Dark

HRL20280121C18
HRL Jan 21 2028 18.00 Call (HRL280121C00018000)
option OPRA

EOD

Sep 24, 2026

3.40-1.734%(-0.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.6000	3.6000	3.4000	3.4000	-1.734%	3	247	0.000%
2026-09-23	3.3700	3.5000	3.3700	3.4600	-12.626%	38	247	-1.734%
2026-09-22	4.1000	4.1200	3.9600	3.9600	-2.941%	7	261	-14.141%
2026-09-21	4.0800	4.0800	4.0800	4.0800	-2.857%	6	261	-16.667%
2026-09-18	4.2000	4.2000	4.2000	4.2000	+3.448%	5	261	-19.048%
2026-09-16	3.9700	4.1500	3.9700	4.0600	+2.267%	14	261	-16.256%
2026-09-11	3.9500	4.0000	3.8000	3.9700	-6.588%	41	248	-14.358%
2026-09-10	4.2000	4.2500	4.1500	4.2500	-2.299%	10	212	-20.000%
2026-09-09	4.3000	4.4000	4.2500	4.3500	-4.396%	4	208	-21.839%
2026-09-08	4.4800	4.5500	4.4800	4.5500	-5.208%	2	207	-25.275%
2026-09-03	4.8500	4.9500	4.8000	4.8000	-5.138%	19	206	-29.167%
2026-09-01	5.0600	5.0600	5.0600	5.0600	+10.000%	1	188	-32.806%
2026-08-28	4.7000	4.7000	4.5800	4.6000	-2.128%	37	187	-26.087%
2026-08-27	6.8700	6.8800	4.7000	4.7000	-28.788%	156	187	-27.660%
2026-08-26	6.6000	6.6000	6.6000	6.6000	-4.348%	2	209	-48.485%
2026-08-24	6.9000	6.9000	6.9000	6.9000	+2.985%	3	209	-50.725%
2026-08-21	7.2000	7.2000	6.7000	6.7000	-4.830%	18	209	-49.254%
2026-08-18	7.0400	7.0400	7.0400	7.0400	-1.538%	3	192	-51.705%
2026-08-12	6.9500	7.1600	6.9000	7.1500	-5.921%	67	192	-52.448%
2026-08-11	7.6000	7.6000	7.6000	7.6000	-5.941%	1	170	-55.263%
2026-08-07	8.0800	8.0800	8.0800	8.0800	+1.763%	3	170	-57.921%
2026-08-05	8.2500	8.3000	7.9400	7.9400	-3.406%	12	173	-57.179%
2026-07-30	8.2200	8.2200	8.2200	8.2200	-10.458%	5	173	-58.637%
2026-07-28	9.1800	9.1800	9.1800	9.1800	+4.675%	5	170	-62.963%
2026-07-27	8.7700	8.7700	8.7700	8.7700	+8.005%	5	170	-61.231%
2026-07-23	8.1200	8.1200	8.1200	8.1200	+0.247%	1	175	-58.128%
2026-07-21	8.1000	8.1000	8.1000	8.1000	-3.571%	1	174	-58.025%
2026-07-16	8.3900	8.4000	8.3500	8.4000	+1.205%	9	173	-59.524%
2026-07-15	8.3000	8.3000	8.3000	8.3000	+9.788%	6	170	-59.036%
2026-07-14	7.5600	7.5600	7.5600	7.5600	+3.562%	5	176	-55.026%
2026-07-09	7.3000	7.3000	7.3000	7.3000	-2.537%	1	171	-53.425%
2026-07-08	7.4900	7.4900	7.4900	7.4900	-1.447%	1	170	-54.606%
2026-07-07	7.6000	7.6000	7.6000	7.6000	+8.571%	3	169	-55.263%
2026-07-06	7.1000	7.1000	7.0000	7.0000	-11.392%	12	166	-51.429%
2026-07-01	7.9000	7.9000	7.9000	7.9000	+1.412%	20	176	-56.962%
2026-06-30	8.4000	8.4000	7.7900	7.7900	+3.867%	11	196	-56.354%
2026-06-16	7.5000	7.5000	7.5000	7.5000	-0.398%	4	195	-54.667%
2026-06-15	7.7300	7.7300	7.5300	7.5300	+7.571%	11	197	-54.847%
2026-06-09	6.9000	7.0000	6.9000	7.0000	0.000%	6	195	-51.429%
2026-06-05	7.0000	7.0000	7.0000	7.0000	+9.375%	1	191	-51.429%
2026-06-03	6.7700	7.0500	6.4000	6.4000	-1.235%	6	191	-46.875%
2026-06-01	6.5800	6.5800	6.4800	6.4800	-3.284%	3	190	-47.531%
2026-05-29	7.2500	7.2500	6.7000	6.7000	-4.286%	23	187	-49.254%
2026-05-28	7.0000	7.0000	7.0000	7.0000	+41.414%	10	164	-51.429%
2026-05-22	4.9500	4.9500	4.9500	4.9500	+2.697%	1	154	-31.313%
2026-05-21	4.8200	4.8200	4.8200	4.8200	+4.329%	1	153	-29.461%
2026-05-20	4.6200	4.6200	4.6200	4.6200	+19.689%	2	153	-26.407%
2026-05-15	3.8600	3.8600	3.8600	3.8600	-8.095%	1	152	-11.917%
2026-05-14	4.2000	4.2000	4.2000	4.2000	+0.478%	1	151	-19.048%
2026-05-12	4.1800	4.1800	4.1800	4.1800	-5.000%	1	150	-18.660%
2026-05-08	4.6400	4.6400	4.4000	4.4000	-10.204%	4	150	-22.727%
2026-05-05	4.9000	4.9000	4.9000	4.9000	-2.000%	1	146	-30.612%
2026-05-01	5.0000	5.0000	5.0000	5.0000	+4.167%	50	96	-32.000%
2026-04-29	4.8000	4.8000	4.8000	4.8000	+0.840%	1	96	-29.167%
2026-04-28	4.7600	4.7600	4.7600	4.7600	-0.833%	1	96	-28.571%
2026-04-21	4.8000	4.8000	4.8000	4.8000	-2.041%	1	94	-29.167%
2026-04-20	4.9000	4.9000	4.9000	4.9000	+8.889%	3	94	-30.612%
2026-04-14	4.5000	4.5000	4.5000	4.5000	0.000%	1	91	-24.444%
2026-04-10	4.5800	4.5800	4.5000	4.5000	-1.532%	4	92	-24.444%
2026-04-09	4.5700	4.5700	4.5700	4.5700	-21.207%	5	91	-25.602%
2026-03-25	5.8000	5.8000	5.8000	5.8000	+13.725%	2	86	-41.379%
2026-03-23	5.1000	5.1000	5.1000	5.1000	-11.304%	1	86	-33.333%
2026-03-17	5.7500	5.7500	5.7500	5.7500	-4.167%	6	86	-40.870%
2026-03-16	6.0000	6.0000	6.0000	6.0000	-21.053%	1	86	-43.333%
2026-02-23	7.6000	7.6000	7.6000	7.6000	+16.031%	3	85	-55.263%
2026-02-18	6.5500	6.5500	6.5500	6.5500	-3.250%	13	88	-48.092%
2026-02-13	7.0000	7.0000	6.7700	6.7700	-1.168%	8	95	-49.778%
2026-02-12	6.9000	6.9000	6.8000	6.8500	-13.291%	16	95	-50.365%
2026-02-06	7.9000	7.9000	7.9000	7.9000	-2.469%	11	95	-56.962%
2026-02-04	8.1000	8.1000	8.1000	8.1000	+9.459%	3	99	-58.025%
2026-01-23	7.4000	7.4000	7.4000	7.4000	+0.680%	10	98	-54.054%
2026-01-20	7.3300	7.3500	7.3300	7.3500	+22.910%	4	88	-53.741%
2026-01-09	6.1300	6.1300	5.9800	5.9800	-1.967%	5	89	-43.144%
2026-01-08	5.7500	6.1000	5.7500	6.1000	-1.613%	5	89	-44.262%
2026-01-06	6.2000	6.2000	6.2000	6.2000	-8.148%	1	85	-45.161%
2025-12-31	6.7500	6.7500	6.7500	6.7500	-5.858%	1	85	-49.630%
2025-12-12	7.2800	7.2800	7.1700	7.1700	-6.397%	4	85	-52.580%
2025-12-08	7.6600	7.6600	7.6600	7.6600	+2.133%	3	89	-55.614%
2025-12-05	7.5000	7.5000	7.5000	7.5000	+29.310%	3	89	-54.667%
2025-11-20	5.8000	5.8000	5.8000	5.8000	+3.571%	1	89	-41.379%
2025-11-19	5.7000	5.7000	5.6000	5.6000	0.000%	2	88	-39.286%
2025-11-06	5.6000	5.6000	5.6000	5.6000	+9.804%	5	86	-39.286%
2025-11-05	5.8700	5.8700	5.1000	5.1000	0.000%	3	81	-33.333%
2025-11-03	5.1000	5.1000	5.1000	5.1000	-3.774%	1	79	-33.333%
2025-10-29	5.8000	5.8000	5.2800	5.3000	-23.188%	25	79	-35.849%
2025-10-24	6.9000	6.9000	6.9000	6.9000	-8.609%	4	61	-50.725%
2025-10-23	7.5500	7.5500	7.5500	7.5500	+5.594%	2	63	-54.967%
2025-10-20	7.5000	7.5000	7.1500	7.1500	+2.143%	5	63	-52.448%
2025-10-16	7.0000	7.0000	7.0000	7.0000	+7.692%	1	59	-51.429%
2025-10-13	6.4700	6.5000	6.3500	6.5000	-2.985%	16	58	-47.692%
2025-10-10	6.7500	6.9000	6.7000	6.7000	+7.372%	12	46	-49.254%
2025-10-08	6.2400	6.2400	6.2400	6.2400	-10.857%	1	35	-45.513%
2025-10-07	7.0000	7.0000	6.5400	7.0000	-8.497%	16	34	-51.429%
2025-09-19	7.6500	7.6500	7.6500	7.6500	-2.299%	2	18	-55.556%
2025-09-17	8.4000	8.4000	7.8300	7.8300	0.000%	16	16	-56.577%