Dark

HRL20270115C32
HRL Jan 15 2027 32.00 Call (HRL270115C00032000)
option OPRA

EOD

Jun 29, 2026

0.4500-18.182%(-0.1000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.4500	0.4500	0.4500	0.4500	-18.182%	13	500	0.000%
2026-06-26	0.5000	0.5500	0.4500	0.5500	+17.021%	27	513	-18.182%
2026-06-25	0.4500	0.4700	0.4200	0.4700	+4.444%	4	523	-4.255%
2026-06-24	0.3500	0.4500	0.3400	0.4500	+50.000%	33	523	0.000%
2026-06-23	0.3000	0.3000	0.3000	0.3000	+7.143%	6	503	+50.000%
2026-06-22	0.2800	0.2800	0.2800	0.2800	-6.667%	1	503	+60.714%
2026-06-18	0.3200	0.3500	0.3000	0.3000	-6.250%	16	489	+50.000%
2026-06-17	0.3200	0.3200	0.3200	0.3200	-11.111%	1	489	+40.625%
2026-06-16	0.3600	0.3600	0.3600	0.3600	+5.882%	3	489	+25.000%
2026-06-15	0.3400	0.3400	0.3400	0.3400	-10.526%	20	486	+32.353%
2026-06-12	0.3800	0.3800	0.3800	0.3800	+15.152%	20	486	+18.421%
2026-06-10	0.3600	0.3600	0.3300	0.3300	+3.125%	3	486	+36.364%
2026-06-09	0.3200	0.3200	0.3200	0.3200	-5.882%	2	485	+40.625%
2026-06-08	0.3400	0.3400	0.3400	0.3400	+17.241%	1	483	+32.353%
2026-06-02	0.2500	0.2900	0.2500	0.2900	+3.571%	14	483	+55.172%
2026-06-01	0.2800	0.2800	0.2800	0.2800	-20.000%	2	475	+60.714%
2026-05-28	0.2700	0.3500	0.2500	0.3500	+75.000%	18	473	+28.571%
2026-05-12	0.1500	0.2000	0.1500	0.2000	0.000%	35	462	+125.000%
2026-05-07	0.2000	0.2000	0.2000	0.2000	-13.043%	1	467	+125.000%
2026-05-05	0.2300	0.2300	0.2300	0.2300	+15.000%	15	466	+95.652%
2026-04-30	0.2000	0.2000	0.2000	0.2000	-20.000%	6	466	+125.000%
2026-04-24	0.2000	0.2500	0.2000	0.2500	+25.000%	301	466	+80.000%
2026-04-21	0.2000	0.2000	0.2000	0.2000	0.000%	2	536	+125.000%
2026-04-08	0.2000	0.2000	0.2000	0.2000	-20.000%	1	536	+125.000%
2026-04-07	0.2500	0.2500	0.2500	0.2500	+25.000%	3	537	+80.000%
2026-04-06	0.3000	0.3000	0.2000	0.2000	0.000%	5	534	+125.000%
2026-04-01	0.3000	0.3000	0.2000	0.2000	-33.333%	5	537	+125.000%
2026-03-25	0.3000	0.3000	0.3000	0.3000	-9.091%	3	542	+50.000%
2026-03-23	0.3300	0.3300	0.3300	0.3300	-15.385%	1	545	+36.364%
2026-03-18	0.3900	0.3900	0.3900	0.3900	+5.405%	7	544	+15.385%
2026-03-13	0.3700	0.3700	0.3700	0.3700	-5.128%	6	551	+21.622%
2026-03-12	0.2700	0.3900	0.2700	0.3900	+11.429%	2	545	+15.385%
2026-03-09	0.7400	0.7400	0.3500	0.3500	-30.000%	15	543	+28.571%
2026-03-06	0.5000	0.5000	0.5000	0.5000	0.000%	19	538	-10.000%
2026-03-04	0.5000	0.5000	0.5000	0.5000	-12.281%	2	538	-10.000%
2026-03-03	0.5700	0.5700	0.5700	0.5700	-13.636%	9	540	-21.053%
2026-03-02	0.6600	0.6600	0.6600	0.6600	-12.000%	5	540	-31.818%
2026-02-27	0.8000	0.8500	0.7500	0.7500	+10.294%	5	540	-40.000%
2026-02-25	0.6800	0.6800	0.6800	0.6800	-18.072%	5	539	-33.824%
2026-02-24	0.8500	0.8500	0.8100	0.8300	+20.290%	9	539	-45.783%
2026-02-23	0.6900	0.6900	0.6900	0.6900	+6.154%	2	530	-34.783%
2026-02-20	0.6200	0.6500	0.6200	0.6500	+8.333%	9	530	-30.769%
2026-02-18	0.4900	0.6000	0.4900	0.6000	+50.000%	9	525	-25.000%
2026-02-17	0.4000	0.4000	0.4000	0.4000	-14.894%	4	525	+12.500%
2026-02-13	0.5000	0.5000	0.4700	0.4700	-11.321%	14	513	-4.255%
2026-02-12	0.5000	0.5300	0.5000	0.5300	-7.018%	2	513	-15.094%
2026-02-10	0.5700	0.5700	0.5700	0.5700	-25.000%	1	513	-21.053%
2026-02-06	0.6100	0.7600	0.6000	0.7600	+1.333%	7	513	-40.789%
2026-02-04	0.7500	0.8700	0.7000	0.7500	+19.048%	27	508	-40.000%
2026-02-03	0.6800	0.6800	0.6300	0.6300	-5.970%	9	497	-28.571%
2026-01-29	0.6700	0.6700	0.6700	0.6700	+11.667%	9	497	-32.836%
2026-01-28	0.6500	0.6500	0.6000	0.6000	0.000%	4	497	-25.000%
2026-01-27	0.6000	0.6000	0.6000	0.6000	0.000%	6	500	-25.000%
2026-01-26	0.5700	0.6000	0.5700	0.6000	0.000%	7	499	-25.000%
2026-01-20	0.5000	0.6000	0.5000	0.6000	+9.091%	13	497	-25.000%
2026-01-16	0.4700	0.5500	0.4700	0.5500	-3.509%	2	497	-18.182%
2026-01-15	0.5700	0.5700	0.5700	0.5700	+23.913%	2	497	-21.053%
2026-01-13	0.4000	0.4600	0.4000	0.4600	+17.949%	3	496	-2.174%
2026-01-09	0.3900	0.3900	0.3900	0.3900	+11.429%	2	497	+15.385%
2026-01-08	0.3000	0.3500	0.3000	0.3500	+6.061%	7	496	+28.571%
2026-01-06	0.3200	0.3300	0.3100	0.3300	-13.158%	15	498	+36.364%
2026-01-02	0.3800	0.3800	0.3800	0.3800	-5.000%	10	483	+18.421%
2025-12-31	0.4000	0.4000	0.4000	0.4000	-27.273%	8	483	+12.500%
2025-12-29	0.5500	0.5500	0.5500	0.5500	+7.843%	2	483	-18.182%
2025-12-24	0.6000	0.6000	0.5100	0.5100	+27.500%	2	482	-11.765%
2025-12-23	0.4000	0.4000	0.4000	0.4000	-11.111%	1	482	+12.500%
2025-12-22	0.4600	0.4600	0.4500	0.4500	-25.000%	5	482	0.000%
2025-12-17	0.6400	0.6400	0.4900	0.6000	+7.143%	3	481	-25.000%
2025-12-15	0.5600	0.5600	0.5600	0.5600	-15.152%	2	480	-19.643%
2025-12-12	0.6600	0.6600	0.6600	0.6600	-17.500%	2	478	-31.818%
2025-12-05	0.8000	0.8000	0.8000	0.8000	+6.667%	16	478	-43.750%
2025-12-04	1.0000	1.0000	0.7500	0.7500	+36.364%	2	477	-40.000%
2025-11-19	0.5500	0.5500	0.5500	0.5500	-8.333%	4	476	-18.182%
2025-11-10	0.6000	0.6000	0.6000	0.6000	+66.667%	4	476	-25.000%
2025-11-05	0.4900	0.4900	0.3600	0.3600	-20.000%	2	476	+25.000%
2025-11-04	0.4800	0.4800	0.4500	0.4500	-10.000%	6	475	0.000%
2025-11-03	0.4800	0.5000	0.4800	0.5000	+11.111%	4	484	-10.000%
2025-10-31	0.4500	0.4500	0.4500	0.4500	-18.182%	2	484	0.000%
2025-10-30	0.5000	0.5700	0.5000	0.5500	+10.000%	11	482	-18.182%
2025-10-29	0.7500	0.7500	0.5000	0.5000	-42.529%	32	471	-10.000%
2025-10-27	0.7500	0.8700	0.7500	0.8700	-3.333%	2	448	-48.276%
2025-10-22	0.9000	0.9000	0.9000	0.9000	+3.448%	1	448	-50.000%
2025-10-20	0.8500	0.8700	0.8500	0.8700	-4.396%	2	448	-48.276%
2025-10-17	0.8800	0.9100	0.8800	0.9100	+18.182%	3	447	-50.549%
2025-10-16	0.7700	0.7700	0.7700	0.7700	-12.500%	1	445	-41.558%
2025-10-15	0.8800	0.8800	0.8800	0.8800	+2.326%	1	444	-48.864%
2025-10-13	0.7500	0.8600	0.7500	0.8600	+7.500%	5	443	-47.674%
2025-10-07	0.8000	0.8000	0.8000	0.8000	-13.978%	7	445	-43.750%
2025-10-06	0.9300	0.9300	0.9300	0.9300	-4.124%	1	445	-51.613%
2025-10-03	0.9700	0.9700	0.9700	0.9700	+11.494%	2	445	-53.608%
2025-09-26	0.9500	0.9500	0.8700	0.8700	+2.353%	20	447	-48.276%
2025-09-25	0.9000	0.9000	0.8500	0.8500	-5.556%	32	453	-47.059%
2025-09-24	0.9000	0.9000	0.9000	0.9000	0.000%	1	461	-50.000%
2025-09-19	0.9000	0.9000	0.9000	0.9000	0.000%	20	460	-50.000%
2025-09-18	0.9000	0.9000	0.9000	0.9000	-3.226%	4	440	-50.000%
2025-09-17	0.9500	0.9500	0.9300	0.9300	-3.125%	9	440	-51.613%
2025-09-16	0.9000	0.9600	0.9000	0.9600	+6.667%	40	444	-53.125%
2025-09-15	1.0000	1.0000	0.9000	0.9000	-7.216%	24	414	-50.000%
2025-09-12	1.0000	1.0000	0.9700	0.9700	0.000%	71	415	-53.608%
2025-09-11	0.9700	0.9700	0.9700	0.9700	+4.301%	5	414	-53.608%
2025-09-10	0.9200	0.9300	0.9200	0.9300	-2.105%	6	414	-51.613%
2025-09-09	0.9500	0.9500	0.9500	0.9500	-11.215%	2	419	-52.632%
2025-09-08	1.0700	1.0700	1.0700	1.0700	+1.905%	5	418	-57.944%
2025-09-05	1.1200	1.1200	1.0500	1.0500	+10.526%	11	413	-57.143%
2025-09-04	1.0000	1.0000	0.9500	0.9500	-5.000%	289	412	-52.632%
2025-09-03	0.9800	1.0000	0.9700	1.0000	+5.263%	47	219	-55.000%
2025-09-02	0.9500	0.9500	0.9100	0.9500	-9.524%	11	199	-52.632%
2025-08-29	0.9800	1.1000	0.9700	1.0500	+23.529%	33	171	-57.143%
2025-08-28	0.7000	0.9000	0.6000	0.8500	-52.778%	52	171	-47.059%
2025-08-27	1.8000	1.8000	1.8000	1.8000	+5.882%	15	166	-75.000%
2025-08-26	1.7200	1.7200	1.7000	1.7000	-10.526%	34	166	-73.529%
2025-08-25	1.9000	1.9000	1.9000	1.9000	-1.042%	5	186	-76.316%
2025-08-22	1.9200	1.9200	1.9200	1.9200	+6.667%	1	185	-76.563%
2025-08-21	1.8000	1.8000	1.8000	1.8000	-5.263%	27	184	-75.000%
2025-08-20	1.9000	1.9000	1.9000	1.9000	+19.497%	2	157	-76.316%
2025-08-19	1.6000	1.6000	1.5600	1.5900	-0.625%	3	155	-71.698%
2025-08-15	1.6000	1.6000	1.6000	1.6000	+3.226%	16	154	-71.875%
2025-08-14	1.5500	1.5500	1.5500	1.5500	-18.421%	1	138	-70.968%
2025-08-13	1.8900	1.9000	1.8900	1.9000	+11.765%	2	138	-76.316%
2025-08-11	1.7400	1.7500	1.7000	1.7000	0.000%	3	137	-73.529%
2025-08-08	1.7000	1.7000	1.7000	1.7000	-1.163%	6	135	-73.529%
2025-08-05	1.7000	1.7200	1.7000	1.7200	+7.500%	30	135	-73.837%
2025-08-04	1.7000	1.7000	1.6000	1.6000	-3.030%	7	116	-71.875%
2025-07-31	1.6500	1.6500	1.6500	1.6500	-2.941%	18	114	-72.727%
2025-07-30	1.8300	1.8300	1.7000	1.7000	-8.602%	17	114	-73.529%
2025-07-29	1.8600	1.8600	1.8600	1.8600	-7.463%	3	104	-75.806%
2025-07-28	2.0800	2.0800	1.9900	2.0100	-6.944%	3	104	-77.612%
2025-07-25	2.1600	2.1600	2.1600	2.1600	-10.000%	3	104	-79.167%
2025-07-23	2.3000	2.4000	2.3000	2.4000	+20.000%	2	107	-81.250%
2025-07-22	2.0000	2.0000	2.0000	2.0000	-7.834%	1	108	-77.500%
2025-07-21	2.1000	2.1700	2.0700	2.1700	-1.364%	8	107	-79.263%
2025-07-18	2.9700	2.9700	2.1300	2.2000	-27.869%	28	101	-79.545%
2025-07-10	3.0500	3.0500	3.0500	3.0500	+24.490%	1	115	-85.246%
2025-07-07	2.4500	2.4500	2.4500	2.4500	-5.769%	5	115	-81.633%
2025-07-03	2.6000	2.6000	2.6000	2.6000	+4.000%	4	110	-82.692%
2025-06-26	2.5000	2.5000	2.5000	2.5000	+2.041%	3	110	-82.000%
2025-06-25	2.4500	2.4500	2.4500	2.4500	-18.333%	7	107	-81.633%
2025-06-23	3.0000	3.0000	2.9500	3.0000	-3.226%	13	104	-85.000%
2025-06-09	3.1000	3.1000	3.1000	3.1000	+3.333%	10	97	-85.484%
2025-06-06	3.2000	3.2000	3.0000	3.0000	-4.762%	6	97	-85.000%
2025-06-05	3.1500	3.1500	2.9400	3.1500	+4.651%	4	97	-85.714%
2025-06-04	3.0500	3.2500	3.0100	3.0100	-8.788%	3	94	-85.050%
2025-06-03	3.3500	3.3500	3.3000	3.3000	+4.430%	3	95	-86.364%
2025-06-02	2.9600	3.1600	2.9600	3.1600	-2.769%	10	94	-85.759%
2025-05-30	2.9900	3.2500	2.9900	3.2500	+19.485%	8	94	-86.154%
2025-05-29	2.5100	2.7200	2.5100	2.7200	-10.820%	14	94	-83.456%
2025-05-28	2.8700	3.0500	2.8600	3.0500	+5.903%	8	94	-85.246%
2025-05-27	2.9400	2.9400	2.7700	2.8800	+7.865%	4	94	-84.375%
2025-05-23	2.6700	2.6700	2.6700	2.6700	+4.706%	8	98	-83.146%
2025-05-22	2.4000	2.5500	2.4000	2.5500	-6.593%	2	98	-82.353%
2025-05-21	2.5700	2.7600	2.5600	2.7300	-8.696%	8	98	-83.516%
2025-05-20	2.8100	2.9900	2.8100	2.9900	-0.333%	2	98	-84.950%
2025-05-16	2.8700	3.0000	2.8700	3.0000	+17.647%	4	98	-85.000%
2025-05-09	2.6300	2.6300	2.5500	2.5500	-3.774%	84	98	-82.353%
2025-05-02	2.7200	2.7200	2.6500	2.6500	+0.379%	8	101	-83.019%
2025-05-01	2.7300	2.7300	2.6400	2.6400	-10.508%	5	103	-82.955%
2025-04-25	2.9500	2.9500	2.9500	2.9500	-13.235%	2	99	-84.746%
2025-04-22	3.4000	3.4000	3.4000	3.4000	-8.108%	1	99	-86.765%
2025-04-14	3.6000	3.7000	3.5500	3.7000	+29.371%	11	99	-87.838%
2025-04-10	2.8600	2.8600	2.8600	2.8600	-13.333%	1	98	-84.266%
2025-04-01	3.2900	3.3000	3.2900	3.3000	-5.714%	4	98	-86.364%
2025-03-31	3.5000	3.5000	3.5000	3.5000	+14.007%	4	98	-87.143%
2025-03-18	3.0500	3.0700	3.0500	3.0700	+11.636%	4	98	-85.342%
2025-03-04	2.7500	2.7500	2.7500	2.7500	+10.000%	1	94	-83.636%
2025-03-03	2.5000	2.5000	2.5000	2.5000	+18.483%	2	94	-82.000%
2025-02-27	1.9000	2.1100	1.9000	2.1100	-10.970%	5	92	-78.673%
2025-02-13	2.4000	2.4000	2.3700	2.3700	-12.222%	5	88	-81.013%
2025-02-05	2.7000	2.7000	2.7000	2.7000	-6.897%	2	88	-83.333%
2025-02-03	2.7000	2.9000	2.7000	2.9000	-3.333%	2	90	-84.483%
2025-01-31	3.0000	3.0000	3.0000	3.0000	-3.226%	4	91	-85.000%
2025-01-16	3.0000	3.1000	2.9500	3.1000	-6.061%	6	91	-85.484%
2025-01-13	3.3000	3.3000	3.3000	3.3000	+1.852%	1	89	-86.364%
2025-01-10	3.2400	3.2400	3.2400	3.2400	+1.887%	4	89	-86.111%
2025-01-08	3.1800	3.1800	3.1800	3.1800	-9.143%	1	91	-85.849%
2025-01-07	3.5000	3.5000	3.5000	3.5000	-12.500%	2	91	-87.143%
2025-01-03	4.0000	4.0000	4.0000	4.0000	+4.167%	6	93	-88.750%
2024-12-31	3.8100	3.8400	3.8100	3.8400	-13.514%	2	91	-88.281%
2024-12-19	4.4000	4.4400	4.4000	4.4400	-14.615%	2	91	-89.865%
2024-12-16	5.2000	5.2000	5.2000	5.2000	-7.143%	1	88	-91.346%
2024-12-10	5.6000	5.6000	5.6000	5.6000	+15.464%	20	88	-91.964%
2024-12-05	4.8500	4.8500	4.8500	4.8500	+5.435%	3	107	-90.722%
2024-12-03	5.3000	5.3000	4.6000	4.6000	+20.419%	30	104	-90.217%
2024-11-22	3.8200	3.8200	3.8200	3.8200	+9.770%	20	74	-88.220%
2024-11-21	3.4800	3.4800	3.4800	3.4800	+17.966%	3	64	-87.069%
2024-11-18	2.9500	2.9500	2.9500	2.9500	-13.235%	42	64	-84.746%
2024-11-13	3.4000	3.4000	3.4000	3.4000	-5.556%	20	24	-86.765%
2024-10-31	3.6000	3.6000	3.6000	3.6000	-5.759%	3	4	-87.500%
2024-10-22	3.7300	3.8200	3.7300	3.8200	-4.261%	2	4	-88.220%
2024-10-15	3.9900	3.9900	3.9900	3.9900	+5.277%	2	5	-88.722%
2024-10-14	3.7900	3.7900	3.7900	3.7900	0.000%	3	3	-88.127%