Dark

HRL20270115P30
HRL Jan 15 2027 30.00 Put (HRL270115P00030000)
option OPRA

EOD

Sep 25, 2026

10.60+16.484%(+1.50)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	10.6000	10.6000	10.6000	10.6000	+16.484%	30	309	0.000%
2026-09-16	9.1000	9.1000	9.1000	9.1000	-5.992%	1	309	+16.484%
2026-09-11	9.6800	9.6800	9.6800	9.6800	+11.009%	2	309	+9.504%
2026-08-27	7.8000	8.7200	7.8000	8.7200	+61.481%	34	309	+21.560%
2026-08-04	5.4000	5.4000	5.4000	5.4000	+10.204%	5	292	+96.296%
2026-07-28	4.7500	4.9000	4.7500	4.9000	+2.296%	8	292	+116.327%
2026-07-16	5.1400	5.1400	4.7900	4.7900	-18.120%	5	292	+121.294%
2026-07-10	6.0000	6.0000	5.8500	5.8500	+2.632%	8	289	+81.197%
2026-06-30	5.5000	5.7000	5.5000	5.7000	+29.545%	6	284	+85.965%
2026-06-29	4.4000	4.4000	4.4000	4.4000	0.000%	2	284	+140.909%
2026-06-26	4.9000	4.9000	4.4000	4.4000	-8.333%	3	282	+140.909%
2026-06-25	4.8000	4.8000	4.8000	4.8000	-23.810%	2	281	+120.833%
2026-06-11	6.3000	6.3000	6.3000	6.3000	-32.620%	2	279	+68.254%
2026-05-27	9.1000	9.3500	9.1000	9.3500	-7.426%	32	279	+13.369%
2026-05-13	9.9300	10.1000	9.9300	10.1000	+9.783%	7	257	+4.950%
2026-04-29	9.2000	9.2000	9.2000	9.2000	+4.190%	2	263	+15.217%
2026-04-27	8.8300	8.8300	8.8300	8.8300	+3.882%	2	263	+20.045%
2026-04-24	8.5000	8.5000	8.5000	8.5000	-0.352%	1	261	+24.706%
2026-04-20	8.5300	8.5300	8.5300	8.5300	-6.264%	3	261	+24.267%
2026-04-16	9.2200	9.2200	9.1000	9.1000	+5.814%	4	261	+16.484%
2026-04-02	8.5700	8.6000	8.5700	8.6000	+8.861%	2	255	+23.256%
2026-03-31	7.9000	7.9000	7.9000	7.9000	+3.268%	2	255	+34.177%
2026-03-11	7.7000	7.7000	7.6200	7.6500	+9.286%	81	253	+38.562%
2026-03-09	7.0000	7.0000	7.0000	7.0000	+27.273%	3	254	+51.429%
2026-02-24	5.5000	5.5000	5.5000	5.5000	-18.639%	1	257	+92.727%
2026-02-11	6.7600	6.7600	6.7600	6.7600	+16.552%	2	258	+56.805%
2026-02-04	5.9000	5.9000	5.8000	5.8000	-3.974%	9	257	+82.759%
2026-02-03	6.1000	6.1000	6.0400	6.0400	-0.821%	10	257	+75.497%
2026-01-22	6.0900	6.0900	6.0900	6.0900	-21.923%	10	261	+74.056%
2026-01-12	7.8000	7.8000	7.8000	7.8000	+7.438%	2	261	+35.897%
2026-01-02	7.1700	7.2600	7.1700	7.2600	-8.101%	5	259	+46.006%
2025-12-02	7.7000	7.9400	7.7000	7.9000	+3.947%	20	264	+34.177%
2025-12-01	7.5000	7.6000	7.4000	7.6000	-8.873%	40	245	+39.474%
2025-11-20	8.3400	8.3400	8.3400	8.3400	+1.214%	1	205	+27.098%
2025-11-14	8.2400	8.2400	8.2400	8.2400	-8.241%	1	205	+28.641%
2025-11-06	8.9800	8.9800	8.9800	8.9800	-2.391%	1	204	+18.040%
2025-11-04	9.2000	9.2000	9.2000	9.2000	+1.099%	5	203	+15.217%
2025-11-03	9.1000	9.1000	9.1000	9.1000	-4.211%	5	193	+16.484%
2025-10-31	9.4000	9.5000	9.4000	9.5000	+2.151%	6	193	+11.579%
2025-10-30	9.2000	9.3000	9.2000	9.3000	+2.198%	6	187	+13.978%
2025-10-29	7.8000	9.1000	7.8000	9.1000	+28.169%	10	181	+16.484%
2025-10-27	7.1000	7.1000	7.1000	7.1000	+1.429%	1	171	+49.296%
2025-10-24	7.0000	7.0000	7.0000	7.0000	+3.245%	1	171	+51.429%
2025-10-15	6.7800	6.7800	6.7800	6.7800	-10.789%	20	170	+56.342%
2025-10-13	7.6000	7.6900	7.0000	7.6000	+13.433%	34	160	+39.474%
2025-10-06	6.7000	6.7000	6.7000	6.7000	+1.515%	2	156	+58.209%
2025-09-29	6.6000	6.6000	6.6000	6.6000	-1.493%	4	154	+60.606%
2025-09-22	6.7000	6.7000	6.7000	6.7000	+4.688%	1	150	+58.209%
2025-09-16	6.4000	6.4000	6.4000	6.4000	+5.785%	1	151	+65.625%
2025-09-12	6.0500	6.0500	6.0500	6.0500	-6.923%	3	152	+75.207%
2025-09-10	6.5000	6.5000	6.5000	6.5000	+4.839%	1	149	+63.077%
2025-09-04	6.2000	6.2000	6.2000	6.2000	0.000%	1	148	+70.968%
2025-09-03	6.2000	6.2000	6.2000	6.2000	+5.085%	2	147	+70.968%
2025-08-28	6.3000	6.6000	5.9000	5.9000	+62.534%	13	145	+79.661%
2025-08-26	3.6300	3.6300	3.6300	3.6300	+3.714%	10	138	+192.011%
2025-08-25	3.5000	3.5000	3.5000	3.5000	+1.156%	5	138	+202.857%
2025-08-22	3.5800	3.5800	3.4500	3.4600	-11.282%	12	133	+206.358%
2025-08-08	3.9000	3.9000	3.9000	3.9000	+4.000%	1	134	+171.795%
2025-07-30	3.7500	3.7500	3.7500	3.7500	+13.636%	7	133	+182.667%
2025-07-24	3.3800	3.3800	3.3000	3.3000	-1.493%	7	126	+221.212%
2025-07-23	3.2600	3.3500	3.2600	3.3500	-4.286%	11	122	+216.418%
2025-07-15	3.5000	3.5000	3.5000	3.5000	+3.550%	1	117	+202.857%
2025-07-14	3.4200	3.4200	3.3800	3.3800	+12.667%	4	116	+213.609%
2025-07-11	3.4000	3.4000	3.0000	3.0000	+7.143%	4	116	+253.333%
2025-07-09	2.8000	2.8000	2.8000	2.8000	0.000%	1	116	+278.571%
2025-07-08	2.8000	2.8000	2.8000	2.8000	-6.667%	6	117	+278.571%
2025-06-13	3.0000	3.0000	3.0000	3.0000	+3.448%	4	117	+253.333%
2025-06-09	2.9000	2.9000	2.9000	2.9000	-7.937%	20	115	+265.517%
2025-06-04	3.2500	3.2500	3.0300	3.1500	+3.279%	4	114	+236.508%
2025-06-03	3.2500	3.3000	3.0200	3.0500	-3.175%	6	114	+247.541%
2025-06-02	3.1500	3.3500	3.1500	3.1500	-5.970%	4	114	+236.508%
2025-05-30	3.1500	3.3500	3.1500	3.3500	-2.899%	4	114	+216.418%
2025-05-29	3.6600	3.6600	3.3000	3.4500	-1.429%	8	114	+207.246%
2025-05-28	3.6500	3.6500	3.4500	3.5000	-6.667%	7	107	+202.857%
2025-05-21	3.5500	3.7500	3.5500	3.7500	+7.143%	6	106	+182.667%
2025-05-19	3.3500	3.6000	3.3500	3.5000	-13.580%	8	106	+202.857%
2025-05-05	4.0600	4.0600	4.0500	4.0500	+9.459%	20	106	+161.728%
2025-03-27	3.7000	3.7000	3.7000	3.7000	-9.756%	1	94	+186.486%
2025-03-25	4.1000	4.1000	4.1000	4.1000	+0.985%	1	95	+158.537%
2025-03-12	4.0600	4.0600	4.0600	4.0600	+12.778%	1	95	+161.084%
2025-03-07	3.6000	3.6000	3.6000	3.6000	-12.195%	2	94	+194.444%
2025-02-26	4.1000	4.1000	4.1000	4.1000	+5.128%	1	94	+158.537%
2025-02-07	3.9000	3.9000	3.9000	3.9000	+18.182%	2	94	+171.795%
2025-01-03	3.3000	3.3000	3.3000	3.3000	+10.000%	2	93	+221.212%
2024-12-17	3.0000	3.0000	3.0000	3.0000	+13.208%	4	92	+253.333%
2024-12-09	2.6500	2.6500	2.6500	2.6500	-10.169%	2	88	+300.000%
2024-12-05	2.9500	2.9500	2.9400	2.9500	-23.177%	120	88	+259.322%
2024-11-18	3.8400	3.8400	3.8400	3.8400	+3.504%	120	140	+176.042%
2024-11-15	3.7100	3.7100	3.7100	3.7100	+11.747%	2	20	+185.714%
2024-11-12	3.3200	3.3200	3.3200	3.3200	-7.778%	15	19	+219.277%
2024-11-08	3.6000	3.6000	3.6000	3.6000	+4.348%	2	4	+194.444%
2024-10-11	3.4500	3.4500	3.4500	3.4500	-3.631%	2	3	+207.246%
2024-10-03	3.5800	3.5800	3.5800	3.5800	0.000%	2	2	+196.089%