Dark

HRL20270115P25
HRL Jan 15 2027 25.00 Put (HRL270115P00025000)
option OPRA

EOD

Sep 28, 2026

5.50-2.655%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.5000	5.5000	5.5000	5.5000	-2.655%	1	1,463	0.000%
2026-09-24	5.6500	5.6500	5.6500	5.6500	+20.213%	1	1,463	-2.655%
2026-09-22	4.7000	4.7000	4.7000	4.7000	-0.844%	1	1,464	+17.021%
2026-09-21	4.7400	4.7400	4.7400	4.7400	+6.278%	1	1,465	+16.034%
2026-09-15	4.4600	4.4600	4.4600	4.4600	-6.303%	1	1,464	+23.318%
2026-09-11	4.8500	4.9800	4.7600	4.7600	+6.250%	24	1,465	+15.546%
2026-09-10	4.4500	4.4800	4.3500	4.4800	+28.000%	10	1,455	+22.768%
2026-09-01	3.5000	3.5000	3.5000	3.5000	-14.634%	1	1,451	+57.143%
2026-08-28	4.1000	4.1000	4.1000	4.1000	+2.757%	1	1,451	+34.146%
2026-08-27	2.9700	4.1000	2.9700	3.9900	+71.245%	66	1,452	+37.845%
2026-08-25	2.3300	2.3300	2.3300	2.3300	+1.304%	1	1,402	+136.052%
2026-08-21	2.3500	2.3500	2.3000	2.3000	+12.195%	39	1,402	+139.130%
2026-08-19	2.0000	2.0500	2.0000	2.0500	0.000%	12	1,370	+168.293%
2026-08-14	2.0500	2.0500	2.0500	2.0500	-12.766%	42	1,369	+168.293%
2026-08-12	2.3500	2.3500	2.3500	2.3500	+30.556%	5	1,327	+134.043%
2026-08-07	1.8000	1.8000	1.8000	1.8000	+0.559%	5	1,327	+205.556%
2026-08-05	1.7900	1.7900	1.7900	1.7900	-1.648%	1	1,322	+207.263%
2026-08-03	1.8200	1.8200	1.8200	1.8200	+0.552%	4	1,323	+202.198%
2026-07-31	1.9500	2.0500	1.8100	1.8100	-10.396%	11	1,323	+203.867%
2026-07-30	2.0200	2.0200	2.0200	2.0200	+30.323%	2	1,332	+172.277%
2026-07-28	1.5500	1.5500	1.5500	1.5500	-16.216%	2	1,334	+254.839%
2026-07-24	1.8500	1.8500	1.8500	1.8500	-5.128%	1	1,330	+197.297%
2026-07-23	1.9500	1.9500	1.9500	1.9500	+2.094%	20	1,330	+182.051%
2026-07-21	1.9100	1.9100	1.9100	1.9100	+4.945%	3	1,310	+187.958%
2026-07-20	1.7700	1.8200	1.7700	1.8200	-1.622%	2	1,313	+202.198%
2026-07-17	1.7500	1.8500	1.6500	1.8500	+12.121%	10	1,312	+197.297%
2026-07-16	1.6500	1.6500	1.6500	1.6500	-21.429%	2	1,311	+233.333%
2026-06-30	2.0100	2.1000	2.0100	2.1000	+27.273%	2	1,313	+161.905%
2026-06-29	1.6500	1.6500	1.6500	1.6500	+12.245%	1	1,314	+233.333%
2026-06-26	1.9000	1.9000	1.4700	1.4700	-17.416%	2	1,315	+274.150%
2026-06-25	1.7800	1.7800	1.7800	1.7800	+4.706%	1	1,316	+208.989%
2026-06-24	2.1500	2.1500	1.7000	1.7000	-27.660%	9	1,317	+223.529%
2026-06-23	2.5000	2.5000	2.3000	2.3500	-8.560%	4	1,319	+134.043%
2026-06-18	2.5700	2.5700	2.5700	2.5700	+11.739%	12	1,317	+114.008%
2026-06-16	2.3000	2.3000	2.3000	2.3000	-8.730%	4	1,317	+139.130%
2026-06-15	2.5200	2.5200	2.5200	2.5200	-13.103%	10	1,321	+118.254%
2026-06-08	2.9000	2.9000	2.9000	2.9000	-18.768%	3	1,311	+89.655%
2026-06-03	3.2900	3.5700	3.2900	3.5700	+7.855%	5	1,314	+54.062%
2026-06-01	3.3100	3.3100	3.3100	3.3100	-2.647%	2	1,316	+66.163%
2026-05-28	3.6700	3.6700	3.3400	3.4000	-29.314%	3	1,315	+61.765%
2026-05-27	4.8100	4.8100	4.8100	4.8100	-10.261%	1	1,315	+14.345%
2026-05-19	5.3600	5.3600	5.3600	5.3600	-2.722%	1	1,316	+2.612%
2026-05-18	5.5100	5.5100	5.5100	5.5100	+0.916%	4	1,319	-0.181%
2026-05-12	5.4600	5.4600	5.4600	5.4600	+9.200%	5	1,319	+0.733%
2026-05-07	5.0000	5.0000	5.0000	5.0000	+5.708%	9	1,314	+10.000%
2026-04-15	4.7300	4.7300	4.7300	4.7300	-5.400%	1	1,305	+16.279%
2026-04-14	5.1000	5.1000	5.0000	5.0000	-1.961%	26	1,304	+10.000%
2026-04-13	5.1000	5.1000	5.1000	5.1000	+7.595%	1	1,290	+7.843%
2026-04-09	4.7400	4.7400	4.7400	4.7400	+10.233%	1	1,289	+16.034%
2026-04-06	4.3000	4.3000	4.3000	4.3000	+2.381%	1	1,288	+27.907%
2026-04-01	4.2000	4.2000	4.2000	4.2000	+5.793%	2	1,287	+30.952%
2026-03-13	3.9700	3.9700	3.9700	3.9700	+4.474%	1	1,285	+38.539%
2026-03-11	3.8000	3.8000	3.8000	3.8000	+49.020%	15	1,284	+44.737%
2026-02-27	2.5200	2.5500	2.5200	2.5500	-5.556%	4	1,284	+115.686%
2026-02-26	2.7000	2.7000	2.7000	2.7000	-1.818%	1	1,280	+103.704%
2026-02-25	2.7500	2.7500	2.7500	2.7500	0.000%	1	1,280	+100.000%
2026-02-23	2.6500	2.7500	2.6500	2.7500	-14.063%	5	1,280	+100.000%
2026-02-11	3.2000	3.2000	3.2000	3.2000	+10.345%	1	1,279	+71.875%
2026-02-09	2.9000	2.9000	2.9000	2.9000	+9.434%	3	1,278	+89.655%
2026-02-06	2.6500	2.7500	2.6500	2.6500	0.000%	6	1,277	+107.547%
2026-02-04	2.6500	2.6500	2.6500	2.6500	-4.676%	1	1,271	+107.547%
2026-02-03	2.7800	2.7800	2.7800	2.7800	+0.361%	3	1,270	+97.842%
2026-01-29	2.8000	2.8000	2.7700	2.7700	-2.807%	21	1,273	+98.556%
2026-01-28	2.6000	2.8500	2.6000	2.8500	+10.465%	6	1,292	+92.982%
2026-01-27	2.5800	2.5800	2.5800	2.5800	-4.444%	3	1,291	+113.178%
2026-01-26	2.6500	2.7000	2.6500	2.7000	-7.850%	42	1,294	+103.704%
2026-01-21	3.1000	3.1000	2.9300	2.9300	+2.091%	7	1,252	+87.713%
2026-01-20	2.8700	2.8700	2.8700	2.8700	+0.702%	1	1,249	+91.638%
2026-01-16	2.8500	2.8500	2.8500	2.8500	-0.350%	1	1,248	+92.982%
2026-01-14	3.0700	3.0700	2.8600	2.8600	-15.634%	8	1,248	+92.308%
2026-01-13	3.3900	3.3900	3.3900	3.3900	-10.080%	2	1,241	+62.242%
2026-01-05	3.6100	3.9000	3.6100	3.7700	+27.797%	17	1,223	+45.889%
2025-12-30	2.9500	2.9500	2.9500	2.9500	-5.751%	1	1,223	+86.441%
2025-12-29	2.9000	3.1300	2.9000	3.1300	-4.281%	3	1,222	+75.719%
2025-12-26	2.9600	3.2700	2.9600	3.2700	+12.759%	3	1,221	+68.196%
2025-12-24	2.9000	2.9000	2.9000	2.9000	-8.805%	6	1,224	+89.655%
2025-12-22	3.1800	3.1800	3.1800	3.1800	-0.935%	1	1,224	+72.956%
2025-12-17	3.2100	3.2100	3.2100	3.2100	-5.865%	1	1,224	+71.340%
2025-12-11	3.4100	3.4100	3.4100	3.4100	-5.278%	1	1,223	+61.290%
2025-12-10	3.6000	3.6000	3.6000	3.6000	+5.882%	3	1,222	+52.778%
2025-12-05	3.4000	3.4000	3.4000	3.4000	-2.857%	15	1,219	+61.765%
2025-12-04	3.5000	3.5000	3.3000	3.5000	-15.663%	38	1,233	+57.143%
2025-11-14	4.7500	4.7500	4.1500	4.1500	-9.783%	2	1,245	+32.530%
2025-11-10	4.6000	4.6000	4.6000	4.6000	-6.883%	1	1,247	+19.565%
2025-11-06	4.9400	4.9400	4.9400	4.9400	+0.816%	1	1,246	+11.336%
2025-10-31	5.4000	5.4000	4.9000	4.9000	-7.547%	304	1,245	+12.245%
2025-10-30	5.2000	5.3000	5.2000	5.3000	+8.163%	6	1,273	+3.774%
2025-10-29	4.6200	5.1000	4.6200	4.9000	+40.000%	67	1,273	+12.245%
2025-10-22	3.5000	3.5000	3.5000	3.5000	-7.407%	1	1,241	+57.143%
2025-10-16	3.7000	3.7800	3.7000	3.7800	0.000%	10	1,241	+45.503%
2025-10-07	3.5900	3.8000	3.5900	3.7800	+8.000%	12	1,236	+45.503%
2025-10-06	3.5000	3.5000	3.5000	3.5000	+2.941%	1	1,236	+57.143%
2025-10-03	3.4000	3.4000	3.4000	3.4000	0.000%	2	1,236	+61.765%
2025-09-29	3.4000	3.4000	3.4000	3.4000	+3.030%	4	1,236	+61.765%
2025-09-26	3.3000	3.3000	3.3000	3.3000	-1.493%	1	1,236	+66.667%
2025-09-24	3.3500	3.3500	3.3500	3.3500	-4.286%	1	1,236	+64.179%
2025-09-23	3.5000	3.5000	3.5000	3.5000	+6.061%	1	1,236	+57.143%
2025-09-22	3.2600	3.3000	3.2600	3.3000	+5.096%	16	1,236	+66.667%
2025-09-19	3.1400	3.1400	3.1400	3.1400	+0.641%	1	1,236	+75.159%
2025-09-16	3.2000	3.2000	3.1200	3.1200	-5.455%	6	1,236	+76.282%
2025-09-15	3.1000	3.3000	3.1000	3.3000	+6.452%	6	1,236	+66.667%
2025-09-12	3.1000	3.2000	3.0900	3.1000	-3.125%	8	1,237	+77.419%
2025-09-11	3.2000	3.2000	3.2000	3.2000	-3.030%	2	1,238	+71.875%
2025-09-10	3.2000	3.3000	3.2000	3.3000	+13.793%	2	1,238	+66.667%
2025-09-09	2.9000	2.9000	2.9000	2.9000	-1.695%	9	1,238	+89.655%
2025-09-08	2.9000	2.9700	2.8100	2.9500	+1.375%	11	1,238	+86.441%
2025-09-05	2.9100	2.9100	2.9100	2.9100	-6.129%	1	1,243	+89.003%
2025-09-04	3.1100	3.1100	3.1000	3.1000	0.000%	11	1,244	+77.419%
2025-09-03	3.1000	3.1000	2.9500	3.1000	-2.208%	312	1,240	+77.419%
2025-09-02	3.1700	3.1700	3.1700	3.1700	+9.310%	2	1,033	+73.502%
2025-08-29	2.6500	2.9000	2.6500	2.9000	+5.455%	15	1,024	+89.655%
2025-08-28	2.9000	3.0100	2.1000	2.7500	+66.667%	44	1,024	+100.000%
2025-08-21	1.7000	1.7000	1.6400	1.6500	+5.769%	502	998	+233.333%
2025-08-20	1.5600	1.5600	1.5600	1.5600	-7.143%	1	1,266	+252.564%
2025-08-14	1.6800	1.6800	1.6800	1.6800	+3.704%	1	1,265	+227.381%
2025-08-13	1.6000	1.6500	1.5600	1.6200	-7.429%	11	1,264	+239.506%
2025-08-08	1.7500	1.7500	1.7500	1.7500	+2.941%	1	1,265	+214.286%
2025-07-30	1.6800	1.7000	1.6800	1.7000	+12.583%	14	1,264	+223.529%
2025-07-18	1.5100	1.5100	1.5100	1.5100	+0.667%	701	1,250	+264.238%
2025-07-16	1.5000	1.5000	1.5000	1.5000	0.000%	500	549	+266.667%
2025-07-14	1.4900	1.5000	1.4900	1.5000	+3.448%	4	49	+266.667%
2025-07-11	1.4500	1.4500	1.4500	1.4500	+21.849%	3	45	+279.310%
2025-07-09	1.1900	1.1900	1.1900	1.1900	-3.252%	1	42	+362.185%
2025-07-08	1.2300	1.2300	1.2300	1.2300	-15.172%	6	41	+347.154%
2025-06-30	1.4500	1.4500	1.4500	1.4500	+6.618%	6	47	+279.310%
2025-06-23	1.3600	1.3600	1.3600	1.3600	-2.857%	2	42	+304.412%
2025-06-04	1.4000	1.4000	1.4000	1.4000	+1.449%	1	42	+292.857%
2025-06-03	1.3700	1.5100	1.3700	1.3800	-13.750%	4	42	+298.551%
2025-06-02	1.4500	1.6000	1.4500	1.6000	-3.614%	2	42	+243.750%
2025-05-28	1.7900	1.7900	1.6600	1.6600	-4.598%	2	42	+231.325%
2025-05-21	1.6300	1.7400	1.6300	1.7400	+4.819%	2	42	+216.092%
2025-05-20	1.5600	1.6600	1.5600	1.6600	-7.778%	2	42	+231.325%
2025-04-25	1.8000	1.8000	1.8000	1.8000	-3.226%	2	42	+205.556%
2025-04-22	1.8600	1.8600	1.8600	1.8600	+3.333%	2	41	+195.699%
2025-04-15	1.8000	1.8000	1.8000	1.8000	+1.695%	5	39	+205.556%
2025-04-03	1.7700	1.7700	1.7700	1.7700	-6.349%	2	34	+210.734%
2025-03-10	1.8900	1.8900	1.8900	1.8900	+2.717%	1	36	+191.005%
2025-03-07	1.8400	1.8400	1.8400	1.8400	-7.071%	2	37	+198.913%
2025-03-03	1.9800	1.9800	1.9800	1.9800	-9.589%	2	38	+177.778%
2025-02-28	2.1900	2.1900	2.1900	2.1900	+6.829%	2	40	+151.142%
2025-02-27	2.0500	2.0500	2.0500	2.0500	0.000%	1	38	+168.293%
2025-02-26	2.0900	2.0900	2.0300	2.0500	-2.381%	4	38	+168.293%
2025-02-18	2.1000	2.1000	2.1000	2.1000	+6.061%	1	34	+161.905%
2025-02-14	1.9800	1.9800	1.9800	1.9800	+7.027%	4	31	+177.778%
2025-02-07	1.8500	1.8500	1.8500	1.8500	-5.128%	4	31	+197.297%
2025-02-06	1.9500	1.9500	1.9500	1.9500	+30.000%	1	29	+182.051%
2025-01-28	1.5000	1.5000	1.5000	1.5000	+3.448%	4	28	+266.667%
2025-01-24	1.4500	1.4500	1.4500	1.4500	-14.706%	2	24	+279.310%
2025-01-13	1.7000	1.7000	1.7000	1.7000	-7.104%	2	23	+223.529%
2025-01-07	1.8300	1.8300	1.8300	1.8300	+40.769%	4	21	+200.546%
2024-12-11	1.3000	1.3000	1.3000	1.3000	-8.451%	2	25	+323.077%
2024-12-06	1.4200	1.4200	1.4200	1.4200	-2.069%	2	23	+287.324%
2024-12-05	1.4500	1.4500	1.4500	1.4500	-12.121%	2	22	+279.310%
2024-12-04	1.6500	1.6500	1.6500	1.6500	+3.125%	1	20	+233.333%
2024-11-22	1.5500	1.6000	1.5500	1.6000	-5.882%	26	19	+243.750%
2024-11-20	1.7000	1.7000	1.7000	1.7000	-8.108%	1	6	+223.529%
2024-11-19	1.8500	1.8500	1.8500	1.8500	-0.538%	3	5	+197.297%
2024-10-03	1.8600	1.8600	1.8600	1.8600	+2.762%	1	2	+195.699%
2024-09-27	1.8100	1.8100	1.8100	1.8100	0.000%	2	1	+203.867%