Dark

HRL20270115P23
HRL Jan 15 2027 23.00 Put (HRL270115P00023000)
option OPRA

EOD

Sep 25, 2026

3.70+26.280%(+0.77)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.7000	3.7000	3.7000	3.7000	+26.280%	21	1,054	0.000%
2026-09-22	2.9300	2.9300	2.9300	2.9300	+9.738%	1	1,033	+26.280%
2026-09-18	2.8500	2.9100	2.4700	2.6700	-5.319%	32	1,032	+38.577%
2026-09-17	2.4000	2.9700	2.4000	2.8200	-2.759%	8	1,001	+31.206%
2026-09-16	3.0000	3.0000	2.9000	2.9000	+2.113%	2	995	+27.586%
2026-09-15	2.7500	2.8400	2.4500	2.8400	+5.576%	9	993	+30.282%
2026-09-14	2.5500	2.6900	2.5100	2.6900	0.000%	8	987	+37.546%
2026-09-10	2.8000	2.8000	2.6900	2.6900	+11.157%	5	980	+37.546%
2026-08-28	2.4200	2.4200	2.4200	2.4200	+3.419%	1	979	+52.893%
2026-08-27	1.5500	2.4200	1.5500	2.3400	+73.333%	61	980	+58.120%
2026-08-26	1.3500	1.3500	1.3500	1.3500	+8.000%	1	981	+174.074%
2026-08-24	1.2500	1.2500	1.2500	1.2500	+4.167%	2	980	+196.000%
2026-08-21	1.2900	1.2900	1.2000	1.2000	+0.840%	4	979	+208.333%
2026-08-11	1.1900	1.1900	1.1900	1.1900	+14.423%	6	978	+210.924%
2026-08-03	1.0400	1.0400	1.0400	1.0400	+9.474%	4	977	+255.769%
2026-07-27	0.9500	0.9500	0.9500	0.9500	-6.863%	1	981	+289.474%
2026-07-24	1.0300	1.0300	1.0200	1.0200	-9.735%	16	980	+262.745%
2026-07-23	1.1200	1.1300	1.1200	1.1300	+2.727%	2	981	+227.434%
2026-07-17	0.9500	1.1000	0.9500	1.1000	-15.385%	3	983	+236.364%
2026-07-13	1.3000	1.3000	1.3000	1.3000	-13.907%	1	985	+184.615%
2026-07-06	1.5100	1.5100	1.5100	1.5100	+67.778%	1	985	+145.033%
2026-06-26	1.0300	1.0300	0.9000	0.9000	-19.643%	27	986	+311.111%
2026-06-25	1.1200	1.1200	1.1200	1.1200	0.000%	6	997	+230.357%
2026-06-24	1.2500	1.2500	1.1200	1.1200	-20.000%	7	1,003	+230.357%
2026-06-23	1.4000	1.4000	1.4000	1.4000	-14.110%	5	1,008	+164.286%
2026-06-17	1.6300	1.6300	1.6300	1.6300	+8.667%	4	1,017	+126.994%
2026-06-12	1.5000	1.5000	1.5000	1.5000	-12.791%	2	1,017	+146.667%
2026-06-11	1.7200	1.7200	1.7200	1.7200	-4.444%	3	1,019	+115.116%
2026-06-08	2.1900	2.1900	1.8000	1.8000	-10.000%	13	1,022	+105.556%
2026-06-05	1.9500	2.0000	1.1500	2.0000	-4.762%	42	1,032	+85.000%
2026-06-03	2.1000	2.1000	2.1000	2.1000	-6.667%	4	992	+76.190%
2026-06-01	2.2300	2.3800	2.2300	2.2500	+12.500%	22	996	+64.444%
2026-05-28	2.3000	2.6100	1.8500	2.0000	-50.000%	70	1,002	+85.000%
2026-05-13	4.1000	4.1000	4.0000	4.0000	+21.212%	30	995	-7.500%
2026-05-07	3.3000	3.3000	3.3000	3.3000	0.000%	4	1,025	+12.121%
2026-05-04	3.3000	3.3000	3.3000	3.3000	+6.452%	1	1,021	+12.121%
2026-04-30	3.1000	3.1000	3.1000	3.1000	-15.989%	11	1,020	+19.355%
2026-04-29	3.2400	3.6900	3.2400	3.6900	+19.032%	11	1,030	+0.271%
2026-04-28	3.1000	3.1000	3.1000	3.1000	+5.085%	2	1,041	+19.355%
2026-04-23	2.9500	2.9500	2.9500	2.9500	-19.619%	2	1,043	+25.424%
2026-04-15	3.7200	3.7200	3.6700	3.6700	+1.662%	2	1,045	+0.817%
2026-04-14	3.6100	3.6100	3.6100	3.6100	-5.000%	1	1,045	+2.493%
2026-04-13	3.6800	3.8000	3.5000	3.8000	+6.145%	25	1,044	-2.632%
2026-04-10	3.6800	3.6800	3.4000	3.5800	+5.294%	10	1,037	+3.352%
2026-04-09	3.4000	3.4000	3.4000	3.4000	+6.250%	5	1,041	+8.824%
2026-04-07	3.2000	3.2000	3.2000	3.2000	+17.647%	2	1,041	+15.625%
2026-03-31	2.7500	2.8000	2.7200	2.7200	+8.800%	17	1,039	+36.029%
2026-03-30	2.5000	2.5000	2.5000	2.5000	+1.626%	10	1,039	+48.000%
2026-03-27	2.4200	2.4600	2.4200	2.4600	+2.075%	4	1,029	+50.407%
2026-03-26	2.4100	2.4100	2.4100	2.4100	-13.620%	1	1,025	+53.527%
2026-03-23	2.7900	2.7900	2.7900	2.7900	+11.600%	2	1,024	+32.616%
2026-03-18	2.5000	2.5000	2.5000	2.5000	+4.167%	1	1,024	+48.000%
2026-03-17	2.4000	2.4000	2.4000	2.4000	-11.765%	40	1,024	+54.167%
2026-03-13	2.6200	2.7200	2.6200	2.7200	+0.741%	16	985	+36.029%
2026-03-12	2.6000	2.7000	2.6000	2.7000	+3.846%	11	998	+37.037%
2026-03-11	2.5000	2.6000	2.5000	2.6000	+15.556%	5	978	+42.308%
2026-03-10	2.2500	2.2500	2.2500	2.2500	0.000%	20	978	+64.444%
2026-03-09	2.2500	2.2500	2.2500	2.2500	+7.143%	1	958	+64.444%
2026-03-06	2.1000	2.1000	2.1000	2.1000	+4.478%	1	957	+76.190%
2026-03-05	1.9000	2.0100	1.9000	2.0100	+0.500%	8	957	+84.080%
2026-03-03	2.0000	2.0000	2.0000	2.0000	+11.111%	1	951	+85.000%
2026-03-02	1.7500	1.8000	1.7500	1.8000	+5.882%	14	950	+105.556%
2026-02-27	1.7500	1.7500	1.6000	1.7000	-3.955%	7	936	+117.647%
2026-02-26	1.7700	1.7700	1.7700	1.7700	+1.143%	1	937	+109.040%
2026-02-25	1.7500	1.7500	1.7500	1.7500	0.000%	1	937	+111.429%
2026-02-23	1.0000	1.7500	1.0000	1.7500	-7.407%	2	937	+111.429%
2026-02-20	1.8900	1.8900	1.8900	1.8900	-20.253%	1	937	+95.767%
2026-02-17	2.3700	2.3700	2.3700	2.3700	+12.857%	3	938	+56.118%
2026-02-12	2.1100	2.1100	2.1000	2.1000	-2.778%	2	935	+76.190%
2026-02-11	2.5000	2.5000	2.1600	2.1600	+5.366%	5	937	+71.296%
2026-02-10	2.0500	2.0500	2.0500	2.0500	-5.093%	10	933	+80.488%
2026-02-09	1.8000	2.1600	1.8000	2.1600	+20.000%	2	923	+71.296%
2026-02-06	1.8000	1.8000	1.8000	1.8000	-2.174%	5	921	+105.556%
2026-02-05	1.8400	1.8400	1.8400	1.8400	+11.515%	6	921	+101.087%
2026-02-04	1.6500	1.6500	1.6500	1.6500	-6.780%	433	915	+124.242%
2026-02-03	1.7700	1.7700	1.7700	1.7700	-4.839%	2	482	+109.040%
2026-02-02	1.8600	1.8600	1.8600	1.8600	-9.268%	1	481	+98.925%
2026-01-30	2.0500	2.0500	2.0500	2.0500	+7.895%	12	481	+80.488%
2026-01-28	1.9000	1.9000	1.9000	1.9000	+13.095%	7	481	+94.737%
2026-01-27	1.6800	1.6800	1.6800	1.6800	-6.667%	3	479	+120.238%
2026-01-26	1.8000	1.8000	1.8000	1.8000	-5.263%	8	482	+105.556%
2026-01-23	1.9000	1.9000	1.9000	1.9000	-4.040%	10	474	+94.737%
2026-01-21	1.9800	1.9800	1.9800	1.9800	+4.211%	1	464	+86.869%
2026-01-20	1.8100	1.9000	1.7800	1.9000	-5.000%	27	463	+94.737%
2026-01-16	2.0000	2.0000	2.0000	2.0000	+9.290%	6	475	+85.000%
2026-01-15	1.9500	1.9500	1.8300	1.8300	-12.440%	73	475	+102.186%
2026-01-14	2.0900	2.0900	2.0900	2.0900	-11.064%	1	517	+77.033%
2026-01-13	2.3500	2.3500	2.3500	2.3500	-11.321%	4	518	+57.447%
2026-01-09	2.6500	2.6500	2.6500	2.6500	+1.145%	5	522	+39.623%
2026-01-08	2.6200	2.6200	2.6200	2.6200	-6.429%	2	517	+41.221%
2026-01-07	2.8000	2.8000	2.8000	2.8000	+3.704%	5	517	+32.143%
2026-01-06	2.7000	2.7000	2.7000	2.7000	+5.058%	4	517	+37.037%
2026-01-05	2.5100	2.5800	2.5100	2.5700	+17.890%	3	513	+43.969%
2025-12-31	2.4000	2.4000	2.1800	2.1800	+3.810%	7	504	+69.725%
2025-12-30	2.1000	2.1000	2.1000	2.1000	-0.943%	1	504	+76.190%
2025-12-29	1.9000	2.1200	1.9000	2.1200	-2.752%	15	503	+74.528%
2025-12-26	2.1900	2.1900	2.1200	2.1800	+13.542%	3	512	+69.725%
2025-12-24	1.9500	1.9500	1.9200	1.9200	-21.951%	5	514	+92.708%
2025-12-23	2.3000	2.4600	2.3000	2.4600	+23.000%	6	514	+50.407%
2025-12-22	2.3000	2.3000	2.0000	2.0000	-5.213%	6	509	+85.000%
2025-12-18	2.0200	2.1200	2.0200	2.1100	-4.091%	7	503	+75.355%
2025-12-17	2.2000	2.2000	2.2000	2.2000	-4.348%	2	496	+68.182%
2025-12-16	2.3000	2.3300	2.3000	2.3000	0.000%	5	497	+60.870%
2025-12-11	2.3000	2.3000	2.3000	2.3000	-6.122%	5	498	+60.870%
2025-12-08	2.4500	2.4500	2.4500	2.4500	+6.522%	1	493	+51.020%
2025-12-05	2.1700	2.3000	2.1700	2.3000	+3.139%	8	492	+60.870%
2025-12-04	2.3600	2.3600	2.2300	2.2300	-21.754%	21	484	+65.919%
2025-12-03	3.2000	3.2000	2.8500	2.8500	-1.724%	3	463	+29.825%
2025-12-02	2.9500	2.9500	2.9000	2.9000	+2.113%	6	461	+27.586%
2025-11-25	2.8400	2.8400	2.8400	2.8400	-5.333%	3	455	+30.282%
2025-11-21	2.9400	3.0000	2.9400	3.0000	+3.448%	3	455	+23.333%
2025-11-13	2.9000	2.9000	2.9000	2.9000	-12.913%	10	454	+27.586%
2025-11-07	2.9500	3.3400	2.9500	3.3300	-9.756%	4	444	+11.111%
2025-11-03	3.6900	3.6900	3.6900	3.6900	-0.806%	1	440	+0.271%
2025-10-30	3.4800	3.7400	3.4800	3.7200	+0.541%	40	440	-0.538%
2025-10-29	3.8000	3.8000	3.7000	3.7000	+38.060%	3	404	0.000%
2025-10-27	2.7200	2.7200	2.6800	2.6800	+2.290%	5	402	+38.060%
2025-10-23	3.1000	3.1000	2.6200	2.6200	+4.800%	26	402	+41.221%
2025-10-22	2.5000	2.5000	2.5000	2.5000	-1.961%	3	376	+48.000%
2025-10-21	2.7900	2.7900	2.5500	2.5500	-6.250%	11	375	+45.098%
2025-10-20	2.7200	2.7200	2.7200	2.7200	-0.730%	4	364	+36.029%
2025-10-17	2.8400	2.8400	2.7300	2.7400	-5.517%	4	360	+35.036%
2025-10-10	2.9000	2.9000	2.9000	2.9000	+5.455%	1	356	+27.586%
2025-10-09	2.8400	2.8400	2.7500	2.7500	+2.996%	2	355	+34.545%
2025-10-07	2.5600	2.8000	2.5600	2.6700	+15.086%	33	351	+38.577%
2025-10-03	2.4600	2.4600	2.3200	2.3200	-2.110%	4	351	+59.483%
2025-10-02	2.4400	2.4400	2.3500	2.3700	+3.947%	4	351	+56.118%
2025-10-01	2.3900	2.3900	2.1600	2.2800	-2.146%	8	351	+62.281%
2025-09-30	2.3300	2.3300	2.3300	2.3300	-2.917%	1	351	+58.798%
2025-09-29	2.4000	2.4000	2.4000	2.4000	+3.448%	12	352	+54.167%
2025-09-26	2.4300	2.4300	2.3200	2.3200	-3.333%	4	352	+59.483%
2025-09-25	2.4800	2.4900	2.4000	2.4000	+2.128%	4	352	+54.167%
2025-09-24	2.4300	2.4300	2.3100	2.3500	-0.424%	5	352	+57.447%
2025-09-23	2.5300	2.5300	2.3600	2.3600	+3.965%	4	353	+56.780%
2025-09-22	2.2700	2.2700	2.2700	2.2700	+5.581%	1	353	+62.996%
2025-09-19	2.2000	2.2000	2.1500	2.1500	-1.376%	3	352	+72.093%
2025-09-18	2.2800	2.2800	2.1800	2.1800	+0.461%	2	355	+69.725%
2025-09-17	2.1800	2.1800	2.1700	2.1700	-1.364%	7	355	+70.507%
2025-09-16	2.0500	2.2000	2.0500	2.2000	-4.348%	10	360	+68.182%
2025-09-15	2.2500	2.3000	2.2000	2.3000	+2.222%	51	365	+60.870%
2025-09-12	2.1900	2.2500	2.1900	2.2500	+12.500%	12	314	+64.444%
2025-09-09	2.0000	2.0000	2.0000	2.0000	-3.382%	1	306	+85.000%
2025-09-08	2.1700	2.1700	1.8900	2.0700	+2.985%	28	305	+78.744%
2025-09-05	2.0500	2.0500	2.0100	2.0100	-6.075%	3	279	+84.080%
2025-09-04	1.9500	2.2700	1.9500	2.1400	+0.469%	12	282	+72.897%
2025-09-03	2.0700	2.1300	2.0600	2.1300	-3.620%	43	274	+73.709%
2025-09-02	2.1100	2.2100	2.1100	2.2100	+10.500%	11	231	+67.421%
2025-08-29	1.9500	2.0000	1.9500	2.0000	+5.263%	28	192	+85.000%
2025-08-28	2.2000	2.4000	1.8500	1.9000	+74.312%	117	192	+94.737%
2025-08-27	1.0900	1.0900	1.0900	1.0900	-2.679%	1	81	+239.450%
2025-08-25	1.1200	1.1200	1.1200	1.1200	+0.901%	1	82	+230.357%
2025-08-22	1.1100	1.1100	1.1100	1.1100	-9.756%	1	83	+233.333%
2025-08-18	1.2500	1.2500	1.2300	1.2300	0.000%	2	84	+200.813%
2025-08-15	1.2300	1.2300	1.2300	1.2300	+12.844%	1	86	+200.813%
2025-07-28	1.0900	1.0900	1.0900	1.0900	+1.869%	5	86	+239.450%
2025-07-14	1.0700	1.0700	1.0700	1.0700	+7.000%	7	81	+245.794%
2025-07-11	1.0000	1.0000	1.0000	1.0000	+25.000%	43	74	+270.000%
2025-07-10	0.8000	0.8000	0.8000	0.8000	-6.977%	2	36	+362.500%
2025-07-09	0.8600	0.8600	0.8600	0.8600	-16.505%	1	36	+330.233%
2025-06-30	1.0300	1.0300	1.0300	1.0300	0.000%	1	37	+259.223%
2025-06-10	1.0300	1.0300	1.0300	1.0300	-0.962%	1	37	+259.223%
2025-05-30	1.0400	1.0400	1.0400	1.0400	-20.611%	2	37	+255.769%
2025-05-28	1.1900	1.3100	1.1900	1.3100	+8.264%	2	37	+182.443%
2025-05-21	1.1500	1.2100	1.1500	1.2100	+5.217%	2	37	+205.785%
2025-05-16	1.1000	1.2000	1.1000	1.1500	-17.857%	10	37	+221.739%
2025-05-12	1.4000	1.4000	1.4000	1.4000	+9.375%	1	38	+164.286%
2025-04-24	1.2800	1.2800	1.2800	1.2800	-19.497%	1	37	+189.063%
2025-04-08	1.5900	1.5900	1.5900	1.5900	+38.261%	1	36	+132.704%
2025-04-03	1.1500	1.1500	1.1500	1.1500	-12.214%	3	35	+221.739%
2025-03-27	1.3100	1.3100	1.3100	1.3100	-5.072%	1	32	+182.443%
2025-03-24	1.3800	1.3800	1.3800	1.3800	-6.122%	1	33	+168.116%
2025-03-14	1.4700	1.4700	1.4700	1.4700	+8.889%	2	32	+151.701%
2025-03-10	1.3500	1.3500	1.3500	1.3500	-13.462%	2	31	+174.074%
2025-02-27	1.5600	1.5600	1.5600	1.5600	+6.849%	2	33	+137.179%
2025-02-26	1.4500	1.4600	1.4500	1.4600	+12.308%	6	31	+153.425%
2025-02-21	1.3000	1.3000	1.3000	1.3000	-7.143%	2	25	+184.615%
2025-02-18	1.4300	1.4300	1.4000	1.4000	-2.098%	3	24	+164.286%
2025-02-13	1.4300	1.4300	1.4300	1.4300	+3.623%	3	18	+158.741%
2025-02-12	1.3800	1.3800	1.3800	1.3800	+4.545%	1	18	+168.116%
2025-02-10	1.3200	1.3200	1.3200	1.3200	-12.000%	2	17	+180.303%
2025-02-06	1.5000	1.5000	1.5000	1.5000	+11.111%	1	15	+146.667%
2025-01-07	1.3400	1.3600	1.3400	1.3500	+2,600.000%	13	14	+174.074%
2024-12-05	0.0500	0.0500	0.0500	0.0500	-95.327%	5	25	+7,300.000%
2024-12-04	1.0700	1.0700	1.0700	1.0700	+1.905%	2	20	+245.794%
2024-12-02	1.0500	1.0500	1.0500	1.0500	+5.000%	1	18	+252.381%
2024-11-29	1.0000	1.0000	1.0000	1.0000	0.000%	2	17	+270.000%
2024-11-27	1.0000	1.0000	1.0000	1.0000	-9.091%	1	16	+270.000%
2024-11-25	1.1000	1.1000	1.1000	1.1000	-12.000%	1	16	+236.364%
2024-11-20	1.2500	1.2500	1.2500	1.2500	-3.846%	1	15	+196.000%
2024-11-19	1.3000	1.3000	1.3000	1.3000	+8.333%	2	15	+184.615%
2024-11-11	1.2000	1.2000	1.2000	1.2000	0.000%	1	13	+208.333%
2024-11-08	1.2500	1.2500	1.2000	1.2000	-9.774%	4	12	+208.333%
2024-11-07	1.3300	1.3300	1.3300	1.3300	+20.909%	2	10	+178.195%
2024-10-29	1.1000	1.1000	1.1000	1.1000	-4.348%	1	11	+236.364%
2024-10-25	1.1500	1.1500	1.1500	1.1500	0.000%	2	10	+221.739%
2024-10-21	1.0600	1.1500	1.0600	1.1500	-20.690%	4	9	+221.739%
2024-10-09	1.4500	1.4500	1.4500	1.4500	+7.407%	1	5	+155.172%
2024-10-01	1.3500	1.3500	1.3500	1.3500	+17.391%	2	4	+174.074%
2024-09-20	1.1000	1.1500	1.1000	1.1500	0.000%	4	2	+221.739%