Dark

HRL20270115C23
HRL Jan 15 2027 23.00 Call (HRL270115C00023000)
option OPRA

EOD

Sep 29, 2026

0.25000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2000	0.2500	0.2000	0.2500	0.000%	3	1,406	0.000%
2026-09-28	0.2000	0.2500	0.2000	0.2500	+25.000%	9	1,404	0.000%
2026-09-25	0.1700	0.2200	0.1700	0.2000	-9.091%	12	1,408	+25.000%
2026-09-24	0.2500	0.2700	0.2200	0.2200	-12.000%	20	1,411	+13.636%
2026-09-23	0.3000	0.3000	0.2200	0.2500	-28.571%	8	1,419	0.000%
2026-09-22	0.3500	0.3500	0.3500	0.3500	-7.895%	15	1,416	-28.571%
2026-09-21	0.4000	0.6000	0.3800	0.3800	-24.000%	13	1,401	-34.211%
2026-09-18	0.5000	0.5000	0.5000	0.5000	+4.167%	4	1,403	-50.000%
2026-09-16	0.5500	0.5500	0.4800	0.4800	-4.000%	4	1,403	-47.917%
2026-09-15	0.5000	0.5000	0.5000	0.5000	-9.091%	2	1,400	-50.000%
2026-09-14	0.5500	0.5500	0.5500	0.5500	+37.500%	1	1,400	-54.545%
2026-09-11	0.4000	0.4500	0.4000	0.4000	-20.000%	12	1,400	-37.500%
2026-09-10	0.5400	0.5400	0.5000	0.5000	-19.355%	8	1,391	-50.000%
2026-09-08	0.6000	0.6200	0.6000	0.6200	-13.889%	25	1,392	-59.677%
2026-09-04	0.8000	0.8000	0.7200	0.7200	-14.286%	18	1,394	-65.278%
2026-09-03	0.8400	0.8400	0.8400	0.8400	-16.000%	37	1,394	-70.238%
2026-09-02	1.0000	1.0000	1.0000	1.0000	+13.636%	1	1,431	-75.000%
2026-09-01	0.8900	0.8900	0.8800	0.8800	+3.529%	5	1,432	-71.591%
2026-08-31	0.8500	0.8500	0.8500	0.8500	+30.769%	1	1,429	-70.588%
2026-08-28	0.7900	0.7900	0.6500	0.6500	-16.667%	89	1,428	-61.538%
2026-08-27	0.8600	0.9500	0.7700	0.7800	-63.721%	108	1,439	-67.949%
2026-08-26	2.1500	2.1500	2.1500	2.1500	0.000%	5	1,416	-88.372%
2026-08-25	2.0400	2.1500	2.0400	2.1500	-7.725%	20	1,411	-88.372%
2026-08-24	2.4300	2.4300	2.3300	2.3300	+3.556%	15	1,421	-89.270%
2026-08-21	2.2000	2.2800	2.2000	2.2500	-5.858%	27	1,408	-88.889%
2026-08-20	2.4500	2.4500	2.3900	2.3900	-6.275%	20	1,433	-89.540%
2026-08-19	2.6100	2.6100	2.5500	2.5500	-4.135%	9	1,413	-90.196%
2026-08-18	2.6600	2.6600	2.6600	2.6600	-0.746%	10	1,417	-90.602%
2026-08-13	2.7500	2.7500	2.6300	2.6800	+4.280%	22	1,414	-90.672%
2026-08-12	2.3700	2.5800	2.3700	2.5700	-4.815%	26	1,409	-90.272%
2026-08-11	2.7000	2.7000	2.7000	2.7000	-5.594%	20	1,409	-90.741%
2026-08-10	3.0300	3.0300	2.8600	2.8600	-15.882%	7	1,389	-91.259%
2026-08-05	3.4000	3.4000	3.4000	3.4000	+1.493%	10	1,384	-92.647%
2026-07-31	3.3500	3.3500	3.3500	3.3500	0.000%	2	1,377	-92.537%
2026-07-21	3.3500	3.3500	3.3500	3.3500	-14.103%	1	1,379	-92.537%
2026-07-17	3.9000	3.9000	3.9000	3.9000	+5.405%	1	1,378	-93.590%
2026-07-15	3.5900	3.7000	3.5900	3.7000	+22.517%	28	1,378	-93.243%
2026-07-13	3.0200	3.0200	3.0200	3.0200	+1.342%	1	1,392	-91.722%
2026-07-10	2.6500	2.9800	2.6500	2.9800	+6.810%	24	1,393	-91.611%
2026-07-09	2.7000	2.8000	2.7000	2.7900	-7.000%	13	1,417	-91.039%
2026-07-07	3.0000	3.0000	3.0000	3.0000	+15.385%	2	1,415	-91.667%
2026-07-06	2.5000	2.6000	2.4000	2.6000	-19.255%	25	1,415	-90.385%
2026-07-02	3.2500	3.2500	3.2200	3.2200	+2.222%	30	1,416	-92.236%
2026-07-01	3.2800	3.2800	3.1500	3.1500	+4.305%	6	1,416	-92.063%
2026-06-30	3.4000	3.4000	3.0200	3.0200	-28.095%	702	1,415	-91.722%
2026-06-29	4.7000	4.7000	4.2000	4.2000	-1.176%	34	1,437	-94.048%
2026-06-26	4.2500	4.2900	4.2500	4.2500	+6.784%	17	1,412	-94.118%
2026-06-25	3.9000	3.9800	3.9000	3.9800	+16.716%	30	1,421	-93.719%
2026-06-24	3.3000	3.4100	3.3000	3.4100	+13.667%	30	1,399	-92.669%
2026-06-23	3.0000	3.0000	3.0000	3.0000	+7.143%	2	1,374	-91.667%
2026-06-18	2.8000	2.8000	2.8000	2.8000	-7.591%	2	1,377	-91.071%
2026-06-17	3.0500	3.0500	3.0300	3.0300	-5.016%	8	1,377	-91.749%
2026-06-12	3.2400	3.2400	3.1700	3.1900	+1.917%	50	1,377	-92.163%
2026-06-11	3.0600	3.1300	3.0600	3.1300	+6.102%	4	1,372	-92.013%
2026-06-10	3.0000	3.0300	2.9300	2.9500	+8.456%	125	1,371	-91.525%
2026-06-08	2.6900	2.7200	2.6500	2.7200	+8.800%	17	1,457	-90.809%
2026-06-05	2.5000	2.5000	2.5000	2.5000	+17.925%	1	1,464	-90.000%
2026-06-04	2.2500	2.2500	2.1200	2.1200	-1.395%	10	1,464	-88.208%
2026-06-03	2.5700	2.5700	2.1500	2.1500	-11.523%	11	1,459	-88.372%
2026-06-02	2.3800	2.4400	2.3500	2.4300	+8.000%	34	1,456	-89.712%
2026-06-01	2.5000	2.5000	2.2500	2.2500	-16.045%	617	1,442	-88.889%
2026-05-29	2.4000	2.6800	2.3600	2.6800	-0.741%	233	905	-90.672%
2026-05-28	1.9000	2.7300	1.9000	2.7000	+92.857%	165	938	-90.741%
2026-05-27	1.4000	1.4500	1.4000	1.4000	+2.190%	13	979	-82.143%
2026-05-26	1.3900	1.3900	1.3600	1.3700	-6.164%	14	970	-81.752%
2026-05-22	1.5000	1.5000	1.4100	1.4600	+16.800%	49	968	-82.877%
2026-05-21	1.2500	1.2500	1.2500	1.2500	+6.838%	5	1,006	-80.000%
2026-05-19	1.1700	1.1800	1.1700	1.1700	+11.429%	6	1,006	-78.632%
2026-05-18	1.1000	1.2000	0.9900	1.0500	+7.143%	134	1,006	-76.190%
2026-05-15	1.0500	1.0500	0.9800	0.9800	+8.889%	19	1,006	-74.490%
2026-05-14	0.9000	0.9000	0.9000	0.9000	-3.226%	1	995	-72.222%
2026-05-13	0.9500	1.0500	0.9200	0.9300	-9.709%	62	953	-73.118%
2026-05-12	0.9500	1.0300	0.9500	1.0300	+3.000%	14	953	-75.728%
2026-05-11	1.1000	1.1000	0.9800	1.0000	-13.043%	8	953	-75.000%
2026-05-08	1.2000	1.2000	1.1500	1.1500	+4.545%	8	958	-78.261%
2026-05-06	1.1000	1.1000	1.1000	1.1000	-8.333%	2	955	-77.273%
2026-05-05	1.2000	1.2000	1.2000	1.2000	+1.695%	5	953	-79.167%
2026-05-04	1.3000	1.3000	1.1800	1.1800	-18.056%	11	953	-78.814%
2026-04-30	1.4500	1.4500	1.4400	1.4400	-7.692%	4	952	-82.639%
2026-04-27	1.5600	1.5600	1.5600	1.5600	-2.500%	1	953	-83.974%
2026-04-24	1.7500	1.7500	1.6000	1.6000	-3.614%	10	954	-84.375%
2026-04-23	1.5000	1.6600	1.5000	1.6600	+12.925%	16	945	-84.940%
2026-04-22	1.4700	1.4700	1.4700	1.4700	-2.000%	1	960	-82.993%
2026-04-21	1.5000	1.5000	1.5000	1.5000	-3.226%	2	961	-83.333%
2026-04-20	1.5500	1.5500	1.5500	1.5500	+11.511%	1	959	-83.871%
2026-04-17	1.3500	1.3900	1.3500	1.3900	+2.206%	3	959	-82.014%
2026-04-16	1.3000	1.3600	1.2400	1.3600	+7.937%	19	958	-81.618%
2026-04-15	1.1500	1.2600	1.1500	1.2600	+5.000%	15	957	-80.159%
2026-04-14	1.1900	1.2000	1.1900	1.2000	+6.195%	12	947	-79.167%
2026-04-13	1.1600	1.1600	1.0600	1.1300	-1.739%	71	935	-77.876%
2026-04-10	1.1200	1.3000	1.0800	1.1500	-10.156%	100	877	-78.261%
2026-04-09	1.2000	1.3100	1.2000	1.2800	-12.329%	5	790	-80.469%
2026-04-08	1.4500	1.4600	1.4500	1.4600	+2.817%	12	788	-82.877%
2026-04-07	1.5900	1.5900	1.4200	1.4200	-13.939%	4	776	-82.394%
2026-04-06	1.6300	1.6500	1.6300	1.6500	-2.941%	11	774	-84.848%
2026-04-02	1.7500	1.7500	1.7000	1.7000	-2.857%	2	761	-85.294%
2026-04-01	1.7200	2.0000	1.7200	1.7500	-10.256%	17	761	-85.714%
2026-03-31	2.1200	2.2400	1.9500	1.9500	-18.750%	10	755	-87.179%
2026-03-30	2.3800	2.4000	2.3700	2.4000	+5.727%	7	751	-89.583%
2026-03-27	2.2700	2.2700	2.2700	2.2700	+0.889%	5	751	-88.987%
2026-03-26	2.2500	2.2500	2.2500	2.2500	+4.651%	3	751	-88.889%
2026-03-25	2.1000	2.1500	2.1000	2.1500	-3.587%	5	748	-88.372%
2026-03-24	2.3000	2.3000	2.2300	2.2300	+17.368%	8	751	-88.789%
2026-03-23	1.8500	1.9200	1.8500	1.9000	-7.317%	21	751	-86.842%
2026-03-20	1.8700	2.0500	1.8700	2.0500	-5.963%	21	766	-87.805%
2026-03-19	2.1800	2.1800	2.1800	2.1800	-3.111%	5	786	-88.532%
2026-03-18	2.2500	2.2500	2.2500	2.2500	+7.143%	6	781	-88.889%
2026-03-17	2.2000	2.3000	2.1000	2.1000	-3.670%	128	775	-88.095%
2026-03-16	2.1800	2.1800	2.1800	2.1800	-3.965%	2	674	-88.532%
2026-03-13	2.2600	2.2700	2.2600	2.2700	-9.921%	3	673	-88.987%
2026-03-12	2.5200	2.5200	2.5200	2.5200	+5.000%	50	674	-90.079%
2026-03-11	2.4000	2.4000	2.4000	2.4000	-9.434%	1	649	-89.583%
2026-03-10	2.6500	2.6500	2.6500	2.6500	-10.169%	8	648	-90.566%
2026-03-09	2.9500	2.9500	2.9500	2.9500	-7.813%	3	648	-91.525%
2026-03-06	3.2000	3.2000	3.2000	3.2000	-4.192%	1	648	-92.188%
2026-03-04	3.3000	3.4000	3.3000	3.3400	-1.475%	60	647	-92.515%
2026-03-03	3.3900	3.3900	3.3900	3.3900	-10.789%	3	647	-92.625%
2026-03-02	3.8000	3.8000	3.8000	3.8000	-3.061%	10	646	-93.421%
2026-02-27	3.9200	3.9200	3.9200	3.9200	+1.818%	2	636	-93.622%
2026-02-26	3.8500	3.8500	3.8500	3.8500	-4.938%	5	636	-93.506%
2026-02-25	4.0900	4.0900	3.8100	4.0500	-6.250%	10	636	-93.827%
2026-02-24	4.5000	4.5000	4.3200	4.3200	+12.208%	5	636	-94.213%
2026-02-23	3.8000	3.8500	3.8000	3.8500	+8.757%	100	641	-93.506%
2026-02-20	3.4800	3.5400	3.4800	3.5400	+4.118%	31	641	-92.938%
2026-02-19	3.4000	3.5000	3.4000	3.4000	+25.461%	174	636	-92.647%
2026-02-17	2.7500	2.7500	2.6500	2.7100	-9.667%	13	558	-90.775%
2026-02-13	3.0000	3.0000	3.0000	3.0000	-1.961%	5	547	-91.667%
2026-02-11	3.0600	3.0600	3.0600	3.0600	-4.375%	5	547	-91.830%
2026-02-10	3.2600	3.2600	3.2000	3.2000	-20.000%	11	547	-92.188%
2026-02-06	4.0000	4.0000	4.0000	4.0000	0.000%	1	556	-93.750%
2026-02-05	3.8300	4.0000	3.8300	4.0000	+2.564%	6	557	-93.750%
2026-02-04	3.9000	3.9000	3.9000	3.9000	+6.849%	1	554	-93.590%
2026-02-03	3.6000	3.6500	3.4100	3.6500	+7.353%	44	555	-93.151%
2026-02-02	3.4000	3.4000	3.4000	3.4000	-2.857%	1	555	-92.647%
2026-01-28	3.5100	3.5200	3.4900	3.5000	-6.667%	99	555	-92.857%
2026-01-27	3.6500	3.7500	3.6500	3.7500	-2.597%	11	624	-93.333%
2026-01-26	3.8500	3.8500	3.8500	3.8500	+16.667%	10	624	-93.506%
2026-01-23	3.3000	3.3000	3.3000	3.3000	-4.348%	3	624	-92.424%
2026-01-22	3.2700	3.5500	2.4500	3.4500	+4.545%	142	624	-92.754%
2026-01-21	3.6000	3.6000	3.3000	3.3000	+1.538%	11	532	-92.424%
2026-01-16	3.2500	3.2500	3.2500	3.2500	+28.458%	10	521	-92.308%
2026-01-13	2.4900	2.5300	2.1900	2.5300	+8.120%	18	521	-90.119%
2026-01-12	2.5000	2.5000	2.3400	2.3400	-2.500%	4	514	-89.316%
2026-01-09	2.3400	2.4500	2.3200	2.4000	+3.448%	21	512	-89.583%
2026-01-08	2.0500	2.3200	2.0500	2.3200	+16.000%	21	512	-89.224%
2026-01-07	2.1500	2.1500	2.0000	2.0000	-14.894%	76	512	-87.500%
2026-01-06	2.7000	2.7000	2.2000	2.3500	-4.082%	7	517	-89.362%
2026-01-05	2.2200	2.4500	2.2200	2.4500	-15.517%	52	516	-89.796%
2026-01-02	2.9000	2.9000	2.9000	2.9000	0.000%	1	466	-91.379%
2025-12-31	2.9000	2.9000	2.9000	2.9000	0.000%	20	465	-91.379%
2025-12-30	2.8500	2.9000	2.8500	2.9000	-9.375%	36	465	-91.379%
2025-12-29	2.8200	3.2000	2.8000	3.2000	-0.621%	38	450	-92.188%
2025-12-26	2.7500	3.2200	2.7500	3.2200	+3.871%	6	457	-92.236%
2025-12-24	3.1000	3.1000	3.1000	3.1000	+3.333%	8	457	-91.935%
2025-12-23	3.0000	3.0000	3.0000	3.0000	+9.091%	1	457	-91.667%
2025-12-22	2.9200	2.9200	2.7500	2.7500	-3.509%	4	457	-90.909%
2025-12-19	3.0000	3.1000	2.8500	2.8500	-7.468%	5	459	-91.228%
2025-12-18	3.0900	3.0900	3.0800	3.0800	-0.645%	5	455	-91.883%
2025-12-17	3.1000	3.1000	2.9000	3.1000	+3.333%	7	450	-91.935%
2025-12-16	3.0000	3.0000	3.0000	3.0000	-3.226%	3	449	-91.667%
2025-12-15	3.2300	3.2300	3.1000	3.1000	-3.125%	39	449	-91.935%
2025-12-11	3.2100	3.2100	3.2000	3.2000	+8.844%	5	415	-92.188%
2025-12-10	2.9500	2.9500	2.9400	2.9400	-6.667%	5	418	-91.497%
2025-12-09	3.1500	3.1500	3.1500	3.1500	-4.545%	4	415	-92.063%
2025-12-08	3.3000	3.3000	3.3000	3.3000	-8.333%	1	419	-92.424%
2025-12-05	3.6800	3.6800	3.6000	3.6000	+5.882%	27	419	-93.056%
2025-12-04	3.8000	3.8000	3.1400	3.4000	+13.333%	46	395	-92.647%
2025-12-03	3.1000	3.1000	3.0000	3.0000	+3.448%	3	387	-91.667%
2025-12-02	2.9000	2.9000	2.9000	2.9000	-3.333%	1	387	-91.379%
2025-12-01	2.7200	3.0000	2.7200	3.0000	-1.639%	23	386	-91.667%
2025-11-26	2.8000	3.0500	2.8000	3.0500	+12.132%	21	380	-91.803%
2025-11-25	2.6500	2.8500	2.6500	2.7200	+2.642%	32	380	-90.809%
2025-11-24	2.6500	2.6500	2.6500	2.6500	-1.852%	4	384	-90.566%
2025-11-21	2.8200	2.8200	2.7000	2.7000	+6.719%	12	380	-90.741%
2025-11-20	2.6000	2.6000	2.5300	2.5300	+2.429%	6	388	-90.119%
2025-11-17	2.4700	2.4700	2.4700	2.4700	-5.000%	2	389	-89.879%
2025-11-14	2.6000	2.6000	2.6000	2.6000	-8.772%	1	389	-90.385%
2025-11-13	2.4000	3.0100	2.4000	2.8500	+11.765%	38	388	-91.228%
2025-11-12	2.5500	2.5500	2.5500	2.5500	-3.409%	5	419	-90.196%
2025-11-11	2.5500	2.6500	2.5000	2.6400	+5.600%	30	424	-90.530%
2025-11-10	2.6500	2.6500	2.2100	2.5000	+6.383%	135	396	-90.000%
2025-11-07	2.4000	2.4000	2.2400	2.3500	+9.302%	15	394	-89.362%
2025-11-06	2.3600	2.3700	2.1500	2.1500	+4.878%	37	393	-88.372%
2025-11-05	2.3500	2.3500	2.0500	2.0500	-6.818%	13	375	-87.805%
2025-11-04	2.2000	2.2000	2.2000	2.2000	+1.852%	2	373	-88.636%
2025-11-03	2.1500	2.2000	2.1500	2.1600	-4.000%	77	345	-88.426%
2025-10-31	2.0000	2.2800	2.0000	2.2500	+7.143%	98	345	-88.889%
2025-10-30	2.2500	2.2500	2.1000	2.1000	-8.696%	37	247	-88.095%
2025-10-29	2.9500	2.9500	2.1500	2.3000	-31.343%	126	225	-89.130%
2025-10-27	3.3500	3.3500	3.3500	3.3500	-4.286%	10	141	-92.537%
2025-10-24	3.5300	3.5300	3.5000	3.5000	+2.941%	3	141	-92.857%
2025-10-20	3.5000	3.5000	3.4000	3.4000	-2.857%	62	142	-92.647%
2025-10-15	3.6900	3.6900	3.5000	3.5000	+9.375%	4	137	-92.857%
2025-10-13	3.1500	3.2000	3.0900	3.2000	-11.111%	15	134	-92.188%
2025-10-09	3.6000	3.6000	3.6000	3.6000	+7.463%	10	140	-93.056%
2025-10-08	3.3500	3.3500	3.3500	3.3500	0.000%	1	130	-92.537%
2025-10-07	3.5000	3.5000	3.3500	3.3500	-6.944%	2	131	-92.537%
2025-10-06	3.6000	3.6000	3.6000	3.6000	-2.703%	5	131	-93.056%
2025-09-26	3.6500	3.7000	3.6500	3.7000	+2.778%	11	131	-93.243%
2025-09-25	3.6000	3.6000	3.6000	3.6000	-2.703%	2	120	-93.056%
2025-09-24	3.7000	3.7000	3.7000	3.7000	+5.714%	1	118	-93.243%
2025-09-23	3.7000	3.7000	3.5000	3.5000	-10.256%	49	117	-92.857%
2025-09-18	4.0000	4.0000	3.9000	3.9000	-2.500%	2	155	-93.590%
2025-09-17	4.0200	4.0200	3.9700	4.0000	0.000%	66	156	-93.750%
2025-09-16	4.0000	4.0000	4.0000	4.0000	+5.263%	3	103	-93.750%
2025-09-15	3.9000	3.9000	3.8000	3.8000	-5.000%	6	104	-93.421%
2025-09-12	4.0000	4.0000	4.0000	4.0000	+5.263%	8	104	-93.750%
2025-09-10	3.7000	3.8500	3.7000	3.8000	-9.524%	15	104	-93.421%
2025-09-09	4.2000	4.2000	4.2000	4.2000	0.000%	1	98	-94.048%
2025-09-08	4.4000	4.4000	4.2000	4.2000	0.000%	15	97	-94.048%
2025-09-03	4.1000	4.2000	4.1000	4.2000	-4.545%	5	106	-94.048%
2025-08-29	4.4000	4.4000	4.4000	4.4000	+7.317%	2	106	-94.318%
2025-08-28	3.6000	4.1200	3.0000	4.1000	-39.259%	189	106	-93.902%
2025-08-20	6.7500	6.7500	6.7500	6.7500	-1.460%	5	22	-96.296%
2025-08-13	6.8500	6.8500	6.8500	6.8500	-8.177%	5	22	-96.350%
2025-07-18	7.4600	7.4600	7.4600	7.4600	-14.154%	1	22	-96.649%
2025-07-01	8.6900	8.6900	8.6900	8.6900	+10.701%	1	21	-97.123%
2025-06-30	7.8500	7.8500	7.8500	7.8500	-11.099%	1	22	-96.815%
2025-06-09	8.8300	8.8300	8.8300	8.8300	+1.494%	22	21	-97.169%
2025-06-05	8.7000	8.7500	8.5500	8.7000	-1.695%	15	32	-97.126%
2025-06-03	8.6500	8.8500	8.6500	8.8500	+2.907%	2	35	-97.175%
2025-06-02	8.6000	8.6000	8.6000	8.6000	0.000%	8	35	-97.093%
2025-05-30	8.6000	8.6000	8.6000	8.6000	+0.350%	44	27	-97.093%
2025-04-07	8.2700	8.5700	8.2700	8.5700	-14.214%	4	5	-97.083%
2024-10-21	9.9900	9.9900	9.9900	9.9900	0.000%	1	1	-97.497%