Dark

HRL20270115P20
HRL Jan 15 2027 20.00 Put (HRL270115P00020000)
option OPRA

EOD

Sep 29, 2026

1.25-15.541%(-0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3900	1.3900	1.2500	1.2500	-15.541%	2	890	0.000%
2026-09-25	1.4000	1.5300	1.4000	1.4800	+18.400%	14	890	-15.541%
2026-09-23	0.9500	1.3000	0.9500	1.2500	+31.579%	13	893	0.000%
2026-09-22	0.9500	0.9500	0.9500	0.9500	0.000%	3	891	+31.579%
2026-09-21	0.9500	0.9500	0.9500	0.9500	+3.261%	14	890	+31.579%
2026-09-17	0.9500	0.9500	0.9000	0.9200	+2.222%	34	877	+35.870%
2026-09-16	0.9000	0.9000	0.9000	0.9000	-15.094%	3	875	+38.889%
2026-09-11	1.0000	1.1000	1.0000	1.0600	+9.278%	41	872	+17.925%
2026-09-10	0.9200	0.9700	0.9200	0.9700	+14.118%	8	846	+28.866%
2026-09-09	0.8500	0.8500	0.8500	0.8500	+6.250%	2	847	+47.059%
2026-09-08	0.7500	0.8000	0.7500	0.8000	+21.212%	64	845	+56.250%
2026-09-03	0.6600	0.6600	0.6600	0.6600	+10.000%	4	781	+89.394%
2026-09-02	0.6000	0.6000	0.6000	0.6000	-1.639%	4	785	+108.333%
2026-09-01	0.6100	0.6100	0.6100	0.6100	-18.667%	1	785	+104.918%
2026-08-31	0.7500	0.7500	0.7500	0.7500	-6.250%	3	784	+66.667%
2026-08-28	0.8000	0.8500	0.8000	0.8000	-5.882%	85	781	+56.250%
2026-08-27	0.5900	0.9000	0.5900	0.8500	+88.889%	107	708	+47.059%
2026-08-26	0.4500	0.4500	0.4500	0.4500	0.000%	5	656	+177.778%
2026-08-25	0.4500	0.4500	0.4500	0.4500	+4.651%	20	661	+177.778%
2026-08-24	0.4000	0.4300	0.4000	0.4300	+7.500%	32	641	+190.698%
2026-08-19	0.3500	0.4000	0.3500	0.4000	-9.091%	12	611	+212.500%
2026-08-13	0.4400	0.4400	0.4400	0.4400	+10.000%	1	609	+184.091%
2026-08-10	0.4000	0.4000	0.4000	0.4000	0.000%	1	609	+212.500%
2026-08-04	0.5700	0.5700	0.4000	0.4000	-14.894%	3	608	+212.500%
2026-07-30	0.5700	0.5700	0.4300	0.4700	-2.083%	4	609	+165.957%
2026-07-29	0.5700	0.5700	0.4800	0.4800	+37.143%	2	607	+160.417%
2026-07-28	0.3500	0.3500	0.3500	0.3500	-10.256%	3	606	+257.143%
2026-07-27	0.5700	0.5700	0.3900	0.3900	-13.333%	14	608	+220.513%
2026-07-21	0.4500	0.4500	0.4500	0.4500	+12.500%	10	618	+177.778%
2026-07-20	0.4000	0.4000	0.4000	0.4000	-4.762%	10	618	+212.500%
2026-07-17	0.4200	0.4200	0.4200	0.4200	-14.286%	2	608	+197.619%
2026-07-14	0.4900	0.4900	0.4900	0.4900	-10.909%	20	608	+155.102%
2026-07-01	0.5500	0.5500	0.5500	0.5500	+5.769%	1	608	+127.273%
2026-06-30	0.5000	0.5200	0.5000	0.5200	+26.829%	10	609	+140.385%
2026-06-29	0.4700	0.4700	0.4100	0.4100	+32.258%	5	609	+204.878%
2026-06-26	0.4100	0.4100	0.3100	0.3100	-27.907%	7	608	+303.226%
2026-06-25	0.4300	0.4300	0.4300	0.4300	-21.818%	1	612	+190.698%
2026-06-24	0.5500	0.5500	0.5000	0.5500	-15.385%	33	613	+127.273%
2026-06-23	0.6500	0.6500	0.6500	0.6500	-5.797%	3	644	+92.308%
2026-06-22	0.6900	0.6900	0.6900	0.6900	+16.949%	1	647	+81.159%
2026-06-15	0.6000	0.6000	0.5900	0.5900	-9.231%	7	646	+111.864%
2026-06-12	0.7000	0.7000	0.6000	0.6500	-10.959%	66	643	+92.308%
2026-06-10	0.6300	0.7300	0.6300	0.7300	-2.667%	36	708	+71.233%
2026-06-09	0.8000	0.8000	0.7500	0.7500	-6.250%	21	734	+66.667%
2026-06-08	0.8000	0.8000	0.8000	0.8000	-11.111%	8	755	+56.250%
2026-06-05	1.0200	1.0200	0.8500	0.9000	-11.765%	9	757	+38.889%
2026-06-01	1.4500	1.4500	1.0000	1.0200	+20.000%	14	753	+22.549%
2026-05-29	1.0000	1.0000	0.8500	0.8500	-5.556%	6	755	+47.059%
2026-05-28	1.2000	1.2000	0.9000	0.9000	-48.571%	17	761	+38.889%
2026-05-26	1.7500	1.7500	1.7500	1.7500	+0.575%	1	766	-28.571%
2026-05-22	1.7400	1.7400	1.7400	1.7400	-13.861%	1	765	-28.161%
2026-05-18	2.0500	2.1000	2.0200	2.0200	-9.009%	4	765	-38.119%
2026-05-15	2.2200	2.2200	2.2200	2.2200	+3.256%	1	765	-43.694%
2026-05-13	2.0500	2.1500	2.0400	2.1500	+7.500%	46	764	-41.860%
2026-05-12	1.9500	2.0000	1.9500	2.0000	0.000%	4	743	-37.500%
2026-05-11	2.1000	2.1500	2.0000	2.0000	+11.111%	31	743	-37.500%
2026-05-08	1.8000	1.8000	1.8000	1.8000	+5.882%	3	719	-30.556%
2026-05-07	1.7000	1.7000	1.7000	1.7000	-7.609%	7	716	-26.471%
2026-05-06	1.6000	1.8500	1.6000	1.8400	+17.197%	13	716	-32.065%
2026-05-04	1.5700	1.5700	1.5700	1.5700	+1.290%	1	703	-20.382%
2026-04-30	1.5500	1.5500	1.5500	1.5500	+9.929%	1	702	-19.355%
2026-04-28	1.4100	1.4100	1.4100	1.4100	-5.369%	1	703	-11.348%
2026-04-27	1.1500	1.4900	1.1500	1.4900	+10.370%	10	704	-16.107%
2026-04-24	1.3500	1.3500	1.3500	1.3500	-15.625%	2	694	-7.407%
2026-04-21	1.6000	1.6000	1.6000	1.6000	0.000%	10	686	-21.875%
2026-04-17	1.6000	1.6000	1.6000	1.6000	-8.571%	5	686	-21.875%
2026-04-16	1.7500	1.7500	1.7500	1.7500	+0.575%	3	691	-28.571%
2026-04-15	1.8100	1.9100	1.7400	1.7400	+2.353%	8	688	-28.161%
2026-04-14	1.9500	1.9500	1.6300	1.7000	-6.593%	13	670	-26.471%
2026-04-13	1.9500	1.9500	1.8200	1.8200	+10.303%	12	659	-31.319%
2026-04-10	1.6500	1.6500	1.6500	1.6500	0.000%	1	647	-24.242%
2026-04-09	1.8000	1.8200	1.6500	1.6500	+0.610%	5	646	-24.242%
2026-04-08	1.6000	1.6400	1.6000	1.6400	+1.863%	16	642	-23.780%
2026-04-07	1.5500	1.7000	1.5500	1.6100	+1.258%	24	626	-22.360%
2026-04-06	1.5000	1.5900	1.5000	1.5900	+9.655%	61	606	-21.384%
2026-04-01	1.4500	1.4500	1.4500	1.4500	+9.848%	1	557	-13.793%
2026-03-31	1.3200	1.3200	1.3200	1.3200	-2.222%	2	557	-5.303%
2026-03-30	1.3500	1.3500	1.3500	1.3500	+8.000%	2	557	-7.407%
2026-03-27	1.2500	1.2500	1.2500	1.2500	0.000%	1	557	0.000%
2026-03-26	1.2500	1.2500	1.2500	1.2500	-10.714%	1	558	0.000%
2026-03-23	1.4500	1.4500	1.4000	1.4000	-3.448%	9	557	-10.714%
2026-03-20	1.4500	1.4500	1.4500	1.4500	+3.571%	2	548	-13.793%
2026-03-19	1.3700	1.4000	1.3700	1.4000	0.000%	4	548	-10.714%
2026-03-18	1.4000	1.4000	1.4000	1.4000	0.000%	1	544	-10.714%
2026-03-12	1.3500	1.4000	1.3500	1.4000	+12.000%	5	543	-10.714%
2026-03-10	1.2500	1.2500	1.2500	1.2500	+4.167%	1	541	0.000%
2026-03-09	1.1000	1.2000	1.1000	1.2000	+14.286%	15	540	+4.167%
2026-03-06	1.1000	1.1000	1.0500	1.0500	0.000%	4	532	+19.048%
2026-03-05	1.0500	1.0500	1.0500	1.0500	+5.000%	4	532	+19.048%
2026-03-04	1.0000	1.0000	1.0000	1.0000	+17.647%	21	528	+25.000%
2026-02-27	0.9200	0.9200	0.8000	0.8500	0.000%	20	508	+47.059%
2026-02-26	0.8000	0.8500	0.8000	0.8500	-5.556%	7	492	+47.059%
2026-02-24	0.9000	0.9000	0.9000	0.9000	-5.263%	1	486	+38.889%
2026-02-20	0.9500	0.9500	0.9500	0.9500	-29.630%	7	487	+31.579%
2026-02-19	1.3500	1.3500	1.3500	1.3500	+20.536%	1	480	-7.407%
2026-02-18	1.1200	1.1200	1.1200	1.1200	-13.846%	2	481	+11.607%
2026-02-17	1.3000	1.3000	1.3000	1.3000	+4.000%	1	483	-3.846%
2026-02-13	1.2500	1.2500	1.2500	1.2500	+37.363%	4	482	0.000%
2026-02-10	0.9100	0.9100	0.9100	0.9100	-5.208%	1	482	+37.363%
2026-02-05	0.9600	0.9600	0.9600	0.9600	+11.628%	1	481	+30.208%
2026-02-04	0.8500	0.8600	0.8500	0.8600	-4.444%	10	480	+45.349%
2026-02-03	0.9000	0.9000	0.9000	0.9000	0.000%	5	470	+38.889%
2026-02-02	0.9000	0.9000	0.9000	0.9000	-5.263%	2	465	+38.889%
2026-01-30	1.0000	1.0000	0.9500	0.9500	+3.261%	3	463	+31.579%
2026-01-28	0.9200	0.9200	0.9200	0.9200	+8.235%	2	460	+35.870%
2026-01-27	0.8500	0.8500	0.8500	0.8500	-5.556%	1	458	+47.059%
2026-01-26	0.9000	0.9000	0.8000	0.9000	-8.163%	54	457	+38.889%
2026-01-21	1.0500	1.0500	0.9800	0.9800	+3.158%	60	491	+27.551%
2026-01-20	0.9200	0.9500	0.9200	0.9500	-5.000%	51	551	+31.579%
2026-01-16	1.0000	1.0000	1.0000	1.0000	+17.647%	2	598	+25.000%
2026-01-15	1.0000	1.0000	0.8500	0.8500	-5.556%	35	598	+47.059%
2026-01-14	0.9000	0.9000	0.9000	0.9000	-16.667%	1	627	+38.889%
2026-01-13	1.0700	1.0800	1.0700	1.0800	-20.588%	10	628	+15.741%
2026-01-12	1.3600	1.3600	1.3600	1.3600	+13.333%	4	618	-8.088%
2026-01-09	1.2000	1.2000	1.2000	1.2000	-7.692%	1	614	+4.167%
2026-01-08	1.3000	1.3000	1.3000	1.3000	-3.704%	10	614	-3.846%
2026-01-06	1.3000	1.3500	1.3000	1.3500	+6.299%	3	609	-7.407%
2026-01-05	1.3000	1.3000	1.2700	1.2700	+15.455%	21	606	-1.575%
2025-12-29	1.0800	1.1000	1.0800	1.1000	+0.917%	10	626	+13.636%
2025-12-26	1.1200	1.1200	1.0900	1.0900	+6.863%	2	627	+14.679%
2025-12-24	1.1000	1.1000	1.0200	1.0200	-7.273%	8	633	+22.549%
2025-12-23	1.1000	1.1000	1.1000	1.1000	-4.348%	100	633	+13.636%
2025-12-22	1.0000	1.2800	1.0000	1.1500	+3.604%	4	530	+8.696%
2025-12-19	1.1100	1.1100	1.1100	1.1100	-3.478%	4	530	+12.613%
2025-12-18	1.1500	1.1500	1.1500	1.1500	+4.545%	1	526	+8.696%
2025-12-17	1.1000	1.1000	1.1000	1.1000	-8.333%	12	527	+13.636%
2025-12-16	1.2000	1.2000	1.2000	1.2000	0.000%	5	527	+4.167%
2025-12-12	1.2500	1.2500	1.2000	1.2000	-4.000%	36	522	+4.167%
2025-12-11	1.1400	1.2800	1.1400	1.2500	-7.407%	5	517	0.000%
2025-12-10	1.3500	1.3500	1.3300	1.3500	+12.500%	3	519	-7.407%
2025-12-08	1.2800	1.2800	1.2000	1.2000	-4.000%	6	521	+4.167%
2025-12-05	1.2500	1.2500	1.2500	1.2500	+1.626%	6	517	0.000%
2025-12-04	1.3000	1.4000	1.2200	1.2300	-15.753%	30	523	+1.626%
2025-12-03	1.9000	1.9000	1.4600	1.4600	-9.877%	4	525	-14.384%
2025-12-02	1.6500	1.6500	1.6200	1.6200	+0.621%	2	525	-22.840%
2025-12-01	1.6100	1.6100	1.6100	1.6100	+3.871%	1	525	-22.360%
2025-11-25	1.5500	1.5500	1.5500	1.5500	-3.125%	3	525	-19.355%
2025-11-24	1.6000	1.6000	1.6000	1.6000	-11.602%	10	522	-21.875%
2025-11-19	1.8100	1.8100	1.8100	1.8100	+1.685%	2	512	-30.939%
2025-11-14	1.7800	1.7800	1.7800	1.7800	-3.784%	1	510	-29.775%
2025-11-11	1.7000	1.8500	1.7000	1.8500	-2.632%	15	511	-32.432%
2025-11-07	1.9000	1.9300	1.5000	1.9000	+15.152%	38	496	-34.211%
2025-11-06	2.0000	2.0000	1.6500	1.6500	-4.070%	20	462	-24.242%
2025-11-05	1.7200	1.7200	1.7200	1.7200	-25.862%	10	442	-27.326%
2025-11-03	2.2000	2.3200	1.8000	2.3200	+28.889%	4	428	-46.121%
2025-10-31	1.8000	1.8000	1.8000	1.8000	-20.705%	10	428	-30.556%
2025-10-30	2.1000	2.2700	2.1000	2.2700	+3.182%	21	418	-44.934%
2025-10-29	1.8000	2.2000	1.8000	2.2000	+40.127%	57	397	-43.182%
2025-10-23	1.9000	1.9000	1.5000	1.5700	+1.290%	10	340	-20.382%
2025-10-20	1.5500	1.5500	1.5500	1.5500	+3.333%	1	336	-19.355%
2025-10-10	1.5000	1.5000	1.5000	1.5000	-3.226%	1	337	-16.667%
2025-10-09	1.5200	1.5500	1.4800	1.5500	0.000%	3	336	-19.355%
2025-10-08	1.5000	1.5500	1.5000	1.5500	+4.730%	12	335	-19.355%
2025-10-07	1.4800	1.5000	1.4500	1.4800	+11.278%	24	303	-15.541%
2025-10-06	1.3000	1.3400	1.3000	1.3300	+6.400%	41	303	-6.015%
2025-10-03	1.2500	1.3400	1.2500	1.2500	+0.806%	14	264	0.000%
2025-10-02	1.2700	1.3300	1.2400	1.2400	+1.639%	3	254	+0.806%
2025-10-01	1.2500	1.2700	1.2100	1.2200	-4.688%	31	253	+2.459%
2025-09-29	1.2800	1.2800	1.2800	1.2800	0.000%	2	226	-2.344%
2025-09-26	1.3000	1.3400	1.2500	1.2800	-1.538%	5	224	-2.344%
2025-09-25	1.3400	1.3400	1.2900	1.3000	+2.362%	5	223	-3.846%
2025-09-24	1.3200	1.3200	1.2700	1.2700	-2.308%	2	220	-1.575%
2025-09-23	1.3500	1.3900	1.3000	1.3000	+8.333%	9	220	-3.846%
2025-09-18	1.1900	1.2000	1.1400	1.2000	0.000%	7	219	+4.167%
2025-09-15	1.2300	1.2300	1.2000	1.2000	+2.564%	2	214	+4.167%
2025-09-12	1.1700	1.1700	1.1700	1.1700	-6.400%	1	213	+6.838%
2025-09-10	1.1000	1.2500	1.1000	1.2500	+13.636%	8	212	0.000%
2025-09-08	1.1000	1.1000	1.1000	1.1000	+10.000%	4	204	+13.636%
2025-09-05	1.0000	1.0000	1.0000	1.0000	-16.667%	1	200	+25.000%
2025-09-04	1.1400	1.2000	1.1400	1.2000	+4.348%	11	199	+4.167%
2025-09-03	1.1000	1.1500	1.1000	1.1500	-4.167%	16	188	+8.696%
2025-09-02	1.1400	1.2000	1.1400	1.2000	+14.286%	2	172	+4.167%
2025-08-29	1.0000	1.0500	0.9500	1.0500	0.000%	8	162	+19.048%
2025-08-28	1.2000	1.2500	1.0000	1.0500	+75.000%	114	162	+19.048%
2025-08-25	0.6000	0.6000	0.6000	0.6000	0.000%	2	64	+108.333%
2025-08-21	0.6000	0.6000	0.6000	0.6000	-13.043%	1	63	+108.333%
2025-08-19	0.6900	0.6900	0.6900	0.6900	+6.154%	1	63	+81.159%
2025-07-30	0.6500	0.6500	0.6500	0.6500	-7.143%	2	63	+92.308%
2025-07-23	0.7000	0.7000	0.7000	0.7000	+18.644%	1	61	+78.571%
2025-07-15	0.6000	0.6100	0.5900	0.5900	-28.916%	13	61	+111.864%
2025-05-12	0.8300	0.8300	0.8300	0.8300	-5.682%	1	50	+50.602%
2025-04-04	0.9100	0.9100	0.8800	0.8800	+7.317%	72	49	+42.045%
2025-03-10	0.8200	0.8200	0.8200	0.8200	+17.143%	2	69	+52.439%
2025-03-07	0.7000	0.7000	0.7000	0.7000	-12.500%	4	69	+78.571%
2025-03-06	0.8000	0.8000	0.8000	0.8000	-6.977%	1	66	+56.250%
2025-02-28	0.8000	0.8600	0.8000	0.8600	+7.500%	30	66	+45.349%
2025-02-26	0.8000	0.8100	0.8000	0.8000	+1.266%	30	51	+56.250%
2025-02-18	0.7900	0.7900	0.7900	0.7900	-1.250%	1	21	+58.228%
2025-02-12	0.8000	0.8000	0.8000	0.8000	+31.148%	9	20	+56.250%
2025-01-31	0.6100	0.6100	0.6100	0.6100	-18.667%	20	11	+104.918%
2025-01-15	0.7500	0.7500	0.7500	0.7500	-5.063%	1	3	+66.667%
2024-11-19	0.7900	0.7900	0.7900	0.7900	0.000%	2	2	+58.228%