Dark

HRL20270115P15
HRL Jan 15 2027 15.00 Put (HRL270115P00015000)
option OPRA

EOD

Sep 29, 2026

0.10000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1000	0.1000	0.1000	0.1000	0.000%	2	2,110	0.000%
2026-09-21	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,110	0.000%
2026-09-11	0.1000	0.1000	0.1000	0.1000	0.000%	3	2,111	0.000%
2026-09-02	0.1000	0.1000	0.1000	0.1000	+11.111%	1	2,111	0.000%
2026-08-27	0.0800	0.0900	0.0800	0.0900	+12.500%	17	2,110	+11.111%
2026-08-05	0.0800	0.0800	0.0800	0.0800	-20.000%	5	2,117	+25.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	+100.000%	1	2,122	0.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	-28.571%	12	2,121	+100.000%
2026-07-14	0.0700	0.0700	0.0700	0.0700	-30.000%	20	2,109	+42.857%
2026-07-01	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,111	0.000%
2026-06-30	0.1000	0.1000	0.1000	0.1000	0.000%	9	2,111	0.000%
2026-06-25	0.1000	0.1000	0.1000	0.1000	0.000%	3	2,120	0.000%
2026-06-23	0.1000	0.1000	0.1000	0.1000	0.000%	2	2,123	0.000%
2026-06-16	0.1000	0.1000	0.1000	0.1000	-23.077%	6	2,121	0.000%
2026-06-15	0.1300	0.1300	0.1300	0.1300	0.000%	2	2,124	-23.077%
2026-06-12	0.1300	0.1300	0.1300	0.1300	-13.333%	25	2,124	-23.077%
2026-06-08	0.1500	0.1500	0.1500	0.1500	-6.250%	30	2,149	-33.333%
2026-06-02	0.1600	0.1600	0.1600	0.1600	-20.000%	5	2,179	-37.500%
2026-05-28	0.2000	0.2000	0.1700	0.2000	-42.857%	16	2,174	-50.000%
2026-05-22	0.3500	0.3500	0.3500	0.3500	-12.500%	11	2,186	-71.429%
2026-05-21	0.4000	0.4000	0.4000	0.4000	0.000%	9	2,185	-75.000%
2026-05-20	0.4000	0.4000	0.4000	0.4000	-16.667%	3	2,185	-75.000%
2026-05-15	0.4800	0.4800	0.4800	0.4800	+26.316%	5	2,173	-79.167%
2026-05-14	0.3800	0.3800	0.3800	0.3800	-11.628%	1	2,168	-73.684%
2026-05-13	0.4500	0.4500	0.4300	0.4300	+7.500%	15	2,183	-76.744%
2026-05-11	0.4000	0.4000	0.4000	0.4000	+11.111%	1	2,183	-75.000%
2026-05-08	0.3600	0.3600	0.3600	0.3600	+12.500%	3	2,182	-72.222%
2026-04-30	0.3500	0.3500	0.3200	0.3200	-15.789%	5	2,179	-68.750%
2026-04-29	0.4100	0.5000	0.3800	0.3800	+5.556%	4	2,179	-73.684%
2026-04-28	0.3600	0.3600	0.3600	0.3600	0.000%	1	2,181	-72.222%
2026-04-21	0.2000	0.3600	0.2000	0.3600	+28.571%	5	2,176	-72.222%
2026-04-20	0.2800	0.2800	0.2800	0.2800	-30.000%	1	2,176	-64.286%
2026-04-16	0.4000	0.4000	0.4000	0.4000	-13.043%	3	2,177	-75.000%
2026-04-15	0.4600	0.4600	0.4600	0.4600	+39.394%	1	2,177	-78.261%
2026-04-14	0.3300	0.3300	0.3300	0.3300	-21.429%	1	2,176	-69.697%
2026-04-10	0.4200	0.4200	0.4200	0.4200	+5.000%	1	2,176	-76.190%
2026-04-09	0.4000	0.4000	0.4000	0.4000	0.000%	5	2,176	-75.000%
2026-04-07	0.3500	0.4000	0.3500	0.4000	+21.212%	12	2,171	-75.000%
2026-04-06	0.3300	0.3300	0.3300	0.3300	+3.125%	1	2,179	-69.697%
2026-03-31	0.3200	0.3200	0.3200	0.3200	-8.571%	2	2,178	-68.750%
2026-03-30	0.3500	0.3500	0.3500	0.3500	0.000%	5	2,178	-71.429%
2026-03-27	0.3500	0.3500	0.3500	0.3500	0.000%	1	2,173	-71.429%
2026-03-18	0.3500	0.3500	0.3500	0.3500	0.000%	9	2,172	-71.429%
2026-03-12	0.3500	0.3500	0.3500	0.3500	-12.500%	10	2,172	-71.429%
2026-03-11	0.3500	0.4000	0.3500	0.4000	+33.333%	42	2,172	-75.000%
2026-03-06	0.3000	0.3000	0.3000	0.3000	0.000%	14	2,142	-66.667%
2026-03-05	0.3000	0.3000	0.3000	0.3000	+20.000%	19	2,142	-66.667%
2026-03-04	0.2500	0.2500	0.2500	0.2500	0.000%	5	2,142	-60.000%
2026-03-03	0.2500	0.2500	0.2500	0.2500	+25.000%	5	2,137	-60.000%
2026-03-02	0.2000	0.2000	0.2000	0.2000	+33.333%	5	2,132	-50.000%
2026-02-27	0.2500	0.2500	0.1500	0.1500	-25.000%	22	2,127	-33.333%
2026-02-24	0.2000	0.2000	0.2000	0.2000	-33.333%	1	2,122	-50.000%
2026-02-13	0.3000	0.3000	0.3000	0.3000	-3.226%	18	2,121	-66.667%
2026-02-11	0.3100	0.3100	0.3100	0.3100	+210.000%	1	2,121	-67.742%
2026-01-29	0.1000	0.1000	0.1000	0.1000	-50.000%	8	2,120	0.000%
2026-01-28	0.2000	0.2000	0.2000	0.2000	0.000%	2	2,112	-50.000%
2026-01-16	0.2000	0.2000	0.2000	0.2000	-33.333%	10	2,100	-50.000%
2026-01-14	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,100	-66.667%
2026-01-09	0.3000	0.3000	0.3000	0.3000	+11.111%	5	2,099	-66.667%
2026-01-08	0.2700	0.2700	0.2700	0.2700	-15.625%	5	2,104	-62.963%
2026-01-06	0.3000	0.3200	0.3000	0.3200	+14.286%	16	2,099	-68.750%
2025-12-31	0.2800	0.2800	0.2800	0.2800	-6.667%	1	2,083	-64.286%
2025-12-29	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,083	-66.667%
2025-12-16	0.3000	0.3000	0.3000	0.3000	-30.233%	6	2,084	-66.667%
2025-12-11	0.4200	0.4300	0.4200	0.4300	+2.381%	10	2,090	-76.744%
2025-12-09	0.4200	0.4200	0.4200	0.4200	+7.692%	2	2,080	-76.190%
2025-12-08	0.3900	0.3900	0.3900	0.3900	-36.066%	1	2,078	-74.359%
2025-12-04	0.3000	0.6100	0.3000	0.6100	+52.500%	17	2,079	-83.607%
2025-11-25	0.4000	0.4000	0.4000	0.4000	-11.111%	1	2,090	-75.000%
2025-11-17	0.6000	0.6000	0.4500	0.4500	-6.250%	100	2,089	-77.778%
2025-11-11	0.4800	0.4800	0.4800	0.4800	-4.000%	1	2,189	-79.167%
2025-11-10	0.5000	0.5000	0.5000	0.5000	0.000%	20	2,190	-80.000%
2025-11-07	0.5000	0.5000	0.4800	0.5000	-13.793%	49	2,200	-80.000%
2025-11-05	0.6000	0.6000	0.5800	0.5800	+5.455%	2	2,193	-82.759%
2025-11-04	0.5400	0.6000	0.5000	0.5500	+37.500%	1,382	2,193	-81.818%
2025-11-03	0.4000	0.4000	0.4000	0.4000	-32.203%	1	964	-75.000%
2025-10-30	0.6700	0.6700	0.5900	0.5900	+7.273%	15	964	-83.051%
2025-10-29	0.5500	0.6500	0.5500	0.5500	+3.774%	55	949	-81.818%
2025-10-27	0.5000	0.5300	0.4400	0.5300	+17.778%	7	896	-81.132%
2025-10-23	0.4500	0.4500	0.4500	0.4500	-10.000%	3	896	-77.778%
2025-10-16	0.5000	0.5000	0.4000	0.5000	+11.111%	5	893	-80.000%
2025-10-15	0.4500	0.4500	0.4500	0.4500	0.000%	3	892	-77.778%
2025-10-14	0.5000	0.5000	0.3500	0.4500	-8.163%	72	889	-77.778%
2025-10-13	0.5200	0.5200	0.4800	0.4900	+11.364%	5	817	-79.592%
2025-10-10	0.4200	0.4400	0.3900	0.4400	+4.762%	24	818	-77.273%
2025-10-09	0.3800	0.4400	0.3700	0.4200	-2.326%	8	798	-76.190%
2025-10-08	0.3500	0.4300	0.3500	0.4300	+26.471%	31	798	-76.744%
2025-10-07	0.4000	0.4000	0.3400	0.3400	-2.857%	2	767	-70.588%
2025-10-06	0.3800	0.3800	0.3300	0.3500	+20.690%	22	767	-71.429%
2025-10-03	0.3800	0.3800	0.2900	0.2900	0.000%	5	767	-65.517%
2025-10-02	0.3700	0.3900	0.2900	0.2900	-3.333%	4	766	-65.517%
2025-10-01	0.3700	0.3700	0.3000	0.3000	-16.667%	2	766	-66.667%
2025-09-30	0.3300	0.3700	0.3300	0.3600	+2.857%	16	766	-72.222%
2025-09-26	0.3500	0.3500	0.3500	0.3500	-5.405%	1	766	-71.429%
2025-09-25	0.3300	0.3700	0.3100	0.3700	+5.714%	12	765	-72.973%
2025-09-24	0.4000	0.4000	0.3500	0.3500	0.000%	2	765	-71.429%
2025-09-23	0.4200	0.4200	0.3500	0.3500	0.000%	2	765	-71.429%
2025-09-22	0.3500	0.3500	0.3500	0.3500	+16.667%	1	765	-71.429%
2025-09-19	0.3000	0.3000	0.3000	0.3000	0.000%	1	765	-66.667%
2025-09-18	0.3000	0.3000	0.3000	0.3000	-14.286%	25	765	-66.667%
2025-09-10	0.3500	0.3500	0.3500	0.3500	+16.667%	2	740	-71.429%
2025-09-04	0.3000	0.3000	0.3000	0.3000	-6.250%	2	738	-66.667%
2025-09-03	0.3000	0.3300	0.3000	0.3200	-15.789%	35	738	-68.750%
2025-09-02	0.3600	0.3800	0.3000	0.3800	+52.000%	22	703	-73.684%
2025-08-28	0.4000	0.4000	0.2500	0.2500	+13.636%	223	683	-60.000%
2025-07-15	0.2500	0.2500	0.2200	0.2200	-12.000%	2	481	-54.545%
2025-03-20	0.2500	0.2500	0.2500	0.2500	-3.846%	100	479	-60.000%
2025-03-05	0.2600	0.2600	0.2600	0.2600	+18.182%	10	379	-61.538%
2025-03-04	0.2200	0.2200	0.2200	0.2200	-15.385%	10	369	-54.545%
2025-03-03	0.2600	0.2600	0.2600	0.2600	-13.333%	10	359	-61.538%
2025-02-27	0.3000	0.3000	0.3000	0.3000	+20.000%	10	339	-66.667%
2025-02-26	0.2400	0.2500	0.2400	0.2500	+19.048%	20	339	-60.000%
2025-02-25	0.2200	0.2200	0.2100	0.2100	0.000%	20	299	-52.381%
2025-02-24	0.2200	0.2200	0.2100	0.2100	-16.000%	20	299	-52.381%
2025-01-28	0.1500	0.2500	0.1500	0.2500	+66.667%	84	279	-60.000%
2025-01-27	0.1500	0.1500	0.1500	0.1500	-6.250%	50	195	-33.333%
2025-01-24	0.1600	0.1600	0.1600	0.1600	-15.789%	36	145	-37.500%
2025-01-21	0.1700	0.1900	0.1700	0.1900	-13.636%	16	43	-47.368%
2025-01-17	0.2100	0.2200	0.2100	0.2200	-8.333%	136	43	-54.545%
2025-01-16	0.2200	0.2400	0.2200	0.2400	-4.000%	16	43	-58.333%
2025-01-13	0.2500	0.2500	0.2500	0.2500	-16.667%	6	27	-60.000%
2025-01-10	0.2500	0.3000	0.2400	0.3000	0.000%	42	21	-66.667%