Dark

HRL20280121C15
HRL Jan 21 2028 15.00 Call (HRL280121C00015000)
option OPRA

EOD

Sep 25, 2026

5.10-5.380%(-0.29)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.1000	5.1000	5.1000	5.1000	-5.380%	11	911	0.000%
2026-09-23	5.5000	5.5000	5.3400	5.3900	-13.760%	6	911	-5.380%
2026-09-18	6.2500	6.2500	6.2500	6.2500	-0.951%	2	905	-18.400%
2026-09-14	6.3100	6.3100	6.3100	6.3100	+6.949%	1	904	-19.176%
2026-09-11	6.1000	6.1000	5.9000	5.9000	-7.087%	34	903	-13.559%
2026-09-09	6.5000	6.5000	6.3500	6.3500	-3.788%	8	871	-19.685%
2026-09-08	6.7000	6.7000	6.6000	6.6000	-5.714%	8	868	-22.727%
2026-09-04	7.1000	7.1400	7.0000	7.0000	-1.408%	59	805	-27.143%
2026-09-03	7.1000	7.1000	7.1000	7.1000	-3.794%	9	805	-28.169%
2026-09-01	7.3800	7.3800	7.3800	7.3800	+6.957%	1	796	-30.894%
2026-08-31	6.9000	6.9000	6.9000	6.9000	0.000%	9	796	-26.087%
2026-08-28	6.6000	6.9000	6.6000	6.9000	+1.920%	133	787	-26.087%
2026-08-27	9.9000	9.9000	6.7000	6.7700	-25.276%	85	681	-24.668%
2026-08-26	9.0600	9.0600	9.0600	9.0600	-2.685%	1	667	-43.709%
2026-08-24	9.3100	9.3100	9.3100	9.3100	-0.957%	2	667	-45.220%
2026-08-20	9.5000	9.5000	9.3200	9.4000	-4.954%	23	667	-45.745%
2026-08-18	9.8900	9.8900	9.8900	9.8900	+2.064%	31	667	-48.433%
2026-08-17	9.6900	9.6900	9.6900	9.6900	-0.103%	1	667	-47.368%
2026-08-14	9.7000	9.7000	9.7000	9.7000	-2.903%	1	667	-47.423%
2026-08-13	9.9900	9.9900	9.9900	9.9900	+2.990%	2	667	-48.949%
2026-08-12	9.4800	9.7000	9.4800	9.7000	0.000%	21	667	-47.423%
2026-08-11	9.7000	9.7000	9.7000	9.7000	-3.000%	2	667	-47.423%
2026-08-10	10.0000	10.0000	10.0000	10.0000	-13.043%	2	665	-49.000%
2026-07-27	11.5000	11.5000	11.5000	11.5000	+6.977%	2	665	-55.652%
2026-07-24	10.6700	10.7500	10.6000	10.7500	+5.392%	9	667	-52.558%
2026-07-23	10.3000	10.3000	10.2000	10.2000	-4.494%	4	667	-50.000%
2026-07-22	10.6800	10.6800	10.6800	10.6800	-1.111%	2	667	-52.247%
2026-07-20	10.8000	10.8000	10.8000	10.8000	+0.935%	5	665	-52.778%
2026-07-17	10.8000	10.8000	10.7000	10.7000	-0.093%	11	665	-52.336%
2026-07-15	10.7100	10.7100	10.7100	10.7100	+6.567%	4	663	-52.381%
2026-07-14	10.0500	10.0500	10.0500	10.0500	+0.601%	2	661	-49.254%
2026-07-13	9.9900	9.9900	9.9900	9.9900	+0.402%	1	661	-48.949%
2026-07-10	9.9100	9.9500	9.9100	9.9500	+4.737%	3	660	-48.744%
2026-07-09	9.5000	9.5000	9.5000	9.5000	-5.000%	1	659	-46.316%
2026-07-07	10.0400	10.0500	10.0000	10.0000	+6.952%	5	660	-49.000%
2026-07-06	9.3300	9.3500	9.3300	9.3500	-6.965%	8	657	-45.455%
2026-07-01	10.6500	10.6500	10.0500	10.0500	-13.734%	24	655	-49.254%
2026-06-26	11.7200	11.7200	11.6500	11.6500	+4.955%	11	632	-56.223%
2026-06-25	11.1000	11.1000	11.1000	11.1000	+1.835%	5	631	-54.054%
2026-06-24	10.9000	10.9000	10.9000	10.9000	+9.000%	4	631	-53.211%
2026-06-23	10.0000	10.0000	10.0000	10.0000	+6.383%	10	635	-49.000%
2026-06-18	9.4000	9.4000	9.4000	9.4000	-1.053%	3	635	-45.745%
2026-06-17	9.5000	9.5000	9.5000	9.5000	-3.061%	2	635	-46.316%
2026-06-16	9.9000	9.9000	9.8000	9.8000	-2.970%	10	635	-47.959%
2026-06-12	10.0000	10.1000	10.0000	10.1000	+3.590%	5	625	-49.505%
2026-06-11	9.7500	9.7500	9.7500	9.7500	+6.209%	4	627	-47.692%
2026-06-09	9.1800	9.1800	9.1800	9.1800	+0.879%	2	627	-44.444%
2026-06-08	9.1000	9.1000	9.1000	9.1000	+7.059%	2	627	-43.956%
2026-06-04	8.4900	8.5000	8.2000	8.5000	+0.236%	8	625	-40.000%
2026-06-03	8.8000	8.8500	8.4800	8.4800	-3.636%	10	623	-39.858%
2026-06-02	8.8000	8.8000	8.8000	8.8000	+2.445%	2	613	-42.045%
2026-06-01	8.6100	8.8000	8.5900	8.5900	-4.556%	46	612	-40.629%
2026-05-29	9.2000	9.2000	8.8700	9.0000	-2.174%	12	583	-43.333%
2026-05-28	8.0000	9.2000	8.0000	9.2000	+36.296%	146	573	-44.565%
2026-05-27	6.6000	6.7500	6.6000	6.7500	+2.584%	22	575	-24.444%
2026-05-26	6.4700	6.5800	6.4700	6.5800	+1.858%	2	574	-22.492%
2026-05-21	6.2000	6.4600	6.2000	6.4600	-0.462%	2	572	-21.053%
2026-05-20	5.7500	6.5000	5.7400	6.4900	+6.568%	31	572	-21.418%
2026-05-19	6.1000	6.1000	6.0900	6.0900	+0.661%	21	545	-16.256%
2026-05-18	6.0700	6.0700	6.0500	6.0500	+7.080%	3	545	-15.702%
2026-05-15	5.7000	5.8000	5.6000	5.6500	-2.586%	19	545	-9.735%
2026-05-13	5.7000	5.8000	5.6600	5.8000	-0.344%	8	527	-12.069%
2026-05-12	5.9500	5.9500	5.8200	5.8200	-3.483%	89	520	-12.371%
2026-05-11	6.0000	6.0300	6.0000	6.0300	-4.286%	7	520	-15.423%
2026-05-08	6.4300	6.4300	6.3000	6.3000	0.000%	4	471	-19.048%
2026-05-06	6.3000	6.3000	6.3000	6.3000	-3.963%	3	471	-19.048%
2026-05-05	6.2000	6.5600	6.2000	6.5600	+3.797%	7	468	-22.256%
2026-05-04	6.4000	6.4000	6.3000	6.3200	-3.216%	9	461	-19.304%
2026-04-29	6.7000	6.7000	6.5000	6.5300	-5.362%	10	455	-21.899%
2026-04-28	7.2000	7.2000	6.9000	6.9000	-4.167%	7	447	-26.087%
2026-04-27	7.2000	7.2000	7.2000	7.2000	0.000%	1	441	-29.167%
2026-04-24	7.2000	7.2000	7.2000	7.2000	-1.370%	20	441	-29.167%
2026-04-23	7.3000	7.3000	7.3000	7.3000	+3.399%	15	421	-30.137%
2026-04-22	7.0600	7.0600	7.0600	7.0600	+1.729%	5	406	-27.762%
2026-04-20	6.9400	6.9400	6.9400	6.9400	+10.159%	1	408	-26.513%
2026-04-15	6.3000	6.5000	6.3000	6.3000	-2.326%	26	407	-19.048%
2026-04-14	6.2000	6.4500	6.2000	6.4500	+4.032%	83	386	-20.930%
2026-04-13	6.1500	6.2000	6.1500	6.2000	-2.362%	16	404	-17.742%
2026-04-10	6.4800	6.5000	6.3500	6.3500	-3.788%	23	389	-19.685%
2026-04-09	6.3000	6.6000	6.3000	6.6000	-5.444%	23	366	-22.727%
2026-04-07	7.0000	7.1500	6.9000	6.9800	-3.724%	25	343	-26.934%
2026-04-06	7.4000	7.4000	7.0500	7.2500	-1.361%	8	328	-29.655%
2026-04-02	7.2000	7.3500	7.0000	7.3500	-0.676%	18	323	-30.612%
2026-04-01	7.4000	7.5500	7.3500	7.4000	-5.128%	8	323	-31.081%
2026-03-31	8.1000	8.2000	7.6500	7.8000	-4.878%	6	325	-34.615%
2026-03-27	8.2000	8.2000	8.2000	8.2000	-0.606%	10	326	-37.805%
2026-03-26	8.2000	8.4000	8.2000	8.2500	-1.198%	20	323	-38.182%
2026-03-25	7.9000	8.3500	7.9000	8.3500	+5.696%	4	323	-38.922%
2026-03-24	7.9000	8.1000	7.8000	7.9000	+3.947%	14	322	-35.443%
2026-03-23	7.4000	7.6000	7.3000	7.6000	+0.662%	10	323	-32.895%
2026-03-20	7.6000	7.8000	7.5000	7.5500	-1.307%	23	318	-32.450%
2026-03-19	7.7000	7.9000	7.6500	7.6500	-3.165%	6	316	-33.333%
2026-03-18	7.9000	7.9000	7.9000	7.9000	-1.250%	4	314	-35.443%
2026-03-17	7.9000	8.0000	7.9000	8.0000	+0.251%	2	314	-36.250%
2026-03-16	7.9000	8.0400	7.9000	7.9800	-2.086%	19	314	-36.090%
2026-03-13	8.0500	8.1500	8.0500	8.1500	0.000%	5	302	-37.423%
2026-03-12	8.3000	8.5500	8.0500	8.1500	-4.118%	12	301	-37.423%
2026-03-11	8.6000	8.6000	8.1500	8.5000	-3.409%	35	300	-40.000%
2026-03-10	8.9000	9.0000	8.7500	8.8000	-3.297%	48	300	-42.045%
2026-03-09	9.1000	9.1000	9.1000	9.1000	-0.546%	30	302	-43.956%
2026-03-06	9.1500	9.1500	9.1500	9.1500	-3.684%	1	302	-44.262%
2026-03-05	9.5000	9.5000	9.5000	9.5000	-4.905%	60	301	-46.316%
2026-03-03	9.8000	9.9900	9.8000	9.9900	-2.537%	36	301	-48.949%
2026-03-02	10.3200	10.3200	10.2500	10.2500	-5.963%	6	267	-50.244%
2026-02-27	10.8700	10.9000	10.8700	10.9000	+8.458%	6	266	-53.211%
2026-02-26	10.0500	10.0500	10.0500	10.0500	-1.567%	8	271	-49.254%
2026-02-25	10.2100	10.2100	10.2100	10.2100	+2.100%	2	265	-50.049%
2026-02-20	10.0000	10.0000	10.0000	10.0000	+3.093%	1	265	-49.000%
2026-02-19	9.7000	9.7000	9.7000	9.7000	+11.494%	1	264	-47.423%
2026-02-17	8.6300	8.7000	8.6300	8.7000	-4.396%	30	264	-41.379%
2026-02-13	9.2000	9.2000	9.1000	9.1000	+2.247%	61	295	-43.956%
2026-02-12	8.9000	8.9000	8.9000	8.9000	-3.261%	45	295	-42.697%
2026-02-11	9.2000	9.2000	9.2000	9.2000	-4.762%	60	275	-44.565%
2026-02-10	9.7000	9.7000	9.6600	9.6600	-2.128%	11	215	-47.205%
2026-02-09	9.8000	9.8700	9.8000	9.8700	-2.277%	2	215	-48.328%
2026-01-27	10.1000	10.1000	10.1000	10.1000	+4.663%	60	214	-49.505%
2026-01-14	9.7000	9.7000	9.5000	9.6500	+17.683%	7	214	-47.150%
2026-01-09	8.2000	8.2000	8.2000	8.2000	+0.985%	4	215	-37.805%
2026-01-08	8.1200	8.1200	8.1200	8.1200	+2.785%	1	211	-37.192%
2026-01-07	7.8100	7.9000	7.8100	7.9000	-1.985%	10	237	-35.443%
2026-01-06	8.0600	8.0600	8.0600	8.0600	-1.946%	1	233	-36.725%
2026-01-05	8.2200	8.2200	8.2200	8.2200	-4.419%	10	233	-37.956%
2026-01-02	8.6000	8.6000	8.6000	8.6000	-3.371%	5	233	-40.698%
2025-12-31	9.0000	9.0000	8.9000	8.9000	-2.198%	8	228	-42.697%
2025-12-19	9.1000	9.1000	9.1000	9.1000	-2.151%	2	228	-43.956%
2025-12-18	9.3000	9.3000	9.3000	9.3000	+1.197%	10	227	-45.161%
2025-12-11	9.2100	9.3400	9.1900	9.1900	+4.313%	8	229	-44.505%
2025-12-10	8.8100	8.8100	8.8100	8.8100	-1.454%	1	235	-42.111%
2025-12-09	8.9400	8.9400	8.9400	8.9400	-7.549%	10	235	-42.953%
2025-12-05	9.6700	9.6700	9.6700	9.6700	+3.978%	1	225	-47.260%
2025-12-04	9.0000	9.3000	9.0000	9.3000	+12.048%	66	224	-45.161%
2025-12-02	8.3000	8.3000	8.3000	8.3000	+4.271%	2	170	-38.554%
2025-11-17	7.9000	7.9600	7.9000	7.9600	-3.515%	2	168	-35.930%
2025-11-14	8.2500	8.2500	8.2500	8.2500	+0.610%	1	167	-38.182%
2025-11-13	8.2000	8.2000	8.2000	8.2000	+3.797%	2	166	-37.805%
2025-11-12	7.9000	7.9000	7.9000	7.9000	+3.947%	2	168	-35.443%
2025-11-11	7.9200	7.9200	7.6000	7.6000	+1.333%	13	166	-32.895%
2025-11-07	7.5000	7.5000	7.5000	7.5000	+5.042%	1	166	-32.000%
2025-11-06	7.4500	7.4500	7.1000	7.1400	-0.140%	4	167	-28.571%
2025-11-05	7.5400	7.5400	7.1500	7.1500	+0.704%	3	163	-28.671%
2025-11-04	7.1000	7.1000	7.1000	7.1000	+1.429%	1	162	-28.169%
2025-11-03	7.0000	7.0000	6.9000	7.0000	-0.709%	3	162	-27.143%
2025-10-30	7.5000	7.5000	7.0500	7.0500	-3.425%	45	162	-27.660%
2025-10-29	8.2200	8.2200	7.3000	7.3000	-20.996%	82	117	-30.137%
2025-10-28	9.2400	9.2400	9.2400	9.2400	-2.222%	4	43	-44.805%
2025-10-16	9.4500	9.4500	9.4500	9.4500	-11.434%	10	43	-46.032%
2025-10-14	10.6700	10.6700	10.6700	10.6700	+25.088%	14	33	-52.202%
2025-10-13	8.4600	8.5300	8.4600	8.5300	-2.403%	2	19	-40.211%
2025-10-10	8.7400	8.7400	8.7400	8.7400	-3.425%	7	24	-41.648%
2025-10-08	9.1200	9.1200	8.4600	9.0500	-0.549%	7	17	-43.646%
2025-10-07	9.2200	9.3000	8.6800	9.1000	-8.451%	8	11	-43.956%
2025-10-03	9.9400	9.9400	9.9400	9.9400	+1.429%	1	3	-48.692%
2025-09-30	9.8000	9.8000	9.8000	9.8000	+0.204%	1	3	-47.959%
2025-09-29	9.7800	9.7800	9.7800	9.7800	+1.875%	1	2	-47.853%
2025-09-22	9.6000	9.6000	9.6000	9.6000	-4.950%	1	2	-46.875%
2025-09-19	10.1000	10.1000	10.1000	10.1000	0.000%	1	1	-49.505%