Dark

HRL20280121C23
HRL Jan 21 2028 23.00 Call (HRL280121C00023000)
option OPRA

EOD

Sep 29, 2026

1.40+7.692%(+0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3000	1.4000	1.1500	1.4000	+7.692%	6	1,697	0.000%
2026-09-28	1.3000	1.3000	1.3000	1.3000	+8.333%	2	1,696	+7.692%
2026-09-25	1.2500	1.2500	1.1100	1.2000	-4.000%	49	1,694	+16.667%
2026-09-24	1.2500	1.2500	1.2500	1.2500	-10.714%	1	1,681	+12.000%
2026-09-23	1.4200	1.4200	1.3000	1.4000	-2.778%	149	1,681	0.000%
2026-09-22	1.5500	1.6200	1.3800	1.4400	-11.656%	96	1,539	-2.778%
2026-09-21	1.7000	1.7000	1.6100	1.6300	-9.444%	28	1,482	-14.110%
2026-09-18	1.8000	1.8000	1.8000	1.8000	+2.857%	10	1,467	-22.222%
2026-09-17	1.7700	1.7700	1.7500	1.7500	-4.891%	32	1,477	-20.000%
2026-09-16	1.8200	1.8500	1.8200	1.8400	0.000%	13	1,467	-23.913%
2026-09-15	1.7500	1.8400	1.7500	1.8400	-4.663%	51	1,455	-23.913%
2026-09-14	1.9300	1.9500	1.9000	1.9300	+12.865%	14	1,504	-27.461%
2026-09-11	1.7900	1.7900	1.7100	1.7100	-5.000%	16	1,509	-18.129%
2026-09-10	1.9000	1.9000	1.8000	1.8000	-8.629%	9	1,515	-22.222%
2026-09-09	2.0500	2.1100	1.9000	1.9700	-4.831%	27	1,508	-28.934%
2026-09-08	2.2000	2.2000	1.9900	2.0700	-8.000%	83	1,492	-32.367%
2026-09-04	2.2500	2.2500	2.2500	2.2500	0.000%	13	1,465	-37.778%
2026-09-03	2.3500	2.3500	2.2500	2.2500	-8.163%	55	1,465	-37.778%
2026-09-02	2.5200	2.8000	2.4500	2.4500	+2.083%	24	1,410	-42.857%
2026-09-01	2.5000	2.5000	2.4000	2.4000	+6.667%	199	1,406	-41.667%
2026-08-31	2.3000	2.3000	2.2500	2.2500	+0.897%	67	1,357	-37.778%
2026-08-28	2.1500	2.2300	2.1000	2.2300	+1.364%	58	1,362	-37.220%
2026-08-27	2.9300	2.9300	2.1500	2.2000	-38.889%	288	1,329	-36.364%
2026-08-25	3.6000	3.6000	3.6000	3.6000	-5.013%	15	1,147	-61.111%
2026-08-24	3.7900	3.7900	3.7900	3.7900	+4.121%	4	1,132	-63.061%
2026-08-21	3.8000	3.8000	3.6400	3.6400	-6.667%	2	1,128	-61.538%
2026-08-20	3.9000	3.9000	3.9000	3.9000	-5.569%	10	1,128	-64.103%
2026-08-19	4.1300	4.1300	4.1300	4.1300	+3.250%	1	1,118	-66.102%
2026-08-18	3.8100	4.0000	3.8100	4.0000	-5.882%	28	1,119	-65.000%
2026-08-14	4.2500	4.2500	4.2500	4.2500	+3.659%	2	1,105	-67.059%
2026-08-12	4.1000	4.1000	4.0500	4.1000	-4.651%	43	1,105	-65.854%
2026-08-11	4.3000	4.3000	4.3000	4.3000	-0.922%	3	1,062	-67.442%
2026-08-10	4.4000	4.4500	4.3400	4.3400	-13.026%	20	1,065	-67.742%
2026-08-06	4.9900	4.9900	4.9900	4.9900	+1.012%	1	1,051	-71.944%
2026-08-05	4.8000	4.9400	4.8000	4.9400	+4.000%	2	1,051	-71.660%
2026-08-04	4.7500	4.7500	4.7500	4.7500	-3.259%	5	1,050	-70.526%
2026-08-03	4.9100	4.9100	4.9100	4.9100	-1.800%	30	1,050	-71.487%
2026-07-30	5.0000	5.0000	5.0000	5.0000	-9.910%	10	1,065	-72.000%
2026-07-28	5.6100	5.6100	5.5500	5.5500	+9.467%	6	1,060	-74.775%
2026-07-24	4.8500	5.0700	4.8500	5.0700	+2.424%	9	1,063	-72.387%
2026-07-17	5.7000	5.7000	4.9500	4.9500	-9.174%	6	1,065	-71.717%
2026-07-16	5.3800	5.4500	5.3700	5.4500	+13.306%	26	1,062	-74.312%
2026-07-15	5.0000	5.2100	4.8100	4.8100	+5.482%	3	1,041	-70.894%
2026-07-13	4.6000	4.6700	4.5600	4.5600	+3.636%	60	1,041	-69.298%
2026-07-10	4.2000	4.4500	4.2000	4.4000	+4.762%	20	1,041	-68.182%
2026-07-06	4.1300	4.2000	4.1200	4.2000	-11.579%	60	1,023	-66.667%
2026-07-02	4.7500	4.7500	4.7500	4.7500	+5.556%	20	1,072	-70.526%
2026-07-01	4.6500	4.6500	4.5000	4.5000	-25.000%	22	1,072	-68.889%
2026-06-26	5.9000	6.0000	5.9000	6.0000	+10.294%	3	1,072	-76.667%
2026-06-25	5.3400	5.4500	5.3400	5.4400	+7.723%	16	1,072	-74.265%
2026-06-24	5.0000	5.0500	5.0000	5.0500	+12.222%	3	1,057	-72.277%
2026-06-23	4.5000	4.5000	4.5000	4.5000	+0.671%	10	1,057	-68.889%
2026-06-18	4.3000	4.4700	4.3000	4.4700	+1.591%	65	1,077	-68.680%
2026-06-17	4.3500	4.4000	4.3500	4.4000	-7.757%	25	1,077	-68.182%
2026-06-15	4.6300	4.7700	4.6300	4.7700	+3.696%	18	1,077	-70.650%
2026-06-12	4.7800	4.7800	4.6000	4.6000	+1.770%	3	1,083	-69.565%
2026-06-10	4.5000	4.6000	4.5000	4.5200	+6.353%	14	1,082	-69.027%
2026-06-09	4.3300	4.3300	4.2200	4.2500	-0.468%	37	1,086	-67.059%
2026-06-08	4.1000	4.3000	4.1000	4.2700	+6.750%	69	1,123	-67.213%
2026-06-05	4.4000	4.4000	4.0000	4.0000	-6.977%	17	1,123	-65.000%
2026-06-03	4.3000	4.3000	4.3000	4.3000	+9.694%	5	1,125	-67.442%
2026-06-02	4.0000	4.0000	3.8100	3.9200	-3.448%	35	1,130	-64.286%
2026-06-01	4.0600	4.0600	4.0600	4.0600	+1.500%	10	1,099	-65.517%
2026-05-29	4.0000	4.4000	3.9000	4.0000	-5.882%	69	1,109	-65.000%
2026-05-28	3.2000	4.2500	3.2000	4.2500	+60.377%	43	1,117	-67.059%
2026-05-27	2.6500	2.6500	2.6500	2.6500	+3.922%	15	1,103	-47.170%
2026-05-26	2.5000	2.5900	2.5000	2.5500	-12.069%	9	1,093	-45.098%
2026-05-22	2.7500	2.9000	2.7300	2.9000	+11.538%	52	1,092	-51.724%
2026-05-21	2.6200	2.6200	2.6000	2.6000	+5.263%	37	1,061	-46.154%
2026-05-20	2.3000	2.4700	2.3000	2.4700	-3.137%	23	1,061	-43.320%
2026-05-19	2.4500	2.5500	2.3000	2.5500	+12.832%	229	890	-45.098%
2026-05-18	2.3500	2.3500	2.1500	2.2600	+5.116%	116	890	-38.053%
2026-05-15	2.1500	2.1500	2.1200	2.1500	-4.444%	21	890	-34.884%
2026-05-14	2.1200	2.4000	2.1200	2.2500	+3.211%	204	884	-37.778%
2026-05-13	2.2000	2.2000	2.0900	2.1800	-5.217%	19	766	-35.780%
2026-05-12	2.3000	2.3000	2.1000	2.3000	+8.491%	92	766	-39.130%
2026-05-11	2.2500	2.2500	2.1200	2.1200	-11.297%	13	766	-33.962%
2026-05-08	2.5000	2.5000	2.3500	2.3900	-0.417%	9	803	-41.423%
2026-05-06	2.4000	2.4400	2.3800	2.4000	-3.226%	4	801	-41.667%
2026-05-04	2.4500	2.4800	2.4500	2.4800	-4.615%	4	799	-43.548%
2026-05-01	2.6000	2.6000	2.6000	2.6000	+1.563%	3	794	-46.154%
2026-04-30	2.4200	2.5600	2.4200	2.5600	-3.759%	25	794	-45.313%
2026-04-27	2.9000	2.9000	2.6600	2.6600	-1.845%	4	769	-47.368%
2026-04-23	2.9900	2.9900	2.7100	2.7100	+0.370%	16	767	-48.339%
2026-04-22	2.7500	2.7500	2.7000	2.7000	+0.746%	13	752	-48.148%
2026-04-20	2.5000	2.8000	2.5000	2.6800	+6.773%	17	739	-47.761%
2026-04-17	2.5000	2.6500	2.5000	2.5100	+0.400%	53	747	-44.223%
2026-04-16	2.4500	2.5000	2.4000	2.5000	+5.485%	8	699	-44.000%
2026-04-15	2.8000	2.8000	2.2900	2.3700	-1.250%	5	691	-40.928%
2026-04-14	2.5000	2.5000	2.4000	2.4000	0.000%	7	691	-41.667%
2026-04-13	2.2200	2.4000	2.2200	2.4000	+1.695%	33	684	-41.667%
2026-04-10	2.2500	2.3600	2.2500	2.3600	-5.600%	3	673	-40.678%
2026-04-09	2.4500	2.5200	2.2500	2.5000	-1.961%	30	670	-44.000%
2026-04-07	2.5500	2.6000	2.5200	2.5500	-10.839%	65	657	-45.098%
2026-04-06	2.8900	2.8900	2.8600	2.8600	+2.143%	11	602	-51.049%
2026-04-02	2.7000	2.8000	2.7000	2.8000	-1.754%	25	568	-50.000%
2026-04-01	3.4500	3.4500	2.8500	2.8500	-16.176%	11	568	-50.877%
2026-03-27	3.4000	3.4000	3.4000	3.4000	+1.493%	3	558	-58.824%
2026-03-26	3.6000	3.6000	3.3500	3.3500	+15.517%	5	558	-58.209%
2026-03-24	2.9000	2.9100	2.9000	2.9000	0.000%	75	558	-51.724%
2026-03-23	2.9000	2.9000	2.9000	2.9000	-3.974%	36	558	-51.724%
2026-03-20	3.1000	3.1000	3.0200	3.0200	-11.176%	31	541	-53.642%
2026-03-19	3.2000	3.4000	3.2000	3.4000	+3.030%	20	530	-58.824%
2026-03-18	3.3000	3.3000	3.3000	3.3000	-5.714%	4	513	-57.576%
2026-03-17	3.5000	3.5000	3.5000	3.5000	+7.692%	25	509	-60.000%
2026-03-16	3.2000	3.6000	3.2000	3.2500	-10.468%	84	509	-56.923%
2026-03-13	3.2100	3.6300	3.2100	3.6300	+3.125%	10	448	-61.433%
2026-03-12	3.7000	3.7000	3.5000	3.5200	-3.562%	47	439	-60.227%
2026-03-11	3.5000	3.6500	3.4000	3.6500	-3.947%	19	402	-61.644%
2026-03-10	3.9000	3.9000	3.6500	3.8000	-5.000%	15	384	-63.158%
2026-03-09	4.0000	4.0000	4.0000	4.0000	-6.760%	1	379	-65.000%
2026-03-03	4.3000	4.3000	4.2900	4.2900	-19.361%	6	378	-67.366%
2026-02-27	5.3400	5.3400	5.3100	5.3200	+0.377%	3	372	-73.684%
2026-02-24	5.3000	5.3000	5.3000	5.3000	+10.417%	2	371	-73.585%
2026-02-23	4.8000	4.8000	4.8000	4.8000	+5.960%	16	371	-70.833%
2026-02-20	4.5300	4.5300	4.5300	4.5300	+2.955%	1	371	-69.095%
2026-02-19	4.5000	4.5000	4.4000	4.4000	+2.326%	3	371	-68.182%
2026-02-18	3.9000	4.6000	3.9000	4.3000	+13.158%	7	368	-67.442%
2026-02-17	3.8000	3.8000	3.8000	3.8000	-5.000%	2	361	-63.158%
2026-02-13	4.0000	4.0000	4.0000	4.0000	+5.263%	1	359	-65.000%
2026-02-12	3.9000	3.9000	3.8000	3.8000	-5.000%	3	359	-63.158%
2026-02-11	4.0000	4.2000	3.9000	4.0000	-13.043%	10	356	-65.000%
2026-02-06	4.6000	4.6000	4.6000	4.6000	-11.538%	21	348	-69.565%
2026-02-04	4.2500	5.2000	4.2500	5.2000	+13.043%	227	364	-73.077%
2026-01-29	4.2500	4.6000	4.2500	4.6000	+1.996%	32	365	-69.565%
2026-01-27	4.5100	4.5100	4.5100	4.5100	+4.884%	1	394	-68.958%
2026-01-26	4.3000	4.3000	4.3000	4.3000	-8.511%	6	394	-67.442%
2026-01-23	4.7000	4.7000	4.7000	4.7000	+3.297%	1	400	-70.213%
2026-01-22	4.2200	4.5800	4.2200	4.5500	+7.059%	15	399	-69.231%
2026-01-16	4.2500	4.2500	4.2500	4.2500	+32.813%	4	393	-67.059%
2026-01-09	3.5400	3.5400	3.2000	3.2000	-13.514%	22	393	-56.250%
2026-01-05	3.7000	3.7000	3.7000	3.7000	-6.091%	25	369	-62.162%
2025-12-22	3.9400	3.9400	3.9400	3.9400	+3.684%	2	369	-64.467%
2025-12-17	3.8000	3.8000	3.8000	3.8000	-12.240%	10	369	-63.158%
2025-12-12	2.9500	4.4600	2.9500	4.3300	+8.250%	10	374	-67.667%
2025-12-10	4.0000	4.0000	4.0000	4.0000	-14.530%	1	378	-65.000%
2025-12-08	4.6800	4.6800	4.6800	4.6800	+15.556%	3	377	-70.085%
2025-11-25	4.0500	4.0500	4.0500	4.0500	+15.714%	2	380	-65.432%
2025-11-20	3.5000	3.5000	3.5000	3.5000	-7.895%	1	378	-60.000%
2025-11-17	3.8000	3.8000	3.8000	3.8000	-1.042%	6	379	-63.158%
2025-11-13	3.8400	3.8400	3.8400	3.8400	+18.885%	1	373	-63.542%
2025-11-11	3.2300	3.2300	3.2300	3.2300	+0.937%	1	374	-56.656%
2025-11-07	3.2000	3.2000	3.2000	3.2000	+8.475%	3	374	-56.250%
2025-11-06	2.9500	2.9500	2.9500	2.9500	+1.724%	1	373	-52.542%
2025-11-03	3.1000	3.1000	2.6500	2.9000	-3.333%	56	391	-51.724%
2025-10-31	3.2500	3.2500	2.5000	3.0000	-12.023%	41	391	-53.333%
2025-10-30	3.4100	3.4100	3.4100	3.4100	+11.438%	3	350	-58.944%
2025-10-29	4.0000	4.0000	3.0600	3.0600	-30.455%	7	347	-54.248%
2025-10-27	4.2100	4.4000	4.2100	4.4000	+3.529%	11	331	-68.182%
2025-10-23	5.2500	5.2500	4.2500	4.2500	-6.388%	3	331	-67.059%
2025-10-15	4.5400	4.5400	4.5400	4.5400	+13.500%	60	329	-69.163%
2025-10-13	4.0000	4.0000	4.0000	4.0000	-0.990%	1	269	-65.000%
2025-10-09	4.0000	4.0400	4.0000	4.0400	-2.415%	11	268	-65.347%
2025-10-07	4.1600	4.3000	4.1300	4.1400	-5.479%	7	257	-66.184%
2025-09-29	4.5000	4.5000	4.3800	4.3800	+1.860%	224	250	-68.037%
2025-09-25	4.3000	4.3000	4.3000	4.3000	-11.340%	1	26	-67.442%
2025-09-17	4.8500	4.8500	4.8500	4.8500	0.000%	25	25	-71.134%