Dark

HRL20280121C20
HRL Jan 21 2028 20.00 Call (HRL280121C00020000)
option OPRA

EOD

Sep 29, 2026

2.55+8.974%(+0.21)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5600	2.5600	2.5500	2.5500	+8.974%	10	2,345	0.000%
2026-09-28	2.3400	2.3400	2.3400	2.3400	+4.933%	1	2,345	+8.974%
2026-09-25	2.2500	2.2500	2.0900	2.2300	-5.106%	35	2,346	+14.350%
2026-09-24	2.4000	2.4000	2.3500	2.3500	-3.689%	10	2,322	+8.511%
2026-09-23	2.4000	2.4400	2.4000	2.4400	-18.667%	20	2,331	+4.508%
2026-09-22	3.0000	3.0000	3.0000	3.0000	-2.597%	30	2,324	-15.000%
2026-09-18	3.0800	3.0800	3.0800	3.0800	-8.333%	1	2,324	-17.208%
2026-09-17	3.3600	3.3600	3.3600	3.3600	+11.258%	5	2,323	-24.107%
2026-09-16	2.8700	3.0300	2.8700	3.0200	+4.138%	23	2,323	-15.563%
2026-09-15	2.8400	2.9000	2.5000	2.9000	-1.024%	5	2,318	-12.069%
2026-09-11	3.0000	3.0000	2.8600	2.9300	-5.484%	70	2,318	-12.969%
2026-09-09	3.1000	3.1000	3.1000	3.1000	-8.555%	10	2,305	-17.742%
2026-09-08	3.4000	3.4000	3.3000	3.3900	-9.600%	69	2,295	-24.779%
2026-09-04	3.7000	3.7500	3.7000	3.7500	+1.351%	5	2,279	-32.000%
2026-09-03	3.7000	3.7000	3.7000	3.7000	-9.756%	5	2,279	-31.081%
2026-09-02	4.1000	4.1000	4.1000	4.1000	+7.050%	20	2,274	-37.805%
2026-09-01	3.8300	3.8300	3.8300	3.8300	+0.789%	2	2,254	-33.420%
2026-08-31	3.6000	3.8000	3.6000	3.8000	+2.703%	47	2,254	-32.895%
2026-08-28	3.5000	3.7000	3.4500	3.7000	+7.246%	45	2,261	-31.081%
2026-08-27	4.4000	4.4000	3.4100	3.4500	-35.150%	235	2,244	-26.087%
2026-08-26	5.4000	6.5000	5.2500	5.3200	0.000%	42	2,152	-52.068%
2026-08-25	5.3200	5.3200	5.3200	5.3200	+5.347%	2	2,116	-52.068%
2026-08-24	5.0500	5.0500	5.0500	5.0500	-5.607%	3	2,114	-49.505%
2026-08-21	5.4300	5.5000	5.3500	5.3500	-0.926%	13	2,111	-52.336%
2026-08-20	5.6900	5.8000	5.4000	5.4000	-9.244%	115	2,114	-52.778%
2026-08-19	5.9300	5.9500	5.9300	5.9500	-0.833%	5	2,143	-57.143%
2026-08-18	6.0000	6.0000	6.0000	6.0000	+6.195%	5	2,138	-57.500%
2026-08-17	5.6000	5.6500	5.6000	5.6500	-6.612%	63	2,138	-54.867%
2026-08-14	6.0500	6.0500	6.0500	6.0500	-1.626%	2	2,117	-57.851%
2026-08-13	6.1000	6.1500	6.1000	6.1500	+0.655%	10	2,115	-58.537%
2026-08-12	5.5000	6.1100	5.5000	6.1100	-4.531%	81	2,117	-58.265%
2026-08-10	6.4100	6.4100	6.3100	6.4000	+0.156%	18	2,128	-60.156%
2026-08-05	6.3900	6.3900	6.3900	6.3900	-6.715%	1	2,123	-60.094%
2026-07-30	6.5400	7.0000	6.5300	6.8500	-8.054%	18	2,124	-62.774%
2026-07-28	7.5300	7.5300	7.4500	7.4500	+12.879%	7	2,131	-65.772%
2026-07-21	6.6000	6.6000	6.6000	6.6000	-11.409%	1	2,126	-61.364%
2026-07-17	7.4800	7.4800	7.4100	7.4500	+8.759%	7	2,127	-65.772%
2026-07-16	6.8500	6.8500	6.8500	6.8500	+0.735%	5	2,122	-62.774%
2026-07-15	6.8000	6.8000	6.8000	6.8000	+10.569%	4	2,122	-62.500%
2026-07-14	6.1500	6.1500	6.1500	6.1500	+2.159%	5	2,118	-58.537%
2026-07-09	6.0200	6.0200	6.0200	6.0200	-12.627%	1	2,118	-57.641%
2026-07-07	6.4300	6.8900	6.4300	6.8900	+32.500%	11	2,117	-62.990%
2026-07-06	6.1500	6.1500	5.2000	5.2000	-21.212%	45	2,118	-50.962%
2026-07-02	6.3500	6.6000	6.3500	6.6000	-3.509%	22	2,155	-61.364%
2026-06-30	6.8400	6.8400	6.8400	6.8400	-11.742%	7	2,155	-62.719%
2026-06-26	7.5600	7.7500	7.5600	7.7500	+6.310%	4	2,148	-67.097%
2026-06-25	7.2900	7.2900	7.1900	7.2900	+1.250%	4	2,149	-65.021%
2026-06-24	6.9000	7.2600	6.9000	7.2000	+18.033%	5	2,150	-64.583%
2026-06-17	6.1000	6.1000	6.1000	6.1000	-5.426%	10	2,152	-58.197%
2026-06-15	6.5000	6.5000	6.4500	6.4500	+4.032%	2	2,152	-60.465%
2026-06-10	6.3000	6.3000	6.1000	6.2000	+6.897%	44	2,151	-58.871%
2026-06-09	5.3000	6.1000	5.3000	5.8000	+0.870%	112	2,153	-56.034%
2026-06-08	5.6800	5.7500	5.6800	5.7500	+2.679%	73	2,173	-55.652%
2026-06-05	5.6900	5.6900	5.4100	5.6000	+3.321%	65	2,103	-54.464%
2026-06-04	4.9000	5.4200	4.9000	5.4200	+4.231%	25	2,103	-52.952%
2026-06-03	5.3100	5.5000	5.2000	5.2000	-3.704%	49	2,098	-50.962%
2026-06-02	5.4000	5.4000	5.4000	5.4000	-0.369%	10	2,084	-52.778%
2026-06-01	5.3100	5.4200	4.8500	5.4200	-4.912%	17	2,074	-52.952%
2026-05-29	5.6200	5.7000	5.0000	5.7000	+46.154%	32	2,060	-55.263%
2026-05-27	3.8400	3.9000	3.8400	3.9000	+2.902%	6	2,082	-34.615%
2026-05-26	4.0000	4.0000	3.7500	3.7900	-4.051%	53	2,084	-32.718%
2026-05-21	3.5500	3.9500	3.5500	3.9500	+5.333%	86	2,071	-35.443%
2026-05-20	3.7500	3.7500	3.7500	3.7500	-1.316%	50	2,071	-32.000%
2026-05-19	3.8000	3.8000	3.8000	3.8000	+25.413%	2	1,965	-32.895%
2026-05-15	3.3900	3.3900	2.9000	3.0300	-22.308%	210	1,965	-15.842%
2026-05-14	3.9000	3.9000	3.9000	3.9000	+25.000%	20	1,994	-34.615%
2026-05-13	3.1000	4.1000	3.0000	3.1200	-9.565%	59	2,008	-18.269%
2026-05-12	3.3200	3.9000	3.3200	3.4500	+7.813%	201	2,008	-26.087%
2026-05-11	3.2000	3.2000	3.2000	3.2000	-5.882%	25	2,008	-20.313%
2026-05-08	3.6000	3.6000	3.3700	3.4000	-5.556%	286	1,843	-25.000%
2026-05-07	3.8000	3.8000	3.4600	3.6000	+2.857%	8	1,560	-29.167%
2026-05-05	3.7500	3.7500	3.5000	3.5000	-1.408%	5	1,552	-27.143%
2026-05-04	3.5500	3.5500	3.5500	3.5500	-17.442%	1	1,547	-28.169%
2026-05-01	4.3000	4.3000	4.3000	4.3000	+10.540%	5	1,541	-40.698%
2026-04-28	3.9300	3.9300	3.8900	3.8900	-7.381%	9	1,541	-34.447%
2026-04-27	4.2000	4.2000	4.2000	4.2000	+3.960%	2	1,534	-39.286%
2026-04-24	4.0400	4.0400	4.0400	4.0400	+5.483%	3	1,534	-36.881%
2026-04-22	4.0000	4.0000	3.8300	3.8300	-1.795%	2	1,531	-33.420%
2026-04-21	3.9600	3.9600	3.9000	3.9000	-7.143%	51	1,529	-34.615%
2026-04-20	4.2000	4.2000	4.2000	4.2000	+16.667%	1	1,478	-39.286%
2026-04-17	3.7000	3.7000	3.6000	3.6000	-2.439%	270	1,478	-29.167%
2026-04-15	3.9000	3.9000	3.6000	3.6900	-2.639%	11	1,478	-30.894%
2026-04-14	3.6500	3.7900	3.4000	3.7900	+11.471%	29	1,469	-32.718%
2026-04-13	3.4500	3.4500	3.4000	3.4000	0.000%	5	1,465	-25.000%
2026-04-10	3.9000	3.9000	3.4000	3.4000	-14.573%	73	1,462	-25.000%
2026-04-09	3.0900	3.9800	3.0900	3.9800	+10.249%	11	1,389	-35.930%
2026-04-07	3.6100	3.6100	3.6100	3.6100	-13.012%	10	1,389	-29.363%
2026-04-02	4.2000	5.1000	4.1000	4.1500	-9.586%	64	1,315	-38.554%
2026-04-01	4.5000	4.5900	4.5000	4.5900	-6.327%	55	1,315	-44.444%
2026-03-27	4.9000	4.9000	4.9000	4.9000	-3.922%	8	1,265	-47.959%
2026-03-26	5.1000	5.1000	5.1000	5.1000	+9.442%	1	1,257	-50.000%
2026-03-24	4.2800	4.7000	4.2800	4.6600	+8.372%	59	1,257	-45.279%
2026-03-20	4.4000	4.6000	4.3000	4.3000	+2.381%	97	1,198	-40.698%
2026-03-18	4.6400	4.6400	4.2000	4.2000	-10.256%	7	1,101	-39.286%
2026-03-17	4.8500	4.8500	4.6800	4.6800	-11.698%	7	1,104	-45.513%
2026-03-13	5.3000	5.3000	5.3000	5.3000	-2.752%	6	1,099	-51.887%
2026-03-12	5.4500	5.4500	5.4500	5.4500	+2.251%	2	1,099	-53.211%
2026-03-11	5.3300	5.3300	5.3300	5.3300	-11.167%	1	1,097	-52.158%
2026-03-05	6.0800	6.1000	5.8100	6.0000	-12.664%	14	1,096	-57.500%
2026-03-02	6.8700	6.8700	6.8700	6.8700	-1.857%	1	1,083	-62.882%
2026-02-27	7.0000	7.0000	7.0000	7.0000	+7.692%	20	1,083	-63.571%
2026-02-26	6.8000	8.0000	6.5000	6.5000	-4.412%	7	1,083	-60.769%
2026-02-25	6.8000	6.8000	6.8000	6.8000	+32.039%	1	1,077	-62.500%
2026-02-17	5.0000	5.1500	5.0000	5.1500	-6.022%	415	1,077	-50.485%
2026-02-13	5.4800	5.4800	5.4800	5.4800	+8.515%	1	726	-53.467%
2026-02-12	5.5000	5.5000	5.0500	5.0500	-22.308%	3	726	-49.505%
2026-02-05	6.5000	6.5000	6.5000	6.5000	-2.985%	3	723	-60.769%
2026-02-04	5.9000	6.7000	5.9000	6.7000	+8.943%	114	723	-61.940%
2026-02-03	6.1500	6.1500	6.1500	6.1500	+6.034%	1	767	-58.537%
2026-02-02	5.8000	5.8000	5.8000	5.8000	-4.918%	40	766	-56.034%
2026-01-29	6.1000	6.1000	6.1000	6.1000	-1.613%	1	806	-58.197%
2026-01-20	6.2000	6.3000	6.2000	6.2000	+19.231%	59	805	-58.871%
2026-01-13	5.3000	5.3000	5.2000	5.2000	+2.970%	25	752	-50.962%
2026-01-12	5.5000	5.5000	5.0500	5.0500	-0.980%	35	727	-49.505%
2026-01-08	5.0000	5.1000	5.0000	5.1000	+9.677%	9	692	-50.000%
2026-01-07	5.6400	5.6400	4.6500	4.6500	-4.124%	100	683	-45.161%
2026-01-06	4.8500	4.8500	4.8500	4.8500	-11.818%	2	583	-47.423%
2026-01-02	5.5000	5.5000	5.5000	5.5000	-2.998%	30	581	-53.636%
2025-12-26	5.6700	5.6700	5.6700	5.6700	+2.162%	1	551	-55.026%
2025-12-23	5.5500	5.5500	5.5500	5.5500	-0.893%	1	552	-54.054%
2025-12-19	5.6000	5.6000	5.6000	5.6000	-2.609%	40	551	-54.464%
2025-12-18	5.7500	5.7500	5.7500	5.7500	-0.862%	100	511	-55.652%
2025-12-17	5.8000	5.8000	5.8000	5.8000	+3.943%	3	411	-56.034%
2025-12-16	5.8500	5.8500	5.5800	5.5800	+26.818%	10	414	-54.301%
2025-12-12	4.4000	4.4000	4.4000	4.4000	-24.138%	1	404	-42.045%
2025-12-11	5.9000	5.9000	5.8000	5.8000	+2.655%	2	405	-56.034%
2025-12-10	5.6500	5.6500	5.6500	5.6500	0.000%	15	405	-54.867%
2025-12-09	5.8000	5.8000	5.6500	5.6500	-11.719%	20	402	-54.867%
2025-12-05	6.4000	6.4000	6.4000	6.4000	+1.587%	1	382	-60.156%
2025-12-04	6.3000	6.3000	6.3000	6.3000	+16.667%	2	381	-59.524%
2025-12-03	5.4000	5.4000	5.4000	5.4000	+3.846%	20	382	-52.778%
2025-12-02	5.1000	5.2000	5.1000	5.2000	-0.952%	90	362	-50.962%
2025-11-28	5.2500	5.2500	5.2500	5.2500	+14.130%	1	272	-51.429%
2025-11-19	4.6000	4.6000	4.6000	4.6000	-2.128%	100	272	-44.565%
2025-11-17	4.7000	4.7000	4.7000	4.7000	-2.083%	4	172	-45.745%
2025-11-14	5.0000	5.0000	4.8000	4.8000	-1.840%	3	172	-46.875%
2025-11-11	4.9000	4.9000	4.8900	4.8900	+22.250%	4	166	-47.853%
2025-11-05	4.0000	4.0000	4.0000	4.0000	-4.077%	4	166	-36.250%
2025-11-04	4.1700	4.1700	4.1700	4.1700	-0.714%	4	162	-38.849%
2025-11-03	4.2000	4.2000	4.2000	4.2000	+3.704%	2	158	-39.286%
2025-10-30	4.0500	4.0500	4.0500	4.0500	-10.000%	10	158	-37.037%
2025-10-29	4.4000	4.5000	4.4000	4.5000	-21.739%	113	149	-43.333%
2025-10-16	5.7500	5.7500	5.7500	5.7500	+8.491%	4	36	-55.652%
2025-10-13	5.3000	5.3000	5.3000	5.3000	-5.357%	2	40	-51.887%
2025-10-10	5.6000	5.6000	5.6000	5.6000	0.000%	2	38	-54.464%
2025-10-07	5.4600	5.6000	5.4600	5.6000	-8.197%	6	36	-54.464%
2025-10-03	6.1000	6.1000	6.1000	6.1000	+1.667%	2	30	-58.197%
2025-09-22	6.0000	6.0000	6.0000	6.0000	+1.523%	8	28	-57.500%
2025-09-15	6.0000	6.0000	5.9100	5.9100	0.000%	20	20	-56.853%