Dark

HRL20280121C25
HRL Jan 21 2028 25.00 Call (HRL280121C00025000)
option OPRA

EOD

Aug 13, 2026

3.40+4.615%(+0.15)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.4000	3.4000	3.3000	3.4000	+4.615%	18	1,003	0.000%
2026-08-12	3.1100	3.4000	3.1000	3.2500	+3.175%	25	1,012	+4.615%
2026-08-11	3.2000	3.2000	3.1500	3.1500	-10.765%	56	1,012	+7.937%
2026-08-10	3.4700	3.5300	3.4700	3.5300	-3.815%	9	1,009	-3.683%
2026-08-06	3.6700	3.6700	3.6700	3.6700	-0.811%	1	1,013	-7.357%
2026-08-05	3.8000	3.8000	3.7000	3.7000	-3.646%	10	1,013	-8.108%
2026-08-04	3.8400	3.8400	3.7600	3.8400	-1.538%	12	1,019	-11.458%
2026-07-30	3.6200	3.9000	3.6200	3.9000	-7.801%	26	1,015	-12.821%
2026-07-28	4.7000	4.7000	4.2300	4.2300	0.000%	12	1,015	-19.622%
2026-07-27	4.2300	4.2300	4.2300	4.2300	+8.462%	1	1,018	-19.622%
2026-07-24	3.8500	3.9600	3.8500	3.9000	+5.405%	11	1,017	-12.821%
2026-07-21	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,017	-8.108%
2026-07-17	4.2400	4.2400	3.8700	3.9000	-12.556%	8	1,017	-12.821%
2026-07-16	4.2400	4.4600	4.0000	4.4600	+12.911%	14	1,018	-23.767%
2026-07-15	3.9500	3.9500	3.9500	3.9500	+8.219%	6	1,018	-13.924%
2026-07-14	3.5500	3.6500	3.5000	3.6500	+6.414%	18	1,018	-6.849%
2026-07-13	3.6500	3.6500	3.4300	3.4300	-2.000%	49	1,017	-0.875%
2026-07-10	3.5000	3.5000	3.5000	3.5000	-1.408%	5	1,031	-2.857%
2026-07-07	3.5500	3.5500	3.5500	3.5500	+8.563%	4	1,030	-4.225%
2026-07-06	3.4500	3.5300	3.2200	3.2700	-11.622%	29	1,030	+3.976%
2026-07-02	3.7000	3.7000	3.7000	3.7000	-15.909%	3	1,035	-8.108%
2026-06-30	4.4000	4.4000	3.9900	4.4000	-4.762%	102	1,035	-22.727%
2026-06-29	4.5000	4.7000	4.5000	4.6200	-2.737%	24	1,133	-26.407%
2026-06-26	4.8000	4.8500	4.6000	4.7500	+8.200%	15	1,145	-28.421%
2026-06-25	4.3900	4.3900	4.3900	4.3900	+21.944%	10	1,160	-22.551%
2026-06-24	4.3000	4.3000	3.6000	3.6000	+4.046%	3	1,150	-5.556%
2026-06-22	3.3000	3.4600	3.3000	3.4600	+2.671%	7	1,152	-1.734%
2026-06-18	3.3700	3.3700	3.3500	3.3700	+15.017%	60	1,215	+0.890%
2026-06-17	3.4600	3.5500	2.9300	2.9300	-16.286%	7	1,215	+16.041%
2026-06-16	3.3000	3.5000	3.3000	3.5000	0.000%	3	1,215	-2.857%
2026-06-15	3.5000	3.5000	3.5000	3.5000	-10.256%	1	1,212	-2.857%
2026-06-12	3.6000	3.9000	3.6000	3.9000	+6.849%	26	1,213	-12.821%
2026-06-10	3.6000	3.6500	3.1000	3.6500	+11.621%	57	1,234	-6.849%
2026-06-09	3.3400	3.3900	3.2700	3.2700	-4.106%	133	1,278	+3.976%
2026-06-08	3.2000	3.4100	3.2000	3.4100	+0.294%	7	1,409	-0.293%
2026-06-05	3.2000	3.4000	3.2000	3.4000	+13.333%	16	1,414	0.000%
2026-06-04	3.1000	3.1000	3.0000	3.0000	0.000%	12	1,404	+13.333%
2026-06-03	3.2000	3.2100	3.0000	3.0000	-1.639%	6	1,392	+13.333%
2026-06-01	3.6000	3.6000	3.0500	3.0500	-4.688%	15	1,386	+11.475%
2026-05-28	2.5000	3.2000	2.3500	3.2000	+62.437%	130	1,386	+6.250%
2026-05-27	1.9700	1.9700	1.9700	1.9700	-8.372%	1	1,497	+72.589%
2026-05-22	2.1800	2.1800	2.1400	2.1500	+10.256%	14	1,497	+58.140%
2026-05-21	1.9500	1.9500	1.9500	1.9500	+10.169%	10	1,492	+74.359%
2026-05-20	1.7700	1.7700	1.7700	1.7700	-4.324%	10	1,492	+92.090%
2026-05-19	1.8500	1.9000	1.8500	1.8500	+5.714%	47	1,455	+83.784%
2026-05-18	1.7500	1.9300	1.7000	1.7500	+6.061%	63	1,455	+94.286%
2026-05-15	1.6500	1.6500	1.6500	1.6500	-2.941%	3	1,455	+106.061%
2026-05-14	1.7900	1.7900	1.7000	1.7000	+6.250%	6	1,391	+100.000%
2026-05-13	1.9500	1.9500	1.6000	1.6000	-3.030%	127	1,270	+112.500%
2026-05-12	1.6500	1.6500	1.6500	1.6500	-3.509%	3	1,270	+106.061%
2026-05-11	1.8000	1.8000	1.6500	1.7100	-8.556%	144	1,270	+98.830%
2026-05-08	1.9500	1.9500	1.8600	1.8700	+1.081%	6	1,198	+81.818%
2026-05-07	1.8500	1.8500	1.8500	1.8500	+2.778%	10	1,193	+83.784%
2026-05-06	1.9500	1.9500	1.8000	1.8000	-2.703%	2	1,203	+88.889%
2026-05-05	1.8900	1.8900	1.8500	1.8500	+1.093%	4	1,203	+83.784%
2026-05-04	1.6000	1.8300	1.6000	1.8300	-16.818%	5	1,203	+85.792%
2026-05-01	2.3500	2.3500	2.1000	2.2000	+6.280%	136	1,068	+54.545%
2026-04-30	2.1200	2.1200	2.0700	2.0700	-5.909%	9	1,068	+64.251%
2026-04-27	2.2000	2.2000	2.2000	2.2000	-4.348%	1	1,061	+54.545%
2026-04-23	2.3000	2.3000	2.3000	2.3000	+15.578%	1	1,061	+47.826%
2026-04-22	1.9900	1.9900	1.9900	1.9900	-5.238%	1	1,060	+70.854%
2026-04-21	2.1000	2.1000	2.1000	2.1000	+5.000%	7	1,060	+61.905%
2026-04-20	2.0000	2.0500	1.9500	2.0000	+5.820%	39	1,060	+70.000%
2026-04-17	1.8500	1.8900	1.8500	1.8900	-5.025%	3	1,047	+79.894%
2026-04-16	1.9500	1.9900	1.8500	1.9900	+13.714%	153	1,047	+70.854%
2026-04-15	1.7500	1.7500	1.7500	1.7500	-7.895%	1	1,037	+94.286%
2026-04-14	1.7900	1.9000	1.7500	1.9000	+8.571%	6	1,037	+78.947%
2026-04-13	1.8000	1.8000	1.6500	1.7500	-2.778%	72	1,034	+94.286%
2026-04-10	1.7000	1.8100	1.7000	1.8000	-4.762%	62	979	+88.889%
2026-04-09	1.8300	1.9100	1.8200	1.8900	-7.805%	11	918	+79.894%
2026-04-08	2.2500	2.2500	2.0500	2.0500	+26.543%	16	907	+65.854%
2026-04-07	1.9500	1.9500	1.6200	1.6200	-28.947%	12	891	+109.877%
2026-04-02	2.0000	2.2800	2.0000	2.2800	-0.870%	22	859	+49.123%
2026-04-01	2.3500	2.3500	2.2500	2.3000	-9.804%	28	859	+47.826%
2026-03-31	2.6800	2.6800	2.4600	2.5500	-7.273%	12	835	+33.333%
2026-03-30	2.7500	2.7500	2.7500	2.7500	0.000%	1	843	+23.636%
2026-03-27	2.6500	2.7500	2.6500	2.7500	+1.852%	4	842	+23.636%
2026-03-25	2.7000	2.7000	2.7000	2.7000	+10.204%	1	843	+25.926%
2026-03-23	2.2500	2.5000	2.2500	2.4500	+2.083%	5	842	+38.776%
2026-03-20	2.4500	2.4500	2.4000	2.4000	-4.000%	5	843	+41.667%
2026-03-19	2.7800	2.7800	2.5000	2.5000	+2.041%	14	843	+36.000%
2026-03-18	2.5000	2.7000	2.4500	2.4500	-2.000%	5	829	+38.776%
2026-03-17	2.6500	2.7000	2.5000	2.5000	-3.846%	5	826	+36.000%
2026-03-16	2.6500	2.6500	2.5900	2.6000	-16.129%	9	824	+30.769%
2026-03-13	3.1000	3.1000	3.1000	3.1000	0.000%	1	819	+9.677%
2026-03-12	3.1000	3.1000	3.1000	3.1000	+12.727%	5	819	+9.677%
2026-03-11	2.8000	2.9500	2.6000	2.7500	-3.846%	43	814	+23.636%
2026-03-10	2.9800	3.0000	2.8500	2.8600	-17.341%	30	782	+18.881%
2026-03-09	3.4600	3.4600	3.4600	3.4600	+0.290%	1	761	-1.734%
2026-03-04	3.4500	3.4500	3.4500	3.4500	-6.757%	1	760	-1.449%
2026-03-03	3.5000	3.7000	3.5000	3.7000	-3.646%	35	760	-8.108%
2026-03-02	3.9000	3.9000	3.8400	3.8400	-8.571%	11	725	-11.458%
2026-02-27	4.1000	4.2000	4.1000	4.2000	+7.692%	11	714	-19.048%
2026-02-26	3.8800	4.0500	3.8000	3.9000	-2.500%	29	725	-12.821%
2026-02-25	4.2000	4.2000	3.8000	4.0000	-9.091%	25	681	-15.000%
2026-02-24	4.2000	4.4000	3.9500	4.4000	+12.821%	48	681	-22.727%
2026-02-23	3.9000	3.9000	3.9000	3.9000	+30.000%	3	722	-12.821%
2026-02-17	3.0000	3.0000	3.0000	3.0000	-2.597%	4	725	+13.333%
2026-02-13	3.0800	3.0800	3.0800	3.0800	+2.667%	1	720	+10.390%
2026-02-12	3.2000	3.2000	3.0000	3.0000	-11.765%	105	720	+13.333%
2026-02-10	3.5000	3.5000	3.4000	3.4000	-2.857%	3	615	0.000%
2026-02-09	3.5000	3.5000	3.5000	3.5000	-13.580%	15	612	-2.857%
2026-02-05	4.0500	4.0500	4.0500	4.0500	-1.220%	1	597	-16.049%
2026-02-04	3.7900	4.1000	3.7900	4.1000	+13.573%	7	597	-17.073%
2026-02-03	3.6100	3.6100	3.6100	3.6100	-2.432%	20	601	-5.817%
2026-02-02	3.7000	3.7000	3.7000	3.7000	+6.322%	30	581	-8.108%
2026-01-30	3.4800	3.4800	3.4800	3.4800	-5.435%	1	551	-2.299%
2026-01-27	2.2500	3.6800	2.2500	3.6800	+18.710%	4	551	-7.609%
2026-01-26	3.8000	3.8000	3.1000	3.1000	-16.216%	3	555	+9.677%
2026-01-23	3.4400	3.7000	3.4400	3.7000	-2.632%	21	555	-8.108%
2026-01-22	3.8000	3.8000	3.8000	3.8000	+10.465%	11	548	-10.526%
2026-01-16	3.6300	3.6300	3.4400	3.4400	+2.077%	2	535	-1.163%
2026-01-15	4.0000	4.0000	3.3700	3.3700	-3.714%	18	535	+0.890%
2026-01-14	3.3900	3.5000	3.0000	3.5000	+25.000%	13	517	-2.857%
2026-01-12	2.8000	2.8000	2.8000	2.8000	+9.375%	4	527	+21.429%
2026-01-09	2.5500	2.6700	2.5500	2.5600	-14.667%	5	531	+32.813%
2026-01-05	3.0000	3.0000	3.0000	3.0000	-9.366%	300	245	+13.333%
2025-12-30	3.3100	3.3100	3.3100	3.3100	+0.915%	2	245	+2.719%
2025-12-19	3.6100	3.6100	3.2800	3.2800	+2.500%	101	243	+3.659%
2025-12-17	3.2000	3.2000	3.2000	3.2000	0.000%	1	163	+6.250%
2025-12-16	3.2000	3.2000	3.2000	3.2000	-8.571%	1	163	+6.250%
2025-12-12	3.3000	3.6000	3.3000	3.5000	+5.740%	10	163	-2.857%
2025-12-11	2.1500	3.3100	2.1500	3.3100	+3.438%	2	159	+2.719%
2025-12-10	3.2000	3.2000	3.2000	3.2000	-2.439%	2	157	+6.250%
2025-12-08	3.8700	3.8700	3.2800	3.2800	+1.548%	4	155	+3.659%
2025-12-03	3.2200	3.2300	3.2200	3.2300	+7.309%	15	151	+5.263%
2025-12-01	2.0000	3.2000	2.0000	3.0100	-2.589%	93	137	+12.957%
2025-11-26	3.0900	3.0900	3.0900	3.0900	+4.746%	1	128	+10.032%
2025-11-25	2.9500	2.9500	2.9500	2.9500	+7.273%	5	128	+15.254%
2025-11-17	2.7500	2.7500	2.7500	2.7500	+1.852%	1	128	+23.636%
2025-11-12	2.7000	2.7000	2.7000	2.7000	+8.000%	1	128	+25.926%
2025-11-07	2.5600	2.5600	2.5000	2.5000	+4.167%	2	128	+36.000%
2025-11-06	2.4000	2.4000	2.4000	2.4000	+2.128%	1	126	+41.667%
2025-11-05	2.5000	2.5000	2.3500	2.3500	-6.000%	2	127	+44.681%
2025-11-04	2.5000	2.5000	2.4500	2.5000	+0.402%	3	126	+36.000%
2025-11-03	2.5300	2.5300	2.4900	2.4900	+9.692%	50	87	+36.546%
2025-10-30	2.4000	2.4000	2.2700	2.2700	-9.200%	13	87	+49.780%
2025-10-29	2.4000	2.5000	2.4000	2.5000	-27.114%	4	75	+36.000%
2025-10-23	3.3500	3.4300	3.3500	3.4300	-2.000%	7	71	-0.875%
2025-10-20	3.7000	3.7000	3.5000	3.5000	-0.850%	6	69	-2.857%
2025-10-17	3.5300	3.5300	3.5300	3.5300	-3.022%	1	66	-3.683%
2025-10-16	3.6400	3.6400	3.6400	3.6400	+4.000%	10	66	-6.593%
2025-10-15	3.5000	3.5000	3.5000	3.5000	-7.895%	1	59	-2.857%
2025-10-14	3.6000	3.8000	3.6000	3.8000	+15.152%	2	59	-10.526%
2025-10-13	3.3000	3.3000	3.3000	3.3000	+1.538%	1	59	+3.030%
2025-10-08	3.2500	3.2500	3.2500	3.2500	-2.108%	1	58	+4.615%
2025-10-07	3.4300	3.4500	3.2900	3.3200	-7.778%	33	58	+2.410%
2025-10-06	3.6000	3.6000	3.6000	3.6000	+0.559%	10	33	-5.556%
2025-10-03	3.5800	3.5800	3.5800	3.5800	-3.243%	1	23	-5.028%
2025-10-02	3.7000	3.7000	3.7000	3.7000	0.000%	1	23	-8.108%
2025-10-01	3.7100	3.7100	3.7000	3.7000	+3.352%	4	22	-8.108%
2025-09-29	3.5800	3.5800	3.5800	3.5800	+2.286%	1	18	-5.028%
2025-09-25	3.4600	3.5000	3.4600	3.5000	0.000%	10	17	-2.857%
2025-09-23	3.5000	3.5000	3.5000	3.5000	0.000%	1	7	-2.857%
2025-09-22	3.6000	3.6000	3.5000	3.5000	-6.667%	4	6	-2.857%
2025-09-17	3.7500	3.7500	3.7500	3.7500	0.000%	5	5	-9.333%