2026-05-28	1.2200	1.6500	1.2200	1.6200	+102.500%	14	72	-93.827%
2026-05-27	0.7000	0.8000	0.7000	0.8000	+6.667%	23	59	-87.500%
2026-05-21	0.5800	0.7500	0.5400	0.7500	+1.351%	9	36	-86.667%
2026-05-20	0.7400	0.7400	0.7400	0.7400	+23.333%	1	36	-86.486%
2026-05-18	0.5300	0.6000	0.5300	0.6000	+33.333%	13	16	-83.333%
2026-05-14	0.4500	0.4500	0.4500	0.4500	-21.053%	4	16	-77.778%
2026-05-08	0.5700	0.5700	0.5700	0.5700	-32.143%	2	12	-82.456%
2026-04-27	0.8400	0.8400	0.8400	0.8400	+15.068%	2	10	-88.095%
2026-04-22	0.7300	0.7300	0.7300	0.7300	-2.667%	1	8	-86.301%
2026-04-20	0.7500	0.7500	0.7500	0.7500	+7.143%	2	7	-86.667%
2026-04-16	0.7000	0.7000	0.7000	0.7000	0.000%	5	5	-85.714%