Dark

HRL20270115C35
HRL Jan 15 2027 35.00 Call (HRL270115C00035000)
option OPRA

EOD

Jun 26, 2026

0.2500+25.000%(+0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.2500	0.2500	0.2500	0.2500	+25.000%	4	3,839	0.000%
2026-06-25	0.2000	0.2000	0.2000	0.2000	+25.000%	3	3,839	+25.000%
2026-06-24	0.1600	0.1600	0.1600	0.1600	+6.667%	1	3,839	+56.250%
2026-06-15	0.2000	0.2000	0.1500	0.1500	-16.667%	9	3,839	+66.667%
2026-06-12	0.1800	0.1800	0.1800	0.1800	-10.000%	1	3,839	+38.889%
2026-06-09	0.2000	0.2000	0.2000	0.2000	+300.000%	2	3,839	+25.000%
2026-06-05	0.0500	0.0500	0.0500	0.0500	-66.667%	5	3,839	+400.000%
2026-05-28	0.2600	0.2600	0.1500	0.1500	0.000%	3	3,843	+66.667%
2026-05-21	0.1500	0.1500	0.1500	0.1500	0.000%	1	3,845	+66.667%
2026-05-19	0.1500	0.1500	0.1500	0.1500	+15.385%	1	3,845	+66.667%
2026-05-18	0.1500	0.1500	0.1300	0.1300	-13.333%	2	3,844	+92.308%
2026-05-15	0.1500	0.1500	0.1500	0.1500	+50.000%	1	3,844	+66.667%
2026-05-14	0.1000	0.1000	0.1000	0.1000	-23.077%	102	3,842	+150.000%
2026-05-11	0.1300	0.1300	0.1300	0.1300	+8.333%	1	3,741	+92.308%
2026-05-06	0.1200	0.1200	0.1200	0.1200	-20.000%	1	3,740	+108.333%
2026-05-05	0.1500	0.1500	0.1500	0.1500	+50.000%	1	3,740	+66.667%
2026-05-04	0.1000	0.1000	0.1000	0.1000	-33.333%	100	3,739	+150.000%
2026-04-30	0.1500	0.1500	0.1500	0.1500	+7.143%	12	3,714	+66.667%
2026-04-22	0.1400	0.1400	0.1400	0.1400	-6.667%	2	3,704	+78.571%
2026-04-21	0.1500	0.1500	0.1500	0.1500	0.000%	5	3,699	+66.667%
2026-04-20	0.1500	0.1500	0.1500	0.1500	+7.143%	10	3,699	+66.667%
2026-04-17	0.1500	0.1500	0.1400	0.1400	0.000%	25	3,689	+78.571%
2026-04-16	0.1500	0.1500	0.1400	0.1400	-6.667%	21	3,669	+78.571%
2026-04-15	0.1500	0.1500	0.1500	0.1500	0.000%	20	3,653	+66.667%
2026-04-14	0.1500	0.1500	0.1500	0.1500	0.000%	2	3,633	+66.667%
2026-04-13	0.1500	0.1500	0.1500	0.1500	0.000%	1	3,631	+66.667%
2026-04-09	0.1500	0.1500	0.1400	0.1500	0.000%	204	3,631	+66.667%
2026-04-08	0.1500	0.1500	0.1500	0.1500	-25.000%	114	3,429	+66.667%
2026-04-07	0.2000	0.2000	0.2000	0.2000	+33.333%	50	3,322	+25.000%
2026-04-06	0.1500	0.1500	0.1500	0.1500	-11.765%	1	3,272	+66.667%
2026-04-02	0.1700	0.1700	0.1700	0.1700	-15.000%	5	3,272	+47.059%
2026-03-31	0.2000	0.2000	0.2000	0.2000	+25.000%	2	3,272	+25.000%
2026-03-27	0.1600	0.1600	0.1600	0.1600	-20.000%	16	3,270	+56.250%
2026-03-25	0.2000	0.2000	0.1900	0.2000	0.000%	24	3,282	+25.000%
2026-03-24	0.1600	0.2000	0.1600	0.2000	0.000%	54	3,261	+25.000%
2026-03-23	0.2000	0.2000	0.0500	0.2000	0.000%	168	3,208	+25.000%
2026-03-20	0.2000	0.2000	0.2000	0.2000	-20.000%	110	3,072	+25.000%
2026-03-18	0.2500	0.2500	0.2500	0.2500	+25.000%	1	2,972	0.000%
2026-03-16	0.2400	0.2500	0.2000	0.2000	-20.000%	253	2,972	+25.000%
2026-03-13	0.2500	0.2500	0.2500	0.2500	0.000%	50	2,719	0.000%
2026-03-12	0.3000	0.3000	0.2500	0.2500	-16.667%	120	2,669	0.000%
2026-03-11	0.3000	0.3000	0.3000	0.3000	0.000%	95	2,549	-16.667%
2026-03-10	0.3000	0.3000	0.3000	0.3000	-33.333%	5	2,454	-16.667%
2026-02-27	0.4500	0.4500	0.4500	0.4500	+12.500%	3	2,449	-44.444%
2026-02-26	0.4000	0.4000	0.4000	0.4000	-11.111%	1	2,452	-37.500%
2026-02-23	0.4500	0.4500	0.4500	0.4500	+28.571%	1	2,451	-44.444%
2026-02-18	0.3500	0.3500	0.3500	0.3500	0.000%	1	2,452	-28.571%
2026-02-12	0.3000	0.3500	0.3000	0.3500	-10.256%	51	2,452	-28.571%
2026-02-10	0.3900	0.3900	0.3900	0.3900	+5.405%	4	2,403	-35.897%
2026-02-09	0.3500	0.3700	0.3500	0.3700	-7.500%	2	2,399	-32.432%
2026-02-06	0.4000	0.4000	0.4000	0.4000	+33.333%	1	2,398	-37.500%
2026-02-05	0.3000	0.3000	0.3000	0.3000	-25.000%	2	2,398	-16.667%
2026-02-04	0.4000	0.4000	0.4000	0.4000	+14.286%	4	2,396	-37.500%
2026-01-29	0.3000	0.3500	0.3000	0.3500	+2.941%	3	2,400	-28.571%
2026-01-28	0.3400	0.3500	0.3400	0.3400	+13.333%	15	2,398	-26.471%
2026-01-27	0.3500	0.3500	0.3000	0.3000	0.000%	9	2,387	-16.667%
2026-01-23	0.3000	0.3000	0.3000	0.3000	-6.250%	1	2,386	-16.667%
2026-01-20	0.2500	0.3400	0.2500	0.3200	+33.333%	9	2,385	-21.875%
2026-01-12	0.2400	0.2400	0.2400	0.2400	+20.000%	1	2,379	+4.167%
2026-01-08	0.2000	0.2000	0.2000	0.2000	0.000%	52	2,378	+25.000%
2026-01-07	0.2500	0.2500	0.2000	0.2000	0.000%	125	2,328	+25.000%
2026-01-06	0.2000	0.2000	0.2000	0.2000	-13.043%	51	2,203	+25.000%
2026-01-05	0.2500	0.2500	0.2300	0.2300	-23.333%	2	2,152	+8.696%
2025-12-31	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,152	-16.667%
2025-12-30	0.3000	0.3000	0.2800	0.3000	0.000%	22	2,152	-16.667%
2025-12-29	0.3500	0.3500	0.3000	0.3000	-3.226%	12	2,151	-16.667%
2025-12-26	0.3500	0.3500	0.3000	0.3100	-13.889%	6	2,157	-19.355%
2025-12-24	0.3500	0.3600	0.3500	0.3600	+2.857%	8	2,153	-30.556%
2025-12-23	0.3500	0.3500	0.3500	0.3500	+2.941%	15	2,153	-28.571%
2025-12-22	0.3400	0.3400	0.3400	0.3400	+6.250%	1	2,152	-26.471%
2025-12-19	0.3700	0.3700	0.3100	0.3200	-8.571%	251	2,152	-21.875%
2025-12-18	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,901	-28.571%
2025-12-17	0.4000	0.4000	0.4000	0.4000	0.000%	2	1,900	-37.500%
2025-12-15	0.4000	0.4000	0.4000	0.4000	+2.564%	1	1,898	-37.500%
2025-12-11	0.3900	0.3900	0.3700	0.3900	-13.333%	13	1,897	-35.897%
2025-12-10	0.4500	0.4500	0.4500	0.4500	+9.756%	1	1,886	-44.444%
2025-12-08	0.4500	0.5000	0.4100	0.4100	-24.074%	30	1,885	-39.024%
2025-12-05	0.5400	0.5400	0.5400	0.5400	+14.894%	1	1,885	-53.704%
2025-12-04	0.5000	0.5000	0.4700	0.4700	+17.500%	11	1,886	-46.809%
2025-12-02	0.4000	0.4000	0.4000	0.4000	-11.111%	6	1,875	-37.500%
2025-12-01	0.4500	0.4500	0.4500	0.4500	+12.500%	1	1,873	-44.444%
2025-11-26	0.4000	0.4000	0.4000	0.4000	+25.000%	1	1,873	-37.500%
2025-11-24	0.3600	0.3600	0.3200	0.3200	-20.000%	7	1,873	-21.875%
2025-11-21	0.4000	0.4000	0.4000	0.4000	+11.111%	1	1,873	-37.500%
2025-11-19	0.3600	0.3600	0.3600	0.3600	-10.000%	1	1,873	-30.556%
2025-11-18	0.4300	0.4300	0.3100	0.4000	0.000%	12	1,872	-37.500%
2025-11-14	0.4000	0.4000	0.4000	0.4000	+5.263%	5	1,880	-37.500%
2025-11-12	0.3800	0.3800	0.3800	0.3800	+8.571%	1	1,875	-34.211%
2025-11-05	0.3800	0.3800	0.3500	0.3500	-7.895%	51	1,876	-28.571%
2025-11-04	0.4000	0.4000	0.3800	0.3800	+8.571%	12	1,825	-34.211%
2025-11-03	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,827	-28.571%
2025-10-31	0.3500	0.3500	0.3500	0.3500	-12.500%	105	1,827	-28.571%
2025-10-30	0.4000	0.4000	0.4000	0.4000	0.000%	80	1,722	-37.500%
2025-10-29	0.6000	0.6000	0.4000	0.4000	-25.926%	362	1,643	-37.500%
2025-10-27	0.5400	0.5400	0.5400	0.5400	-5.263%	1	1,285	-53.704%
2025-10-23	0.5700	0.5700	0.5700	0.5700	-18.571%	1	1,285	-56.140%
2025-10-22	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,284	-64.286%
2025-10-21	0.6000	0.6000	0.6000	0.6000	+39.535%	1	1,283	-58.333%
2025-10-20	0.4300	0.4300	0.4300	0.4300	-30.645%	1	1,284	-41.860%
2025-10-17	0.6200	0.6200	0.6200	0.6200	+31.915%	1	1,283	-59.677%
2025-10-16	0.5500	0.5500	0.4700	0.4700	-21.667%	3	1,282	-46.809%
2025-10-15	0.6000	0.6000	0.6000	0.6000	+15.385%	1	1,280	-58.333%
2025-10-14	0.5000	0.5200	0.4300	0.5200	-5.455%	9	1,280	-51.923%
2025-10-13	0.5500	0.5500	0.5500	0.5500	+3.774%	4	1,273	-54.545%
2025-10-10	0.5600	0.5600	0.5300	0.5300	+6.000%	3	1,273	-52.830%
2025-10-09	0.5000	0.5000	0.5000	0.5000	-7.407%	11	1,272	-50.000%
2025-10-08	0.5400	0.5400	0.5400	0.5400	+3.846%	1	1,271	-53.704%
2025-10-07	0.5500	0.5500	0.5200	0.5200	-5.455%	6	1,273	-51.923%
2025-10-01	0.5500	0.5500	0.5500	0.5500	0.000%	4	1,273	-54.545%
2025-09-30	0.5500	0.5500	0.5500	0.5500	+10.000%	2	1,273	-54.545%
2025-09-29	0.5000	0.5000	0.5000	0.5000	-9.091%	4	1,275	-50.000%
2025-09-26	0.5500	0.5500	0.5500	0.5500	-1.786%	10	1,271	-54.545%
2025-09-25	0.5200	0.5600	0.5200	0.5600	+5.660%	16	1,261	-55.357%
2025-09-23	0.6000	0.6000	0.4700	0.5300	+1.923%	46	1,257	-52.830%
2025-09-22	0.5000	0.5200	0.5000	0.5200	-13.333%	30	1,254	-51.923%
2025-09-19	0.6000	0.6000	0.6000	0.6000	+5.263%	2	1,238	-58.333%
2025-09-17	0.5700	0.5800	0.5700	0.5700	+1.786%	46	1,238	-56.140%
2025-09-16	0.6000	0.6200	0.5600	0.5600	-5.085%	12	1,225	-55.357%
2025-09-15	0.6500	0.6500	0.5900	0.5900	+9.259%	9	1,221	-57.627%
2025-09-12	0.6300	0.6300	0.5400	0.5400	-5.263%	10	1,221	-53.704%
2025-09-10	0.5700	0.5700	0.5700	0.5700	-5.000%	20	1,226	-56.140%
2025-09-09	0.6000	0.6000	0.6000	0.6000	-7.692%	10	1,226	-58.333%
2025-09-08	0.6500	0.6500	0.6500	0.6500	-7.143%	10	1,216	-61.538%
2025-09-05	0.6500	0.7000	0.6500	0.7000	+40.000%	26	1,216	-64.286%
2025-09-04	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,242	-50.000%
2025-08-29	0.6000	0.6000	0.5500	0.5500	+10.000%	15	1,236	-54.545%
2025-08-28	0.4000	0.9500	0.3000	0.5000	-52.381%	282	1,236	-50.000%
2025-08-27	1.0500	1.0500	1.0500	1.0500	+5.000%	11	1,116	-76.190%
2025-08-25	1.0000	1.0000	1.0000	1.0000	-9.091%	5	1,106	-75.000%
2025-08-21	1.0800	1.1000	1.0400	1.1000	+3.774%	31	1,106	-77.273%
2025-08-20	1.0500	1.0600	1.0500	1.0600	+20.455%	3	1,089	-76.415%
2025-08-19	0.9200	0.9200	0.8800	0.8800	-4.348%	61	1,089	-71.591%
2025-08-18	0.9200	0.9200	0.9200	0.9200	+6.977%	5	1,038	-72.826%
2025-08-14	0.9500	0.9500	0.8600	0.8600	-23.894%	3	1,033	-70.930%
2025-08-13	1.0000	1.1300	1.0000	1.1300	+14.141%	46	1,032	-77.876%
2025-08-07	0.9900	0.9900	0.9900	0.9900	-1.000%	5	997	-74.747%
2025-08-05	1.0000	1.0000	1.0000	1.0000	+8.696%	1	997	-75.000%
2025-08-04	0.9900	0.9900	0.9200	0.9200	-3.158%	21	996	-72.826%
2025-08-01	1.0000	1.0000	0.9500	0.9500	0.000%	2	1,015	-73.684%
2025-07-31	1.0000	1.0000	0.9000	0.9500	-5.000%	29	1,014	-73.684%
2025-07-30	1.1000	1.1600	1.0000	1.0000	-13.043%	56	1,022	-75.000%
2025-07-29	1.1500	1.1500	1.1500	1.1500	+4.545%	3	979	-78.261%
2025-07-28	1.2000	1.2000	1.0900	1.1000	-8.333%	111	979	-77.273%
2025-07-25	1.2500	1.2500	1.2000	1.2000	-4.000%	16	1,010	-79.167%
2025-07-24	1.3000	1.3000	1.2500	1.2500	-10.714%	7	1,010	-80.000%
2025-07-23	1.3500	1.4000	1.3500	1.4000	+3.704%	29	1,003	-82.143%
2025-07-22	1.3000	1.3600	1.2800	1.3500	+3.846%	58	987	-81.481%
2025-07-21	1.2300	1.3500	1.2300	1.3000	+3.175%	13	971	-80.769%
2025-07-18	1.9300	1.9300	1.2500	1.2600	-10.000%	35	971	-80.159%
2025-07-16	1.4000	1.4000	1.4000	1.4000	0.000%	10	954	-82.143%
2025-07-15	1.5200	1.5200	1.4000	1.4000	-5.405%	108	954	-82.143%
2025-07-14	1.4800	1.4800	1.4800	1.4800	-27.805%	1	886	-83.108%
2025-07-10	2.0500	2.0500	2.0500	2.0500	+17.143%	10	885	-87.805%
2025-07-09	1.7600	1.7600	1.7500	1.7500	+1.744%	3	895	-85.714%
2025-07-08	1.7500	1.7500	1.7200	1.7200	+0.585%	24	894	-85.465%
2025-07-02	1.7100	1.7100	1.7100	1.7100	+1.786%	20	894	-85.380%
2025-07-01	1.6800	1.6800	1.6800	1.6800	+15.862%	7	875	-85.119%
2025-06-25	1.4500	1.4500	1.4500	1.4500	-21.196%	5	882	-82.759%
2025-06-23	1.8400	1.8400	1.8400	1.8400	+6.358%	1	877	-86.413%
2025-06-18	1.7300	1.7300	1.7300	1.7300	+0.581%	2	874	-85.549%
2025-06-17	1.6700	1.7400	1.6700	1.7200	-7.027%	13	874	-85.465%
2025-06-16	1.8500	1.8500	1.8500	1.8500	0.000%	10	867	-86.486%
2025-06-13	2.0000	2.0000	1.8500	1.8500	-6.566%	132	867	-86.486%
2025-06-12	1.9800	1.9800	1.9800	1.9800	+2.591%	5	801	-87.374%
2025-06-11	1.9700	1.9700	1.9300	1.9300	-9.390%	14	801	-87.047%
2025-06-10	2.1300	2.1300	2.1300	2.1300	+9.231%	2	796	-88.263%
2025-06-09	2.0000	2.0000	1.9500	1.9500	+2.632%	4	794	-87.179%
2025-06-06	2.0000	2.0000	1.9000	1.9000	-6.404%	18	794	-86.842%
2025-06-05	1.9300	2.0300	1.9300	2.0300	-4.245%	5	792	-87.685%
2025-06-04	2.0000	2.1200	1.9700	2.1200	-3.196%	4	795	-88.208%
2025-06-03	2.1900	2.1900	2.1900	2.1900	+7.882%	3	795	-88.584%
2025-06-02	1.9100	2.0300	1.9100	2.0300	-1.932%	2	792	-87.685%
2025-05-30	1.9500	2.0700	1.9500	2.0700	+15.642%	16	792	-87.923%
2025-05-29	1.7000	1.7900	1.7000	1.7900	-9.596%	2	792	-86.034%
2025-05-28	1.8600	1.9800	1.8600	1.9800	+5.882%	2	790	-87.374%
2025-05-27	1.7200	1.8700	1.7200	1.8700	+5.056%	2	790	-86.631%
2025-05-21	1.6100	1.7800	1.6100	1.7800	+1.714%	2	790	-85.955%
2025-05-15	1.7500	1.7500	1.7500	1.7500	+9.375%	1	790	-85.714%
2025-05-13	1.5000	1.6000	1.5000	1.6000	-3.030%	2	790	-84.375%
2025-05-09	1.6500	1.6500	1.6500	1.6500	+1.852%	4	789	-84.848%
2025-05-07	1.6300	1.6300	1.6200	1.6200	-2.410%	2	791	-84.568%
2025-05-06	1.6600	1.6600	1.6600	1.6600	+7.097%	6	790	-84.940%
2025-05-05	1.5500	1.5500	1.5500	1.5500	-8.824%	733	790	-83.871%
2025-05-02	1.7000	1.7000	1.7000	1.7000	-8.108%	2	123	-85.294%
2025-05-01	1.8500	1.8500	1.8500	1.8500	+5.714%	3	123	-86.486%
2025-04-29	1.7500	1.7500	1.7500	1.7500	-3.846%	4	126	-85.714%
2025-04-28	1.9000	1.9000	1.8200	1.8200	-23.207%	4	122	-86.264%
2025-04-15	2.3700	2.3700	2.3700	2.3700	+0.851%	1	122	-89.451%
2025-04-14	2.3500	2.3500	2.3500	2.3500	+1.732%	1	121	-89.362%
2025-04-11	2.1800	2.3100	2.1100	2.3100	+11.594%	8	121	-89.177%
2025-04-09	2.0700	2.0700	2.0700	2.0700	-27.368%	1	122	-87.923%
2025-04-04	2.9000	2.9000	2.8500	2.8500	+19.748%	20	121	-91.228%
2025-03-31	2.3800	2.3800	2.3800	2.3800	+30.055%	20	124	-89.496%
2025-03-12	1.8300	1.8300	1.8300	1.8300	+4.571%	3	112	-86.339%
2025-03-04	1.7500	1.7500	1.7500	1.7500	+34.615%	10	110	-85.714%
2025-02-27	1.4000	1.4000	1.3000	1.3000	-12.752%	12	103	-80.769%
2025-02-20	1.4900	1.4900	1.4900	1.4900	-0.667%	1	91	-83.221%
2025-02-18	1.4400	1.5000	1.4400	1.5000	-4.459%	6	92	-83.333%
2025-02-12	1.5700	1.5700	1.5700	1.5700	-4.848%	1	89	-84.076%
2025-02-07	1.6500	1.6500	1.6500	1.6500	-25.000%	8	88	-84.848%
2025-01-24	2.2000	2.2000	2.2000	2.2000	+7.317%	2	88	-88.636%
2025-01-15	2.0500	2.0500	2.0500	2.0500	-15.289%	1	88	-87.805%
2024-12-31	2.5500	2.5500	2.4200	2.4200	-17.123%	10	84	-89.669%
2024-12-23	2.9200	2.9200	2.9200	2.9200	-19.780%	1	84	-91.438%
2024-12-16	3.6400	3.6400	3.6400	3.6400	-3.191%	1	84	-93.132%
2024-12-12	3.7800	3.7800	3.7600	3.7600	-0.265%	4	84	-93.351%
2024-12-09	3.6000	3.7700	3.6000	3.7700	+4.722%	5	80	-93.369%
2024-12-03	3.6000	3.6000	3.6000	3.6000	+28.571%	1	75	-93.056%
2024-11-25	2.8000	2.8000	2.8000	2.8000	+33.333%	3	74	-91.071%
2024-11-18	2.1000	2.1000	2.1000	2.1000	-22.222%	66	74	-88.095%
2024-11-05	2.7000	2.7000	2.7000	2.7000	+3.053%	1	17	-90.741%
2024-10-30	2.6200	2.6200	2.6200	2.6200	-3.321%	1	16	-90.458%
2024-10-25	2.7100	2.7100	2.7100	2.7100	+1.119%	20	15	-90.775%
2024-10-11	2.8500	2.8500	2.6800	2.6800	-5.965%	4	5	-90.672%
2024-10-08	2.8500	2.8500	2.8500	2.8500	+7.547%	1	3	-91.228%
2024-10-03	2.6500	2.6500	2.6500	2.6500	0.000%	2	2	-90.566%