Dark

HRL20270115C20
HRL Jan 15 2027 20.00 Call (HRL270115C00020000)
option OPRA

EOD

Sep 29, 2026

1.000.000%(0.00)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0200	1.0300	0.9300	1.0000	0.000%	21	966	0.000%
2026-09-28	1.0000	1.0000	1.0000	1.0000	+16.279%	1	948	0.000%
2026-09-25	0.9000	0.9000	0.8400	0.8600	-21.101%	25	948	+16.279%
2026-09-24	1.0800	1.1000	1.0000	1.0900	+3.810%	18	965	-8.257%
2026-09-23	1.1500	1.1500	1.0500	1.0500	-37.126%	18	957	-4.762%
2026-09-21	1.5000	1.6700	1.5000	1.6700	-3.468%	5	939	-40.120%
2026-09-18	1.7000	1.8000	1.6700	1.7300	+7.453%	43	934	-42.197%
2026-09-17	1.7000	1.7000	1.6100	1.6100	-4.734%	16	961	-37.888%
2026-09-16	1.6900	1.6900	1.6900	1.6900	-8.649%	1	947	-40.828%
2026-09-14	1.8500	1.8500	1.8500	1.8500	+27.586%	20	948	-45.946%
2026-09-11	1.4500	1.4500	1.4500	1.4500	-16.185%	13	968	-31.034%
2026-09-10	1.9500	1.9500	1.7300	1.7300	-10.363%	590	968	-42.197%
2026-09-09	1.9500	1.9500	1.9300	1.9300	-3.015%	2	625	-48.187%
2026-09-08	2.0100	2.0100	1.9900	1.9900	-28.929%	23	624	-49.749%
2026-09-02	2.8000	2.8000	2.8000	2.8000	+27.273%	1	637	-64.286%
2026-08-28	2.0500	2.2000	2.0500	2.2000	-2.222%	68	638	-54.545%
2026-08-27	3.1000	3.1000	2.1700	2.2500	-50.331%	138	698	-55.556%
2026-08-26	4.5300	4.5300	4.5300	4.5300	+7.601%	5	659	-77.925%
2026-08-25	4.3100	4.3100	4.2100	4.2100	-5.605%	7	654	-76.247%
2026-08-21	4.3900	4.4600	4.3900	4.4600	-10.081%	10	654	-77.578%
2026-08-13	4.9600	4.9600	4.9600	4.9600	-10.791%	1	654	-79.839%
2026-08-04	5.5600	5.5600	5.5600	5.5600	-13.798%	10	655	-82.014%
2026-07-27	6.3000	6.4500	6.3000	6.4500	+16.637%	5	655	-84.496%
2026-07-23	5.5300	5.5300	5.5300	5.5300	-4.655%	2	655	-81.917%
2026-07-22	5.9000	5.9000	5.7000	5.8000	-1.695%	16	653	-82.759%
2026-07-17	6.6000	6.6000	5.9000	5.9000	-1.667%	11	658	-83.051%
2026-07-16	6.0000	6.0000	6.0000	6.0000	+0.334%	15	668	-83.333%
2026-07-15	5.9800	5.9800	5.9800	5.9800	+17.255%	1	668	-83.278%
2026-07-14	5.1000	5.1000	5.1000	5.1000	+4.723%	1	668	-80.392%
2026-07-09	4.8700	4.8700	4.8700	4.8700	+2.526%	1	667	-79.466%
2026-07-06	4.6500	4.7500	4.6500	4.7500	-12.844%	34	668	-78.947%
2026-07-01	5.4500	5.4500	5.4500	5.4500	-5.052%	3	678	-81.651%
2026-06-30	6.2200	6.2200	5.7400	5.7400	-12.898%	11	675	-82.578%
2026-06-29	6.8200	6.8200	6.5100	6.5900	-1.642%	36	671	-84.825%
2026-06-26	6.5000	6.7400	6.5000	6.7000	+6.349%	29	671	-85.075%
2026-06-25	6.1500	6.3000	6.1500	6.3000	+8.621%	14	680	-84.127%
2026-06-24	5.5000	5.8000	5.5000	5.8000	+16.000%	5	688	-82.759%
2026-06-23	5.0000	5.0000	5.0000	5.0000	+4.822%	3	688	-80.000%
2026-06-22	4.5000	4.7700	4.5000	4.7700	-7.915%	7	688	-79.036%
2026-06-16	5.1800	5.1800	5.1800	5.1800	-1.333%	2	686	-80.695%
2026-06-15	5.2500	5.2500	5.2500	5.2500	+9.375%	5	684	-80.952%
2026-06-09	4.6000	4.8000	4.6000	4.8000	+4.348%	10	684	-79.167%
2026-06-08	4.5000	4.6000	4.5000	4.6000	+8.747%	3	684	-78.261%
2026-06-05	4.2300	4.2300	4.2300	4.2300	+8.462%	5	684	-76.359%
2026-06-04	4.1600	4.1600	3.8000	3.9000	-4.878%	38	684	-74.359%
2026-06-02	4.1200	4.1200	4.1000	4.1000	-1.205%	6	646	-75.610%
2026-06-01	4.1500	4.1500	3.9500	4.1500	-9.190%	10	641	-75.904%
2026-05-29	4.4000	4.5700	4.4000	4.5700	-0.652%	130	643	-78.118%
2026-05-28	3.0000	4.6000	3.0000	4.6000	+76.923%	39	740	-78.261%
2026-05-27	2.6000	2.6000	2.6000	2.6000	+1.961%	4	723	-61.538%
2026-05-26	2.5500	2.5500	2.5500	2.5500	-8.929%	1	723	-60.784%
2026-05-22	2.8000	2.8000	2.8000	2.8000	+21.739%	2	722	-64.286%
2026-05-20	2.0700	2.4100	2.0700	2.3000	-3.361%	4	722	-56.522%
2026-05-19	2.3800	2.3800	2.3800	2.3800	+8.676%	50	673	-57.983%
2026-05-18	2.1800	2.1900	2.1000	2.1900	+12.308%	4	673	-54.338%
2026-05-15	2.0200	2.0700	1.9000	1.9500	-6.250%	23	673	-48.718%
2026-05-14	2.0800	2.0800	2.0800	2.0800	+4.000%	1	653	-51.923%
2026-05-13	2.0000	2.0000	2.0000	2.0000	-7.407%	25	652	-50.000%
2026-05-12	2.1600	2.2100	2.1600	2.1600	+5.366%	5	652	-53.704%
2026-05-11	2.2500	2.2500	2.0000	2.0500	-14.583%	50	652	-51.220%
2026-05-08	2.3800	2.4500	2.3800	2.4000	-2.041%	113	628	-58.333%
2026-05-07	2.4500	2.4500	2.4500	2.4500	+1.240%	10	559	-59.184%
2026-05-06	2.4200	2.4200	2.4200	2.4200	+0.833%	2	549	-58.678%
2026-05-04	2.4000	2.4000	2.4000	2.4000	-12.727%	1	549	-58.333%
2026-05-01	2.7500	2.7500	2.7500	2.7500	+2.996%	1	548	-63.636%
2026-04-30	2.6700	2.6700	2.6700	2.6700	+4.706%	2	548	-62.547%
2026-04-29	2.5500	2.5500	2.5500	2.5500	-13.265%	10	546	-60.784%
2026-04-28	3.1800	3.1800	2.8500	2.9400	-0.339%	51	536	-65.986%
2026-04-22	2.9500	2.9500	2.9500	2.9500	+7.273%	4	495	-66.102%
2026-04-17	2.7500	2.7500	2.7500	2.7500	+4.962%	5	499	-63.636%
2026-04-16	2.6200	2.6200	2.6200	2.6200	+11.489%	5	499	-61.832%
2026-04-15	2.3500	2.3500	2.3500	2.3500	-0.424%	3	494	-57.447%
2026-04-14	2.3600	2.3600	2.3600	2.3600	-6.719%	10	491	-57.627%
2026-04-13	2.3000	2.5300	2.3000	2.5300	+5.417%	4	491	-60.474%
2026-04-10	2.5500	2.6200	2.4000	2.4000	-9.434%	18	489	-58.333%
2026-04-09	2.5500	2.6500	2.4800	2.6500	-10.169%	53	481	-62.264%
2026-04-07	3.0000	3.0000	2.9000	2.9500	-6.349%	8	453	-66.102%
2026-04-06	3.1000	3.2900	3.1000	3.1500	-2.778%	4	445	-68.254%
2026-04-02	3.2300	3.2400	3.2300	3.2400	-16.279%	10	434	-69.136%
2026-03-24	3.8500	3.8700	3.8500	3.8700	+12.174%	9	434	-74.160%
2026-03-23	3.4500	3.4500	3.4500	3.4500	-4.167%	16	433	-71.014%
2026-03-20	3.6200	3.6200	3.6000	3.6000	-2.703%	10	433	-72.222%
2026-03-19	3.8500	3.8500	3.7000	3.7000	-5.128%	22	432	-72.973%
2026-03-18	3.9000	3.9000	3.9000	3.9000	-1.266%	6	413	-74.359%
2026-03-17	3.9000	3.9500	3.8900	3.9500	+1.282%	13	407	-74.684%
2026-03-16	3.9000	3.9000	3.9000	3.9000	0.000%	1	399	-74.359%
2026-03-13	3.9000	3.9000	3.9000	3.9000	-9.302%	6	400	-74.359%
2026-03-11	4.3000	4.3000	4.3000	4.3000	-8.511%	10	395	-76.744%
2026-03-10	4.7000	4.7000	4.7000	4.7000	-3.292%	3	385	-78.723%
2026-03-09	4.8600	4.8600	4.8600	4.8600	-5.631%	5	384	-79.424%
2026-03-05	5.1500	5.1500	5.1500	5.1500	-4.630%	25	386	-80.583%
2026-03-03	5.4000	5.4000	5.4000	5.4000	-8.007%	2	409	-81.481%
2026-03-02	5.8700	5.8700	5.8700	5.8700	-9.692%	1	407	-82.964%
2026-02-27	5.5000	6.5000	5.5000	6.5000	+4.670%	6	408	-84.615%
2026-02-26	6.2100	6.2100	6.2100	6.2100	-4.462%	5	407	-83.897%
2026-02-24	6.6000	6.6000	6.3000	6.5000	+7.438%	25	412	-84.615%
2026-02-23	6.0500	6.0500	6.0500	6.0500	+9.800%	10	408	-83.471%
2026-02-19	5.5100	5.5100	5.5100	5.5100	+0.182%	3	408	-81.851%
2026-02-18	5.3700	5.5000	5.3700	5.5000	+14.345%	5	405	-81.818%
2026-02-12	4.8000	4.8100	4.8000	4.8100	-1.837%	5	404	-79.210%
2026-02-11	4.9000	4.9200	4.8700	4.9000	-8.752%	6	404	-79.592%
2026-02-09	5.3700	5.3700	5.3700	5.3700	-12.111%	1	403	-81.378%
2026-02-04	6.0000	6.1100	6.0000	6.1100	+16.381%	5	404	-83.633%
2026-01-30	4.7000	5.2500	4.7000	5.2500	-4.891%	3	400	-80.952%
2026-01-28	5.5300	5.5300	5.5200	5.5200	-1.429%	15	400	-81.884%
2026-01-26	5.6000	5.6000	5.6000	5.6000	+0.901%	1	409	-82.143%
2026-01-22	5.5500	5.5500	5.5500	5.5500	+5.916%	1	409	-81.982%
2026-01-21	5.3000	5.3600	5.2400	5.2400	+0.769%	6	409	-80.916%
2026-01-16	5.1700	5.3500	5.1700	5.2000	0.000%	27	414	-80.769%
2026-01-15	5.2800	5.2800	5.2000	5.2000	0.000%	8	414	-80.769%
2026-01-14	5.2000	5.2000	5.2000	5.2000	+16.071%	15	422	-80.769%
2026-01-13	4.0500	4.4800	4.0500	4.4800	+12.000%	7	427	-77.679%
2026-01-09	4.0400	4.0400	4.0000	4.0000	+9.290%	4	420	-75.000%
2026-01-07	3.6000	3.6600	3.6000	3.6600	-8.271%	28	418	-72.678%
2026-01-06	3.8900	3.9900	3.8900	3.9900	-1.481%	12	439	-74.937%
2026-01-02	4.3000	4.3000	4.0500	4.0500	-10.000%	11	429	-75.309%
2025-12-31	4.5000	4.5000	4.5000	4.5000	-11.765%	10	419	-77.778%
2025-12-24	5.1000	5.1000	5.1000	5.1000	+6.250%	8	411	-80.392%
2025-12-23	4.8000	4.8000	4.8000	4.8000	+4.348%	2	411	-79.167%
2025-12-19	4.8000	5.0200	4.6000	4.6000	-6.314%	7	409	-78.261%
2025-12-17	4.9100	4.9100	4.9100	4.9100	+1.446%	4	407	-79.633%
2025-12-15	4.8400	4.8400	4.8400	4.8400	-1.224%	1	407	-79.339%
2025-12-10	4.9000	4.9000	4.9000	4.9000	0.000%	5	406	-79.592%
2025-12-08	5.3000	5.3000	4.9000	4.9000	-9.259%	2	401	-79.592%
2025-12-05	5.3000	5.4000	5.0400	5.4000	+3.846%	113	399	-81.481%
2025-12-04	6.1000	6.1000	5.1000	5.2000	+13.290%	22	429	-80.769%
2025-12-03	4.5900	4.5900	4.5900	4.5900	-2.548%	11	437	-78.214%
2025-12-01	4.6500	4.7100	4.6500	4.7100	-0.633%	4	437	-78.769%
2025-11-28	4.5000	4.7400	4.5000	4.7400	+9.469%	15	434	-78.903%
2025-11-25	3.1000	4.3300	3.1000	4.3300	+6.914%	7	447	-76.905%
2025-11-24	4.0500	4.0500	4.0500	4.0500	+3.846%	5	454	-75.309%
2025-11-19	3.9000	3.9000	3.9000	3.9000	-25.000%	1	454	-74.359%
2025-11-18	5.2000	5.2000	5.2000	5.2000	+30.000%	1	453	-80.769%
2025-11-17	4.3500	4.3500	4.0000	4.0000	-9.091%	3	452	-75.000%
2025-11-14	4.4000	4.4000	4.4000	4.4000	+6.538%	100	451	-77.273%
2025-11-12	4.1200	4.1300	4.1200	4.1300	-1.667%	3	551	-75.787%
2025-11-11	4.2000	4.2000	4.2000	4.2000	+18.310%	10	538	-76.190%
2025-11-10	4.9200	4.9200	3.5500	3.5500	-1.114%	20	538	-71.831%
2025-11-07	3.9900	3.9900	3.5900	3.5900	-0.278%	5	558	-72.145%
2025-11-06	3.7200	3.7200	3.6000	3.6000	+5.572%	17	554	-72.222%
2025-11-05	3.4900	3.4900	3.3700	3.4100	-3.672%	14	551	-70.674%
2025-11-04	3.4000	3.5700	3.4000	3.5400	-4.324%	7	537	-71.751%
2025-10-31	3.7000	3.7000	3.7000	3.7000	+5.714%	1	530	-72.973%
2025-10-30	3.5000	3.5000	3.5000	3.5000	-2.778%	100	529	-71.429%
2025-10-29	4.6000	4.6000	3.5000	3.6000	-30.636%	44	429	-72.222%
2025-10-28	5.1900	5.1900	5.1900	5.1900	-7.321%	1	406	-80.732%
2025-10-22	5.6000	5.6000	5.6000	5.6000	+3.704%	3	405	-82.143%
2025-10-16	5.4000	5.4000	5.4000	5.4000	+3.448%	2	408	-81.481%
2025-10-15	5.2200	5.2200	5.2200	5.2200	+0.385%	2	406	-80.843%
2025-10-14	5.1500	5.2000	5.1500	5.2000	+7.216%	30	404	-80.769%
2025-10-13	4.8000	4.8500	4.5800	4.8500	-4.528%	12	374	-79.381%
2025-10-09	5.0000	5.0800	5.0000	5.0800	+0.197%	2	369	-80.315%
2025-10-08	5.0700	5.0700	5.0700	5.0700	-0.393%	10	369	-80.276%
2025-10-07	5.1700	5.1700	5.0900	5.0900	-5.566%	21	338	-80.354%
2025-10-06	5.7000	5.7000	5.3900	5.3900	-4.602%	4	338	-81.447%
2025-10-03	5.6500	5.6500	5.6500	5.6500	+0.893%	1	334	-82.301%
2025-10-02	5.6000	5.6000	5.6000	5.6000	+1.818%	3	333	-82.143%
2025-09-29	5.5000	5.5000	5.5000	5.5000	+0.365%	1	333	-81.818%
2025-09-26	5.5000	5.5100	5.4000	5.4800	+1.859%	24	332	-81.752%
2025-09-25	5.3000	5.4300	5.3000	5.3800	-4.610%	3	336	-81.413%
2025-09-24	5.6000	5.6400	5.6000	5.6400	+5.421%	2	333	-82.270%
2025-09-23	5.3500	5.3500	5.3500	5.3500	0.000%	6	331	-81.308%
2025-09-22	5.5000	5.5000	5.3500	5.3500	-7.118%	7	337	-81.308%
2025-09-19	5.7600	5.7600	5.7600	5.7600	-1.538%	5	330	-82.639%
2025-09-18	5.8500	5.8500	5.8500	5.8500	+1.036%	2	325	-82.906%
2025-09-17	6.0000	6.0000	5.7900	5.7900	+1.579%	7	323	-82.729%
2025-09-15	5.7000	5.7000	5.7000	5.7000	-5.000%	1	326	-82.456%
2025-09-12	5.9800	6.0000	5.9800	6.0000	-2.280%	83	325	-83.333%
2025-09-11	6.1400	6.1400	6.1400	6.1400	+6.597%	2	242	-83.713%
2025-09-10	5.7600	5.7600	5.7600	5.7600	-10.000%	2	244	-82.639%
2025-09-08	6.3500	6.4000	6.3500	6.4000	+3.226%	4	242	-84.375%
2025-09-05	6.2000	6.2000	6.2000	6.2000	-1.587%	2	245	-83.871%
2025-09-04	6.3000	6.3000	6.3000	6.3000	+1.613%	1	247	-84.127%
2025-09-03	6.0000	6.2000	6.0000	6.2000	+3.853%	11	246	-83.871%
2025-09-02	6.1000	6.1000	5.9700	5.9700	-4.785%	9	245	-83.250%
2025-08-29	6.4700	6.5000	6.2700	6.2700	+2.787%	20	220	-84.051%
2025-08-28	5.0000	6.2500	4.9000	6.1000	-36.458%	178	220	-83.607%
2025-08-22	9.6000	9.6000	9.6000	9.6000	+3.226%	2	43	-89.583%
2025-08-21	9.3000	9.3000	9.3000	9.3000	+1.087%	2	45	-89.247%
2025-08-20	9.2000	9.2000	9.2000	9.2000	+2.222%	2	43	-89.130%
2025-08-14	9.0000	9.0000	9.0000	9.0000	-1.854%	5	41	-88.889%
2025-08-12	9.1700	9.1700	9.1700	9.1700	+3.034%	5	46	-89.095%
2025-08-04	8.9000	8.9000	8.9000	8.9000	+3.488%	5	41	-88.764%
2025-08-01	8.6000	8.6000	8.6000	8.6000	-7.027%	1	36	-88.372%
2025-07-28	9.2500	9.2500	9.2500	9.2500	-8.416%	1	35	-89.189%
2025-07-15	10.1000	10.1000	10.1000	10.1000	-2.415%	1	34	-90.099%
2025-07-14	10.3000	10.3500	10.2500	10.3500	-4.167%	24	33	-90.338%
2025-07-11	10.8000	10.8000	10.8000	10.8000	+3.846%	1	13	-90.741%
2025-06-26	10.4000	10.4000	10.4000	10.4000	-0.952%	1	13	-90.385%
2025-06-25	10.5000	10.5000	10.5000	10.5000	-4.110%	1	12	-90.476%
2025-04-24	10.9500	10.9500	10.9500	10.9500	-2.667%	1	12	-90.868%
2025-04-01	11.2500	11.2500	11.2500	11.2500	+15.979%	1	12	-91.111%
2025-03-12	9.7000	9.7000	9.7000	9.7000	-12.613%	3	11	-89.691%
2025-03-10	11.1000	11.1000	11.1000	11.1000	+7.767%	2	11	-90.991%
2025-03-07	10.1500	10.3000	10.1500	10.3000	+10.753%	6	11	-90.291%
2025-02-26	9.3800	9.3800	9.3000	9.3000	-5.584%	3	12	-89.247%
2025-02-24	9.8500	9.8500	9.8500	9.8500	-2.956%	1	11	-89.848%
2025-02-21	10.1500	10.1500	10.1500	10.1500	+15.735%	4	11	-90.148%
2025-02-18	8.7700	8.7700	8.7700	8.7700	-5.699%	1	10	-88.597%
2025-02-14	9.3000	9.3000	9.3000	9.3000	-11.429%	6	6	-89.247%
2025-01-31	10.5000	10.5000	10.5000	10.5000	-1.593%	2	6	-90.476%
2025-01-29	10.6000	10.6700	10.6000	10.6700	-6.404%	2	5	-90.628%
2025-01-24	11.4200	11.4200	11.4000	11.4000	+3.261%	6	3	-91.228%
2025-01-07	11.0400	11.0400	11.0400	11.0400	-1.604%	1	6	-90.942%
2025-01-06	11.2200	11.2200	11.2200	11.2200	-5.872%	3	6	-91.087%
2024-11-26	11.9200	11.9200	11.9200	11.9200	+11.820%	2	4	-91.611%
2024-11-21	10.6600	10.6600	10.6600	10.6600	-0.652%	1	5	-90.619%
2024-11-07	10.7300	10.7300	10.7300	10.7300	-5.044%	1	5	-90.680%
2024-10-29	11.3000	11.3000	11.3000	11.3000	-0.177%	2	4	-91.150%
2024-10-10	11.3200	11.3200	11.3200	11.3200	-1.991%	1	2	-91.166%
2024-10-03	11.5500	11.5500	11.5500	11.5500	0.000%	1	1	-91.342%