Dark

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

EOD

Aug 12, 2026

0.0800+14.286%(+0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.1000	0.1000	0.0600	0.0800	+14.286%	16	3,839	0.000%
2026-08-11	0.1200	0.1200	0.0500	0.0700	-30.000%	9	3,823	+14.286%
2026-08-10	0.0700	0.1000	0.0700	0.1000	-44.444%	4	3,823	-20.000%
2026-07-22	0.1300	0.1800	0.1300	0.1800	+80.000%	10	3,821	-55.556%
2026-07-21	0.1000	0.1000	0.1000	0.1000	-37.500%	8	3,829	-20.000%
2026-07-01	0.1600	0.1600	0.1600	0.1600	-36.000%	2	3,837	-50.000%
2026-06-26	0.2500	0.2500	0.2500	0.2500	+25.000%	4	3,839	-68.000%
2026-06-25	0.2000	0.2000	0.2000	0.2000	+25.000%	3	3,839	-60.000%
2026-06-24	0.1600	0.1600	0.1600	0.1600	+6.667%	1	3,839	-50.000%
2026-06-15	0.2000	0.2000	0.1500	0.1500	-16.667%	9	3,839	-46.667%
2026-06-12	0.1800	0.1800	0.1800	0.1800	-10.000%	1	3,839	-55.556%
2026-06-09	0.2000	0.2000	0.2000	0.2000	+300.000%	2	3,839	-60.000%
2026-06-05	0.0500	0.0500	0.0500	0.0500	-66.667%	5	3,839	+60.000%
2026-05-28	0.2600	0.2600	0.1500	0.1500	0.000%	3	3,843	-46.667%
2026-05-21	0.1500	0.1500	0.1500	0.1500	0.000%	1	3,845	-46.667%
2026-05-19	0.1500	0.1500	0.1500	0.1500	+15.385%	1	3,845	-46.667%
2026-05-18	0.1500	0.1500	0.1300	0.1300	-13.333%	2	3,844	-38.462%
2026-05-15	0.1500	0.1500	0.1500	0.1500	+50.000%	1	3,844	-46.667%
2026-05-14	0.1000	0.1000	0.1000	0.1000	-23.077%	102	3,842	-20.000%
2026-05-11	0.1300	0.1300	0.1300	0.1300	+8.333%	1	3,741	-38.462%
2026-05-06	0.1200	0.1200	0.1200	0.1200	-20.000%	1	3,740	-33.333%
2026-05-05	0.1500	0.1500	0.1500	0.1500	+50.000%	1	3,740	-46.667%
2026-05-04	0.1000	0.1000	0.1000	0.1000	-33.333%	100	3,739	-20.000%
2026-04-30	0.1500	0.1500	0.1500	0.1500	+7.143%	12	3,714	-46.667%
2026-04-22	0.1400	0.1400	0.1400	0.1400	-6.667%	2	3,704	-42.857%
2026-04-21	0.1500	0.1500	0.1500	0.1500	0.000%	5	3,699	-46.667%
2026-04-20	0.1500	0.1500	0.1500	0.1500	+7.143%	10	3,699	-46.667%
2026-04-17	0.1500	0.1500	0.1400	0.1400	0.000%	25	3,689	-42.857%
2026-04-16	0.1500	0.1500	0.1400	0.1400	-6.667%	21	3,669	-42.857%
2026-04-15	0.1500	0.1500	0.1500	0.1500	0.000%	20	3,653	-46.667%
2026-04-14	0.1500	0.1500	0.1500	0.1500	0.000%	2	3,633	-46.667%
2026-04-13	0.1500	0.1500	0.1500	0.1500	0.000%	1	3,631	-46.667%
2026-04-09	0.1500	0.1500	0.1400	0.1500	0.000%	204	3,631	-46.667%
2026-04-08	0.1500	0.1500	0.1500	0.1500	-25.000%	114	3,429	-46.667%
2026-04-07	0.2000	0.2000	0.2000	0.2000	+33.333%	50	3,322	-60.000%
2026-04-06	0.1500	0.1500	0.1500	0.1500	-11.765%	1	3,272	-46.667%
2026-04-02	0.1700	0.1700	0.1700	0.1700	-15.000%	5	3,272	-52.941%
2026-03-31	0.2000	0.2000	0.2000	0.2000	+25.000%	2	3,272	-60.000%
2026-03-27	0.1600	0.1600	0.1600	0.1600	-20.000%	16	3,270	-50.000%
2026-03-25	0.2000	0.2000	0.1900	0.2000	0.000%	24	3,282	-60.000%
2026-03-24	0.1600	0.2000	0.1600	0.2000	0.000%	54	3,261	-60.000%
2026-03-23	0.2000	0.2000	0.0500	0.2000	0.000%	168	3,208	-60.000%
2026-03-20	0.2000	0.2000	0.2000	0.2000	-20.000%	110	3,072	-60.000%
2026-03-18	0.2500	0.2500	0.2500	0.2500	+25.000%	1	2,972	-68.000%
2026-03-16	0.2400	0.2500	0.2000	0.2000	-20.000%	253	2,972	-60.000%
2026-03-13	0.2500	0.2500	0.2500	0.2500	0.000%	50	2,719	-68.000%
2026-03-12	0.3000	0.3000	0.2500	0.2500	-16.667%	120	2,669	-68.000%
2026-03-11	0.3000	0.3000	0.3000	0.3000	0.000%	95	2,549	-73.333%
2026-03-10	0.3000	0.3000	0.3000	0.3000	-33.333%	5	2,454	-73.333%
2026-02-27	0.4500	0.4500	0.4500	0.4500	+12.500%	3	2,449	-82.222%
2026-02-26	0.4000	0.4000	0.4000	0.4000	-11.111%	1	2,452	-80.000%
2026-02-23	0.4500	0.4500	0.4500	0.4500	+28.571%	1	2,451	-82.222%
2026-02-18	0.3500	0.3500	0.3500	0.3500	0.000%	1	2,452	-77.143%
2026-02-12	0.3000	0.3500	0.3000	0.3500	-10.256%	51	2,452	-77.143%
2026-02-10	0.3900	0.3900	0.3900	0.3900	+5.405%	4	2,403	-79.487%
2026-02-09	0.3500	0.3700	0.3500	0.3700	-7.500%	2	2,399	-78.378%
2026-02-06	0.4000	0.4000	0.4000	0.4000	+33.333%	1	2,398	-80.000%
2026-02-05	0.3000	0.3000	0.3000	0.3000	-25.000%	2	2,398	-73.333%
2026-02-04	0.4000	0.4000	0.4000	0.4000	+14.286%	4	2,396	-80.000%
2026-01-29	0.3000	0.3500	0.3000	0.3500	+2.941%	3	2,400	-77.143%
2026-01-28	0.3400	0.3500	0.3400	0.3400	+13.333%	15	2,398	-76.471%
2026-01-27	0.3500	0.3500	0.3000	0.3000	0.000%	9	2,387	-73.333%
2026-01-23	0.3000	0.3000	0.3000	0.3000	-6.250%	1	2,386	-73.333%
2026-01-20	0.2500	0.3400	0.2500	0.3200	+33.333%	9	2,385	-75.000%
2026-01-12	0.2400	0.2400	0.2400	0.2400	+20.000%	1	2,379	-66.667%
2026-01-08	0.2000	0.2000	0.2000	0.2000	0.000%	52	2,378	-60.000%
2026-01-07	0.2500	0.2500	0.2000	0.2000	0.000%	125	2,328	-60.000%
2026-01-06	0.2000	0.2000	0.2000	0.2000	-13.043%	51	2,203	-60.000%
2026-01-05	0.2500	0.2500	0.2300	0.2300	-23.333%	2	2,152	-65.217%
2025-12-31	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,152	-73.333%
2025-12-30	0.3000	0.3000	0.2800	0.3000	0.000%	22	2,152	-73.333%
2025-12-29	0.3500	0.3500	0.3000	0.3000	-3.226%	12	2,151	-73.333%
2025-12-26	0.3500	0.3500	0.3000	0.3100	-13.889%	6	2,157	-74.194%
2025-12-24	0.3500	0.3600	0.3500	0.3600	+2.857%	8	2,153	-77.778%
2025-12-23	0.3500	0.3500	0.3500	0.3500	+2.941%	15	2,153	-77.143%
2025-12-22	0.3400	0.3400	0.3400	0.3400	+6.250%	1	2,152	-76.471%
2025-12-19	0.3700	0.3700	0.3100	0.3200	-8.571%	251	2,152	-75.000%
2025-12-18	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,901	-77.143%
2025-12-17	0.4000	0.4000	0.4000	0.4000	0.000%	2	1,900	-80.000%
2025-12-15	0.4000	0.4000	0.4000	0.4000	+2.564%	1	1,898	-80.000%
2025-12-11	0.3900	0.3900	0.3700	0.3900	-13.333%	13	1,897	-79.487%
2025-12-10	0.4500	0.4500	0.4500	0.4500	+9.756%	1	1,886	-82.222%
2025-12-08	0.4500	0.5000	0.4100	0.4100	-24.074%	30	1,885	-80.488%
2025-12-05	0.5400	0.5400	0.5400	0.5400	+14.894%	1	1,885	-85.185%
2025-12-04	0.5000	0.5000	0.4700	0.4700	+17.500%	11	1,886	-82.979%
2025-12-02	0.4000	0.4000	0.4000	0.4000	-11.111%	6	1,875	-80.000%
2025-12-01	0.4500	0.4500	0.4500	0.4500	+12.500%	1	1,873	-82.222%
2025-11-26	0.4000	0.4000	0.4000	0.4000	+25.000%	1	1,873	-80.000%
2025-11-24	0.3600	0.3600	0.3200	0.3200	-20.000%	7	1,873	-75.000%
2025-11-21	0.4000	0.4000	0.4000	0.4000	+11.111%	1	1,873	-80.000%
2025-11-19	0.3600	0.3600	0.3600	0.3600	-10.000%	1	1,873	-77.778%
2025-11-18	0.4300	0.4300	0.3100	0.4000	0.000%	12	1,872	-80.000%
2025-11-14	0.4000	0.4000	0.4000	0.4000	+5.263%	5	1,880	-80.000%
2025-11-12	0.3800	0.3800	0.3800	0.3800	+8.571%	1	1,875	-78.947%
2025-11-05	0.3800	0.3800	0.3500	0.3500	-7.895%	51	1,876	-77.143%
2025-11-04	0.4000	0.4000	0.3800	0.3800	+8.571%	12	1,825	-78.947%
2025-11-03	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,827	-77.143%
2025-10-31	0.3500	0.3500	0.3500	0.3500	-12.500%	105	1,827	-77.143%
2025-10-30	0.4000	0.4000	0.4000	0.4000	0.000%	80	1,722	-80.000%
2025-10-29	0.6000	0.6000	0.4000	0.4000	-25.926%	362	1,643	-80.000%
2025-10-27	0.5400	0.5400	0.5400	0.5400	-5.263%	1	1,285	-85.185%
2025-10-23	0.5700	0.5700	0.5700	0.5700	-18.571%	1	1,285	-85.965%
2025-10-22	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,284	-88.571%
2025-10-21	0.6000	0.6000	0.6000	0.6000	+39.535%	1	1,283	-86.667%
2025-10-20	0.4300	0.4300	0.4300	0.4300	-30.645%	1	1,284	-81.395%
2025-10-17	0.6200	0.6200	0.6200	0.6200	+31.915%	1	1,283	-87.097%
2025-10-16	0.5500	0.5500	0.4700	0.4700	-21.667%	3	1,282	-82.979%
2025-10-15	0.6000	0.6000	0.6000	0.6000	+15.385%	1	1,280	-86.667%
2025-10-14	0.5000	0.5200	0.4300	0.5200	-5.455%	9	1,280	-84.615%
2025-10-13	0.5500	0.5500	0.5500	0.5500	+3.774%	4	1,273	-85.455%
2025-10-10	0.5600	0.5600	0.5300	0.5300	+6.000%	3	1,273	-84.906%
2025-10-09	0.5000	0.5000	0.5000	0.5000	-7.407%	11	1,272	-84.000%
2025-10-08	0.5400	0.5400	0.5400	0.5400	+3.846%	1	1,271	-85.185%
2025-10-07	0.5500	0.5500	0.5200	0.5200	-5.455%	6	1,273	-84.615%
2025-10-01	0.5500	0.5500	0.5500	0.5500	0.000%	4	1,273	-85.455%
2025-09-30	0.5500	0.5500	0.5500	0.5500	+10.000%	2	1,273	-85.455%
2025-09-29	0.5000	0.5000	0.5000	0.5000	-9.091%	4	1,275	-84.000%
2025-09-26	0.5500	0.5500	0.5500	0.5500	-1.786%	10	1,271	-85.455%
2025-09-25	0.5200	0.5600	0.5200	0.5600	+5.660%	16	1,261	-85.714%
2025-09-23	0.6000	0.6000	0.4700	0.5300	+1.923%	46	1,257	-84.906%
2025-09-22	0.5000	0.5200	0.5000	0.5200	-13.333%	30	1,254	-84.615%
2025-09-19	0.6000	0.6000	0.6000	0.6000	+5.263%	2	1,238	-86.667%
2025-09-17	0.5700	0.5800	0.5700	0.5700	+1.786%	46	1,238	-85.965%
2025-09-16	0.6000	0.6200	0.5600	0.5600	-5.085%	12	1,225	-85.714%
2025-09-15	0.6500	0.6500	0.5900	0.5900	+9.259%	9	1,221	-86.441%
2025-09-12	0.6300	0.6300	0.5400	0.5400	-5.263%	10	1,221	-85.185%
2025-09-10	0.5700	0.5700	0.5700	0.5700	-5.000%	20	1,226	-85.965%
2025-09-09	0.6000	0.6000	0.6000	0.6000	-7.692%	10	1,226	-86.667%
2025-09-08	0.6500	0.6500	0.6500	0.6500	-7.143%	10	1,216	-87.692%
2025-09-05	0.6500	0.7000	0.6500	0.7000	+40.000%	26	1,216	-88.571%
2025-09-04	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,242	-84.000%
2025-08-29	0.6000	0.6000	0.5500	0.5500	+10.000%	15	1,236	-85.455%
2025-08-28	0.4000	0.9500	0.3000	0.5000	-52.381%	282	1,236	-84.000%
2025-08-27	1.0500	1.0500	1.0500	1.0500	+5.000%	11	1,116	-92.381%
2025-08-25	1.0000	1.0000	1.0000	1.0000	-9.091%	5	1,106	-92.000%
2025-08-21	1.0800	1.1000	1.0400	1.1000	+3.774%	31	1,106	-92.727%
2025-08-20	1.0500	1.0600	1.0500	1.0600	+20.455%	3	1,089	-92.453%
2025-08-19	0.9200	0.9200	0.8800	0.8800	-4.348%	61	1,089	-90.909%
2025-08-18	0.9200	0.9200	0.9200	0.9200	+6.977%	5	1,038	-91.304%
2025-08-14	0.9500	0.9500	0.8600	0.8600	-23.894%	3	1,033	-90.698%
2025-08-13	1.0000	1.1300	1.0000	1.1300	+14.141%	46	1,032	-92.920%
2025-08-07	0.9900	0.9900	0.9900	0.9900	-1.000%	5	997	-91.919%
2025-08-05	1.0000	1.0000	1.0000	1.0000	+8.696%	1	997	-92.000%
2025-08-04	0.9900	0.9900	0.9200	0.9200	-3.158%	21	996	-91.304%
2025-08-01	1.0000	1.0000	0.9500	0.9500	0.000%	2	1,015	-91.579%
2025-07-31	1.0000	1.0000	0.9000	0.9500	-5.000%	29	1,014	-91.579%
2025-07-30	1.1000	1.1600	1.0000	1.0000	-13.043%	56	1,022	-92.000%
2025-07-29	1.1500	1.1500	1.1500	1.1500	+4.545%	3	979	-93.043%
2025-07-28	1.2000	1.2000	1.0900	1.1000	-8.333%	111	979	-92.727%
2025-07-25	1.2500	1.2500	1.2000	1.2000	-4.000%	16	1,010	-93.333%
2025-07-24	1.3000	1.3000	1.2500	1.2500	-10.714%	7	1,010	-93.600%
2025-07-23	1.3500	1.4000	1.3500	1.4000	+3.704%	29	1,003	-94.286%
2025-07-22	1.3000	1.3600	1.2800	1.3500	+3.846%	58	987	-94.074%
2025-07-21	1.2300	1.3500	1.2300	1.3000	+3.175%	13	971	-93.846%
2025-07-18	1.9300	1.9300	1.2500	1.2600	-10.000%	35	971	-93.651%
2025-07-16	1.4000	1.4000	1.4000	1.4000	0.000%	10	954	-94.286%
2025-07-15	1.5200	1.5200	1.4000	1.4000	-5.405%	108	954	-94.286%
2025-07-14	1.4800	1.4800	1.4800	1.4800	-27.805%	1	886	-94.595%
2025-07-10	2.0500	2.0500	2.0500	2.0500	+17.143%	10	885	-96.098%
2025-07-09	1.7600	1.7600	1.7500	1.7500	+1.744%	3	895	-95.429%
2025-07-08	1.7500	1.7500	1.7200	1.7200	+0.585%	24	894	-95.349%
2025-07-02	1.7100	1.7100	1.7100	1.7100	+1.786%	20	894	-95.322%
2025-07-01	1.6800	1.6800	1.6800	1.6800	+15.862%	7	875	-95.238%
2025-06-25	1.4500	1.4500	1.4500	1.4500	-21.196%	5	882	-94.483%
2025-06-23	1.8400	1.8400	1.8400	1.8400	+6.358%	1	877	-95.652%
2025-06-18	1.7300	1.7300	1.7300	1.7300	+0.581%	2	874	-95.376%
2025-06-17	1.6700	1.7400	1.6700	1.7200	-7.027%	13	874	-95.349%
2025-06-16	1.8500	1.8500	1.8500	1.8500	0.000%	10	867	-95.676%
2025-06-13	2.0000	2.0000	1.8500	1.8500	-6.566%	132	867	-95.676%
2025-06-12	1.9800	1.9800	1.9800	1.9800	+2.591%	5	801	-95.960%
2025-06-11	1.9700	1.9700	1.9300	1.9300	-9.390%	14	801	-95.855%
2025-06-10	2.1300	2.1300	2.1300	2.1300	+9.231%	2	796	-96.244%
2025-06-09	2.0000	2.0000	1.9500	1.9500	+2.632%	4	794	-95.897%
2025-06-06	2.0000	2.0000	1.9000	1.9000	-6.404%	18	794	-95.789%
2025-06-05	1.9300	2.0300	1.9300	2.0300	-4.245%	5	792	-96.059%
2025-06-04	2.0000	2.1200	1.9700	2.1200	-3.196%	4	795	-96.226%
2025-06-03	2.1900	2.1900	2.1900	2.1900	+7.882%	3	795	-96.347%
2025-06-02	1.9100	2.0300	1.9100	2.0300	-1.932%	2	792	-96.059%
2025-05-30	1.9500	2.0700	1.9500	2.0700	+15.642%	16	792	-96.135%
2025-05-29	1.7000	1.7900	1.7000	1.7900	-9.596%	2	792	-95.531%
2025-05-28	1.8600	1.9800	1.8600	1.9800	+5.882%	2	790	-95.960%
2025-05-27	1.7200	1.8700	1.7200	1.8700	+5.056%	2	790	-95.722%
2025-05-21	1.6100	1.7800	1.6100	1.7800	+1.714%	2	790	-95.506%
2025-05-15	1.7500	1.7500	1.7500	1.7500	+9.375%	1	790	-95.429%
2025-05-13	1.5000	1.6000	1.5000	1.6000	-3.030%	2	790	-95.000%
2025-05-09	1.6500	1.6500	1.6500	1.6500	+1.852%	4	789	-95.152%
2025-05-07	1.6300	1.6300	1.6200	1.6200	-2.410%	2	791	-95.062%
2025-05-06	1.6600	1.6600	1.6600	1.6600	+7.097%	6	790	-95.181%
2025-05-05	1.5500	1.5500	1.5500	1.5500	-8.824%	733	790	-94.839%
2025-05-02	1.7000	1.7000	1.7000	1.7000	-8.108%	2	123	-95.294%
2025-05-01	1.8500	1.8500	1.8500	1.8500	+5.714%	3	123	-95.676%
2025-04-29	1.7500	1.7500	1.7500	1.7500	-3.846%	4	126	-95.429%
2025-04-28	1.9000	1.9000	1.8200	1.8200	-23.207%	4	122	-95.604%
2025-04-15	2.3700	2.3700	2.3700	2.3700	+0.851%	1	122	-96.624%
2025-04-14	2.3500	2.3500	2.3500	2.3500	+1.732%	1	121	-96.596%
2025-04-11	2.1800	2.3100	2.1100	2.3100	+11.594%	8	121	-96.537%
2025-04-09	2.0700	2.0700	2.0700	2.0700	-27.368%	1	122	-96.135%
2025-04-04	2.9000	2.9000	2.8500	2.8500	+19.748%	20	121	-97.193%
2025-03-31	2.3800	2.3800	2.3800	2.3800	+30.055%	20	124	-96.639%
2025-03-12	1.8300	1.8300	1.8300	1.8300	+4.571%	3	112	-95.628%
2025-03-04	1.7500	1.7500	1.7500	1.7500	+34.615%	10	110	-95.429%
2025-02-27	1.4000	1.4000	1.3000	1.3000	-12.752%	12	103	-93.846%
2025-02-20	1.4900	1.4900	1.4900	1.4900	-0.667%	1	91	-94.631%
2025-02-18	1.4400	1.5000	1.4400	1.5000	-4.459%	6	92	-94.667%
2025-02-12	1.5700	1.5700	1.5700	1.5700	-4.848%	1	89	-94.904%
2025-02-07	1.6500	1.6500	1.6500	1.6500	-25.000%	8	88	-95.152%
2025-01-24	2.2000	2.2000	2.2000	2.2000	+7.317%	2	88	-96.364%
2025-01-15	2.0500	2.0500	2.0500	2.0500	-15.289%	1	88	-96.098%
2024-12-31	2.5500	2.5500	2.4200	2.4200	-17.123%	10	84	-96.694%
2024-12-23	2.9200	2.9200	2.9200	2.9200	-19.780%	1	84	-97.260%
2024-12-16	3.6400	3.6400	3.6400	3.6400	-3.191%	1	84	-97.802%
2024-12-12	3.7800	3.7800	3.7600	3.7600	-0.265%	4	84	-97.872%
2024-12-09	3.6000	3.7700	3.6000	3.7700	+4.722%	5	80	-97.878%
2024-12-03	3.6000	3.6000	3.6000	3.6000	+28.571%	1	75	-97.778%
2024-11-25	2.8000	2.8000	2.8000	2.8000	+33.333%	3	74	-97.143%
2024-11-18	2.1000	2.1000	2.1000	2.1000	-22.222%	66	74	-96.190%
2024-11-05	2.7000	2.7000	2.7000	2.7000	+3.053%	1	17	-97.037%
2024-10-30	2.6200	2.6200	2.6200	2.6200	-3.321%	1	16	-96.947%
2024-10-25	2.7100	2.7100	2.7100	2.7100	+1.119%	20	15	-97.048%
2024-10-11	2.8500	2.8500	2.6800	2.6800	-5.965%	4	5	-97.015%
2024-10-08	2.8500	2.8500	2.8500	2.8500	+7.547%	1	3	-97.193%
2024-10-03	2.6500	2.6500	2.6500	2.6500	0.000%	2	2	-96.981%