Dark

HRL20270115P28
HRL Jan 15 2027 28.00 Put (HRL270115P00028000)
option OPRA

EOD

Jun 25, 2026

3.51-11.809%(-0.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	3.5000	3.5100	3.5000	3.5100	-11.809%	2	428	0.000%
2026-06-24	3.9800	3.9800	3.9800	3.9800	-13.478%	1	427	-11.809%
2026-06-17	4.6000	4.6000	4.6000	4.6000	+3.371%	3	428	-23.696%
2026-06-12	4.5100	4.5100	4.3000	4.4500	-1.111%	11	428	-21.124%
2026-06-11	4.5000	4.5000	4.5000	4.5000	-2.174%	3	434	-22.000%
2026-06-10	4.6500	4.6500	4.6000	4.6000	-6.694%	3	437	-23.696%
2026-06-08	4.9300	4.9300	4.9300	4.9300	-16.441%	1	437	-28.803%
2026-05-28	5.9000	5.9000	5.9000	5.9000	-21.333%	5	438	-40.508%
2026-05-27	7.5000	7.5000	7.5000	7.5000	-3.226%	1	433	-53.200%
2026-05-19	8.0000	8.0000	7.7500	7.7500	-5.488%	5	432	-54.710%
2026-05-14	8.2000	8.2000	8.2000	8.2000	-1.205%	1	428	-57.195%
2026-05-13	8.3000	8.3000	8.3000	8.3000	+20.290%	10	437	-57.711%
2026-04-23	6.9000	6.9000	6.9000	6.9000	-2.817%	5	437	-49.130%
2026-04-21	7.1000	7.1000	7.1000	7.1000	-2.740%	1	432	-50.563%
2026-04-16	7.3000	7.3000	7.3000	7.3000	+5.797%	1	432	-51.918%
2026-04-02	6.9000	6.9000	6.9000	6.9000	+6.154%	1	432	-49.130%
2026-04-01	6.5000	6.5000	6.5000	6.5000	+35.699%	2	432	-46.000%
2026-03-06	4.7900	4.7900	4.7900	4.7900	-2.245%	1	430	-26.722%
2026-03-04	4.9000	4.9000	4.9000	4.9000	+11.364%	1	429	-28.367%
2026-03-02	4.4000	4.4000	4.4000	4.4000	+4.762%	3	428	-20.227%
2026-02-24	4.2000	4.2000	4.2000	4.2000	-19.847%	4	425	-16.429%
2026-02-11	5.2400	5.2400	5.2400	5.2400	+21.296%	2	424	-33.015%
2026-02-04	4.3200	4.3200	4.3200	4.3200	+2.370%	1	424	-18.750%
2026-01-28	4.2200	4.2200	4.2200	4.2200	-6.222%	2	424	-16.825%
2026-01-26	4.4000	4.6000	4.4000	4.5000	-2.174%	18	426	-22.000%
2026-01-22	4.6000	4.6000	4.6000	4.6000	0.000%	4	408	-23.696%
2026-01-20	4.6000	4.6000	4.6000	4.6000	-4.167%	5	404	-23.696%
2026-01-16	4.7500	4.8000	4.7500	4.8000	-21.951%	5	394	-26.875%
2026-01-08	6.1500	6.1500	6.1500	6.1500	+16.038%	5	394	-42.927%
2025-12-31	5.4900	5.4900	5.3000	5.3000	+1.923%	5	393	-33.774%
2025-12-30	5.2000	5.2000	5.2000	5.2000	-0.383%	2	393	-32.500%
2025-12-26	5.0700	5.2200	5.0700	5.2200	-1.880%	3	395	-32.759%
2025-12-18	5.3200	5.3200	5.3200	5.3200	+2.308%	10	398	-34.023%
2025-12-15	5.3200	5.3200	5.2000	5.2000	-5.455%	2	388	-32.500%
2025-12-08	5.5000	5.5000	5.5000	5.5000	+3.383%	1	386	-36.182%
2025-12-04	5.3200	5.3200	5.3200	5.3200	-9.831%	4	385	-34.023%
2025-12-03	5.9000	5.9000	5.9000	5.9000	-4.065%	2	389	-40.508%
2025-12-02	6.1500	6.1500	6.1500	6.1500	+0.326%	1	391	-42.927%
2025-11-25	6.3000	6.3000	6.0700	6.1300	-7.820%	3	390	-42.741%
2025-11-20	6.6500	6.6500	6.6500	6.6500	-2.920%	6	391	-47.218%
2025-11-07	6.8500	6.8500	6.8500	6.8500	-7.432%	5	385	-48.759%
2025-11-05	7.4000	7.4000	7.4000	7.4000	+3.064%	4	380	-52.568%
2025-10-29	6.6700	7.1800	6.6700	7.1800	+33.955%	6	376	-51.114%
2025-10-22	5.3600	5.3600	5.3600	5.3600	-4.286%	1	370	-34.515%
2025-10-20	5.6000	5.6000	5.6000	5.6000	+4.673%	2	370	-37.321%
2025-10-06	5.3500	5.3500	5.3500	5.3500	+4.288%	5	368	-34.393%
2025-09-24	5.2200	5.2200	5.1300	5.1300	-3.933%	12	363	-31.579%
2025-09-23	5.2700	5.3400	5.2700	5.3400	+4.094%	2	355	-34.270%
2025-09-22	5.1000	5.1300	5.1000	5.1300	+3.636%	2	353	-31.579%
2025-09-18	4.9500	4.9500	4.9500	4.9500	+1.643%	28	353	-29.091%
2025-09-17	4.8700	4.8700	4.8700	4.8700	-4.510%	5	352	-27.926%
2025-09-15	4.9000	5.1000	4.8800	5.1000	+4.082%	9	347	-31.176%
2025-09-12	4.9000	4.9000	4.8300	4.9000	+2.725%	14	342	-28.367%
2025-09-11	4.8800	4.8800	4.7700	4.7700	-6.836%	6	335	-26.415%
2025-09-10	4.9100	5.1200	4.9100	5.1200	+7.563%	2	331	-31.445%
2025-09-04	4.9000	4.9000	4.7600	4.7600	-1.856%	3	329	-26.261%
2025-09-02	4.8500	4.8600	4.8200	4.8500	+5.435%	9	326	-27.629%
2025-08-29	4.4200	4.6000	4.4100	4.6000	+1.099%	5	312	-23.696%
2025-08-28	4.5700	4.7000	4.4600	4.5500	+76.357%	12	312	-22.857%
2025-08-26	2.5800	2.5800	2.5800	2.5800	-7.857%	5	295	+36.047%
2025-08-15	2.9000	2.9000	2.8000	2.8000	-6.667%	43	295	+25.357%
2025-07-31	3.0000	3.0000	3.0000	3.0000	+7.143%	1	272	+17.000%
2025-07-28	2.8000	2.8000	2.8000	2.8000	+14.286%	5	271	+25.357%
2025-07-17	2.4500	2.4500	2.4500	2.4500	-5.769%	5	271	+43.265%
2025-07-15	2.6000	2.6000	2.6000	2.6000	+8.333%	2	266	+35.000%
2025-07-11	2.4000	2.4000	2.4000	2.4000	+23.077%	2	264	+46.250%
2025-07-08	1.9500	1.9500	1.9500	1.9500	-11.765%	5	262	+80.000%
2025-07-01	2.2100	2.2100	2.2100	2.2100	-13.672%	1	257	+58.824%
2025-06-17	2.5600	2.5600	2.5600	2.5600	+12.775%	3	256	+37.109%
2025-06-04	2.3200	2.4900	2.2500	2.2700	-0.439%	215	92	+54.626%
2025-06-03	2.4400	2.4400	2.2800	2.2800	-2.564%	2	92	+53.947%
2025-06-02	2.3700	2.5400	2.3400	2.3400	-5.263%	6	92	+50.000%
2025-05-30	2.3600	2.5700	2.3200	2.4700	-11.786%	12	92	+42.105%
2025-05-29	2.8000	2.8000	2.8000	2.8000	+4.869%	6	92	+25.357%
2025-05-28	2.6100	2.8600	2.6100	2.6700	-8.874%	8	92	+31.461%
2025-05-27	2.7800	2.9300	2.7800	2.9300	+2.091%	2	92	+19.795%
2025-05-21	2.6700	2.8800	2.6700	2.8700	+14.343%	6	92	+22.300%
2025-05-20	2.4800	2.7100	2.4800	2.5100	-21.069%	6	92	+39.841%
2025-05-05	3.1800	3.1800	3.1800	3.1800	+8.163%	1	92	+10.377%
2025-04-17	2.9400	2.9400	2.9400	2.9400	+2.083%	1	92	+19.388%
2025-04-15	2.8600	2.8800	2.8600	2.8800	-4.000%	3	92	+21.875%
2025-04-14	3.0000	3.0000	3.0000	3.0000	-15.730%	2	95	+17.000%
2025-04-10	3.5700	3.5700	3.5600	3.5600	+7.879%	2	97	-1.404%
2025-04-07	3.3000	3.3000	3.3000	3.3000	+22.222%	2	95	+6.364%
2025-04-04	2.7000	2.7000	2.7000	2.7000	+1.887%	6	93	+30.000%
2025-03-28	2.6500	2.6500	2.6500	2.6500	-1.487%	2	96	+32.453%
2025-03-27	2.6900	2.6900	2.6900	2.6900	-10.333%	1	95	+30.483%
2025-03-11	3.0000	3.0000	3.0000	3.0000	-9.091%	2	94	+17.000%
2025-02-18	3.3000	3.3000	3.3000	3.3000	0.000%	2	92	+6.364%
2025-02-14	3.3000	3.3000	3.3000	3.3000	+13.793%	2	89	+6.364%
2025-02-04	2.9000	2.9000	2.9000	2.9000	+5.455%	2	89	+21.034%
2025-02-03	2.7500	2.7500	2.7500	2.7500	-2.482%	1	89	+27.636%
2025-01-16	2.8200	2.8200	2.8200	2.8200	+0.714%	1	89	+24.468%
2025-01-15	2.8000	2.8000	2.8000	2.8000	+13.360%	10	88	+25.357%
2024-12-20	2.4700	2.4700	2.4700	2.4700	+11.765%	1	88	+42.105%
2024-12-13	2.1500	2.2100	2.1500	2.2100	+5.238%	62	87	+58.824%
2024-12-12	2.1000	2.1000	2.1000	2.1000	0.000%	4	114	+67.143%
2024-12-09	2.2600	2.2600	2.1000	2.1000	-2.326%	4	114	+67.143%
2024-12-06	2.1500	2.1500	2.1500	2.1500	-30.645%	4	114	+63.256%
2024-11-18	2.9500	3.1000	2.9500	3.1000	+6.897%	84	112	+13.226%
2024-11-13	2.8900	2.9000	2.8900	2.9000	+13.281%	31	39	+21.034%
2024-11-11	2.5600	2.5600	2.5600	2.5600	-3.030%	10	16	+37.109%
2024-09-17	2.6400	2.6500	2.6400	2.6400	0.000%	6	6	+32.955%