Dark

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

EOD

Sep 29, 2026

0.8300-7.778%(-0.0700)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8500	0.9000	0.8000	0.8300	-7.778%	14	2,126	0.000%
2026-09-28	0.8200	0.9000	0.8000	0.9000	+12.500%	41	2,127	-7.778%
2026-09-25	0.8500	1.1000	0.7000	0.8000	-5.882%	77	2,116	+3.750%
2026-09-24	1.0000	1.0000	0.8500	0.8500	-5.556%	63	2,103	-2.353%
2026-09-23	1.0000	1.0000	0.8800	0.9000	-10.000%	142	2,098	-7.778%
2026-09-22	1.0500	1.1500	1.0000	1.0000	-9.091%	19	1,991	-17.000%
2026-09-21	1.1500	1.1500	1.0000	1.1000	-15.385%	100	1,984	-24.545%
2026-09-18	1.3000	1.3000	1.3000	1.3000	+4.000%	7	1,990	-36.154%
2026-09-17	1.2500	1.2500	1.2500	1.2500	0.000%	5	1,983	-33.600%
2026-09-16	1.2700	1.3300	1.2500	1.2500	-3.846%	29	1,978	-33.600%
2026-09-15	1.2700	1.3000	1.2100	1.3000	-7.143%	41	1,986	-36.154%
2026-09-14	1.4000	1.4000	1.4000	1.4000	+16.667%	1	2,020	-40.714%
2026-09-11	1.2700	1.3500	1.2000	1.2000	-7.692%	91	2,020	-30.833%
2026-09-10	1.4200	1.4200	1.2800	1.3000	-13.333%	29	1,971	-36.154%
2026-09-09	1.5500	1.5500	1.3900	1.5000	0.000%	86	1,942	-44.667%
2026-09-08	1.4000	1.5200	1.4000	1.5000	-3.226%	801	1,882	-44.667%
2026-09-04	1.4000	1.5700	1.4000	1.5500	-4.908%	3	1,094	-46.452%
2026-09-03	1.7100	1.7100	1.6100	1.6300	-20.098%	44	1,094	-49.080%
2026-09-02	1.9900	2.0400	1.9800	2.0400	+21.429%	6	1,093	-59.314%
2026-08-31	1.7500	1.7500	1.6800	1.6800	+5.000%	13	1,088	-50.595%
2026-08-28	1.6500	1.6900	1.5000	1.6000	+3.226%	26	1,098	-48.125%
2026-08-27	1.9000	1.9800	1.5500	1.5500	-40.385%	131	1,090	-46.452%
2026-08-26	2.6300	2.6300	2.6000	2.6000	-13.333%	10	1,049	-68.077%
2026-08-24	2.6500	3.0000	2.6500	3.0000	+13.208%	30	1,049	-72.333%
2026-08-21	2.7500	2.7500	2.6500	2.6500	-5.357%	15	1,059	-68.679%
2026-08-20	2.8200	2.8200	2.8000	2.8000	-8.197%	6	1,046	-70.357%
2026-08-19	3.1000	3.1000	3.0500	3.0500	-1.613%	24	1,043	-72.787%
2026-08-18	3.1000	3.1000	3.1000	3.1000	-3.125%	23	1,022	-73.226%
2026-08-17	3.1200	3.2000	3.1200	3.2000	-4.478%	16	1,017	-74.063%
2026-08-14	3.4700	3.4700	3.3000	3.3500	-1.471%	9	1,007	-75.224%
2026-08-13	3.4000	3.4000	3.3000	3.4000	+4.615%	18	1,003	-75.588%
2026-08-12	3.1100	3.4000	3.1000	3.2500	+3.175%	25	1,012	-74.462%
2026-08-11	3.2000	3.2000	3.1500	3.1500	-10.765%	56	1,012	-73.651%
2026-08-10	3.4700	3.5300	3.4700	3.5300	-3.815%	9	1,009	-76.487%
2026-08-06	3.6700	3.6700	3.6700	3.6700	-0.811%	1	1,013	-77.384%
2026-08-05	3.8000	3.8000	3.7000	3.7000	-3.646%	10	1,013	-77.568%
2026-08-04	3.8400	3.8400	3.7600	3.8400	-1.538%	12	1,019	-78.385%
2026-07-30	3.6200	3.9000	3.6200	3.9000	-7.801%	26	1,015	-78.718%
2026-07-28	4.7000	4.7000	4.2300	4.2300	0.000%	12	1,015	-80.378%
2026-07-27	4.2300	4.2300	4.2300	4.2300	+8.462%	1	1,018	-80.378%
2026-07-24	3.8500	3.9600	3.8500	3.9000	+5.405%	11	1,017	-78.718%
2026-07-21	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,017	-77.568%
2026-07-17	4.2400	4.2400	3.8700	3.9000	-12.556%	8	1,017	-78.718%
2026-07-16	4.2400	4.4600	4.0000	4.4600	+12.911%	14	1,018	-81.390%
2026-07-15	3.9500	3.9500	3.9500	3.9500	+8.219%	6	1,018	-78.987%
2026-07-14	3.5500	3.6500	3.5000	3.6500	+6.414%	18	1,018	-77.260%
2026-07-13	3.6500	3.6500	3.4300	3.4300	-2.000%	49	1,017	-75.802%
2026-07-10	3.5000	3.5000	3.5000	3.5000	-1.408%	5	1,031	-76.286%
2026-07-07	3.5500	3.5500	3.5500	3.5500	+8.563%	4	1,030	-76.620%
2026-07-06	3.4500	3.5300	3.2200	3.2700	-11.622%	29	1,030	-74.618%
2026-07-02	3.7000	3.7000	3.7000	3.7000	-15.909%	3	1,035	-77.568%
2026-06-30	4.4000	4.4000	3.9900	4.4000	-4.762%	102	1,035	-81.136%
2026-06-29	4.5000	4.7000	4.5000	4.6200	-2.737%	24	1,133	-82.035%
2026-06-26	4.8000	4.8500	4.6000	4.7500	+8.200%	15	1,145	-82.526%
2026-06-25	4.3900	4.3900	4.3900	4.3900	+21.944%	10	1,160	-81.093%
2026-06-24	4.3000	4.3000	3.6000	3.6000	+4.046%	3	1,150	-76.944%
2026-06-22	3.3000	3.4600	3.3000	3.4600	+2.671%	7	1,152	-76.012%
2026-06-18	3.3700	3.3700	3.3500	3.3700	+15.017%	60	1,215	-75.371%
2026-06-17	3.4600	3.5500	2.9300	2.9300	-16.286%	7	1,215	-71.672%
2026-06-16	3.3000	3.5000	3.3000	3.5000	0.000%	3	1,215	-76.286%
2026-06-15	3.5000	3.5000	3.5000	3.5000	-10.256%	1	1,212	-76.286%
2026-06-12	3.6000	3.9000	3.6000	3.9000	+6.849%	26	1,213	-78.718%
2026-06-10	3.6000	3.6500	3.1000	3.6500	+11.621%	57	1,234	-77.260%
2026-06-09	3.3400	3.3900	3.2700	3.2700	-4.106%	133	1,278	-74.618%
2026-06-08	3.2000	3.4100	3.2000	3.4100	+0.294%	7	1,409	-75.660%
2026-06-05	3.2000	3.4000	3.2000	3.4000	+13.333%	16	1,414	-75.588%
2026-06-04	3.1000	3.1000	3.0000	3.0000	0.000%	12	1,404	-72.333%
2026-06-03	3.2000	3.2100	3.0000	3.0000	-1.639%	6	1,392	-72.333%
2026-06-01	3.6000	3.6000	3.0500	3.0500	-4.688%	15	1,386	-72.787%
2026-05-28	2.5000	3.2000	2.3500	3.2000	+62.437%	130	1,386	-74.063%
2026-05-27	1.9700	1.9700	1.9700	1.9700	-8.372%	1	1,497	-57.868%
2026-05-22	2.1800	2.1800	2.1400	2.1500	+10.256%	14	1,497	-61.395%
2026-05-21	1.9500	1.9500	1.9500	1.9500	+10.169%	10	1,492	-57.436%
2026-05-20	1.7700	1.7700	1.7700	1.7700	-4.324%	10	1,492	-53.107%
2026-05-19	1.8500	1.9000	1.8500	1.8500	+5.714%	47	1,455	-55.135%
2026-05-18	1.7500	1.9300	1.7000	1.7500	+6.061%	63	1,455	-52.571%
2026-05-15	1.6500	1.6500	1.6500	1.6500	-2.941%	3	1,455	-49.697%
2026-05-14	1.7900	1.7900	1.7000	1.7000	+6.250%	6	1,391	-51.176%
2026-05-13	1.9500	1.9500	1.6000	1.6000	-3.030%	127	1,270	-48.125%
2026-05-12	1.6500	1.6500	1.6500	1.6500	-3.509%	3	1,270	-49.697%
2026-05-11	1.8000	1.8000	1.6500	1.7100	-8.556%	144	1,270	-51.462%
2026-05-08	1.9500	1.9500	1.8600	1.8700	+1.081%	6	1,198	-55.615%
2026-05-07	1.8500	1.8500	1.8500	1.8500	+2.778%	10	1,193	-55.135%
2026-05-06	1.9500	1.9500	1.8000	1.8000	-2.703%	2	1,203	-53.889%
2026-05-05	1.8900	1.8900	1.8500	1.8500	+1.093%	4	1,203	-55.135%
2026-05-04	1.6000	1.8300	1.6000	1.8300	-16.818%	5	1,203	-54.645%
2026-05-01	2.3500	2.3500	2.1000	2.2000	+6.280%	136	1,068	-62.273%
2026-04-30	2.1200	2.1200	2.0700	2.0700	-5.909%	9	1,068	-59.903%
2026-04-27	2.2000	2.2000	2.2000	2.2000	-4.348%	1	1,061	-62.273%
2026-04-23	2.3000	2.3000	2.3000	2.3000	+15.578%	1	1,061	-63.913%
2026-04-22	1.9900	1.9900	1.9900	1.9900	-5.238%	1	1,060	-58.291%
2026-04-21	2.1000	2.1000	2.1000	2.1000	+5.000%	7	1,060	-60.476%
2026-04-20	2.0000	2.0500	1.9500	2.0000	+5.820%	39	1,060	-58.500%
2026-04-17	1.8500	1.8900	1.8500	1.8900	-5.025%	3	1,047	-56.085%
2026-04-16	1.9500	1.9900	1.8500	1.9900	+13.714%	153	1,047	-58.291%
2026-04-15	1.7500	1.7500	1.7500	1.7500	-7.895%	1	1,037	-52.571%
2026-04-14	1.7900	1.9000	1.7500	1.9000	+8.571%	6	1,037	-56.316%
2026-04-13	1.8000	1.8000	1.6500	1.7500	-2.778%	72	1,034	-52.571%
2026-04-10	1.7000	1.8100	1.7000	1.8000	-4.762%	62	979	-53.889%
2026-04-09	1.8300	1.9100	1.8200	1.8900	-7.805%	11	918	-56.085%
2026-04-08	2.2500	2.2500	2.0500	2.0500	+26.543%	16	907	-59.512%
2026-04-07	1.9500	1.9500	1.6200	1.6200	-28.947%	12	891	-48.765%
2026-04-02	2.0000	2.2800	2.0000	2.2800	-0.870%	22	859	-63.596%
2026-04-01	2.3500	2.3500	2.2500	2.3000	-9.804%	28	859	-63.913%
2026-03-31	2.6800	2.6800	2.4600	2.5500	-7.273%	12	835	-67.451%
2026-03-30	2.7500	2.7500	2.7500	2.7500	0.000%	1	843	-69.818%
2026-03-27	2.6500	2.7500	2.6500	2.7500	+1.852%	4	842	-69.818%
2026-03-25	2.7000	2.7000	2.7000	2.7000	+10.204%	1	843	-69.259%
2026-03-23	2.2500	2.5000	2.2500	2.4500	+2.083%	5	842	-66.122%
2026-03-20	2.4500	2.4500	2.4000	2.4000	-4.000%	5	843	-65.417%
2026-03-19	2.7800	2.7800	2.5000	2.5000	+2.041%	14	843	-66.800%
2026-03-18	2.5000	2.7000	2.4500	2.4500	-2.000%	5	829	-66.122%
2026-03-17	2.6500	2.7000	2.5000	2.5000	-3.846%	5	826	-66.800%
2026-03-16	2.6500	2.6500	2.5900	2.6000	-16.129%	9	824	-68.077%
2026-03-13	3.1000	3.1000	3.1000	3.1000	0.000%	1	819	-73.226%
2026-03-12	3.1000	3.1000	3.1000	3.1000	+12.727%	5	819	-73.226%
2026-03-11	2.8000	2.9500	2.6000	2.7500	-3.846%	43	814	-69.818%
2026-03-10	2.9800	3.0000	2.8500	2.8600	-17.341%	30	782	-70.979%
2026-03-09	3.4600	3.4600	3.4600	3.4600	+0.290%	1	761	-76.012%
2026-03-04	3.4500	3.4500	3.4500	3.4500	-6.757%	1	760	-75.942%
2026-03-03	3.5000	3.7000	3.5000	3.7000	-3.646%	35	760	-77.568%
2026-03-02	3.9000	3.9000	3.8400	3.8400	-8.571%	11	725	-78.385%
2026-02-27	4.1000	4.2000	4.1000	4.2000	+7.692%	11	714	-80.238%
2026-02-26	3.8800	4.0500	3.8000	3.9000	-2.500%	29	725	-78.718%
2026-02-25	4.2000	4.2000	3.8000	4.0000	-9.091%	25	681	-79.250%
2026-02-24	4.2000	4.4000	3.9500	4.4000	+12.821%	48	681	-81.136%
2026-02-23	3.9000	3.9000	3.9000	3.9000	+30.000%	3	722	-78.718%
2026-02-17	3.0000	3.0000	3.0000	3.0000	-2.597%	4	725	-72.333%
2026-02-13	3.0800	3.0800	3.0800	3.0800	+2.667%	1	720	-73.052%
2026-02-12	3.2000	3.2000	3.0000	3.0000	-11.765%	105	720	-72.333%
2026-02-10	3.5000	3.5000	3.4000	3.4000	-2.857%	3	615	-75.588%
2026-02-09	3.5000	3.5000	3.5000	3.5000	-13.580%	15	612	-76.286%
2026-02-05	4.0500	4.0500	4.0500	4.0500	-1.220%	1	597	-79.506%
2026-02-04	3.7900	4.1000	3.7900	4.1000	+13.573%	7	597	-79.756%
2026-02-03	3.6100	3.6100	3.6100	3.6100	-2.432%	20	601	-77.008%
2026-02-02	3.7000	3.7000	3.7000	3.7000	+6.322%	30	581	-77.568%
2026-01-30	3.4800	3.4800	3.4800	3.4800	-5.435%	1	551	-76.149%
2026-01-27	2.2500	3.6800	2.2500	3.6800	+18.710%	4	551	-77.446%
2026-01-26	3.8000	3.8000	3.1000	3.1000	-16.216%	3	555	-73.226%
2026-01-23	3.4400	3.7000	3.4400	3.7000	-2.632%	21	555	-77.568%
2026-01-22	3.8000	3.8000	3.8000	3.8000	+10.465%	11	548	-78.158%
2026-01-16	3.6300	3.6300	3.4400	3.4400	+2.077%	2	535	-75.872%
2026-01-15	4.0000	4.0000	3.3700	3.3700	-3.714%	18	535	-75.371%
2026-01-14	3.3900	3.5000	3.0000	3.5000	+25.000%	13	517	-76.286%
2026-01-12	2.8000	2.8000	2.8000	2.8000	+9.375%	4	527	-70.357%
2026-01-09	2.5500	2.6700	2.5500	2.5600	-14.667%	5	531	-67.578%
2026-01-05	3.0000	3.0000	3.0000	3.0000	-9.366%	300	245	-72.333%
2025-12-30	3.3100	3.3100	3.3100	3.3100	+0.915%	2	245	-74.924%
2025-12-19	3.6100	3.6100	3.2800	3.2800	+2.500%	101	243	-74.695%
2025-12-17	3.2000	3.2000	3.2000	3.2000	0.000%	1	163	-74.063%
2025-12-16	3.2000	3.2000	3.2000	3.2000	-8.571%	1	163	-74.063%
2025-12-12	3.3000	3.6000	3.3000	3.5000	+5.740%	10	163	-76.286%
2025-12-11	2.1500	3.3100	2.1500	3.3100	+3.438%	2	159	-74.924%
2025-12-10	3.2000	3.2000	3.2000	3.2000	-2.439%	2	157	-74.063%
2025-12-08	3.8700	3.8700	3.2800	3.2800	+1.548%	4	155	-74.695%
2025-12-03	3.2200	3.2300	3.2200	3.2300	+7.309%	15	151	-74.303%
2025-12-01	2.0000	3.2000	2.0000	3.0100	-2.589%	93	137	-72.425%
2025-11-26	3.0900	3.0900	3.0900	3.0900	+4.746%	1	128	-73.139%
2025-11-25	2.9500	2.9500	2.9500	2.9500	+7.273%	5	128	-71.864%
2025-11-17	2.7500	2.7500	2.7500	2.7500	+1.852%	1	128	-69.818%
2025-11-12	2.7000	2.7000	2.7000	2.7000	+8.000%	1	128	-69.259%
2025-11-07	2.5600	2.5600	2.5000	2.5000	+4.167%	2	128	-66.800%
2025-11-06	2.4000	2.4000	2.4000	2.4000	+2.128%	1	126	-65.417%
2025-11-05	2.5000	2.5000	2.3500	2.3500	-6.000%	2	127	-64.681%
2025-11-04	2.5000	2.5000	2.4500	2.5000	+0.402%	3	126	-66.800%
2025-11-03	2.5300	2.5300	2.4900	2.4900	+9.692%	50	87	-66.667%
2025-10-30	2.4000	2.4000	2.2700	2.2700	-9.200%	13	87	-63.436%
2025-10-29	2.4000	2.5000	2.4000	2.5000	-27.114%	4	75	-66.800%
2025-10-23	3.3500	3.4300	3.3500	3.4300	-2.000%	7	71	-75.802%
2025-10-20	3.7000	3.7000	3.5000	3.5000	-0.850%	6	69	-76.286%
2025-10-17	3.5300	3.5300	3.5300	3.5300	-3.022%	1	66	-76.487%
2025-10-16	3.6400	3.6400	3.6400	3.6400	+4.000%	10	66	-77.198%
2025-10-15	3.5000	3.5000	3.5000	3.5000	-7.895%	1	59	-76.286%
2025-10-14	3.6000	3.8000	3.6000	3.8000	+15.152%	2	59	-78.158%
2025-10-13	3.3000	3.3000	3.3000	3.3000	+1.538%	1	59	-74.848%
2025-10-08	3.2500	3.2500	3.2500	3.2500	-2.108%	1	58	-74.462%
2025-10-07	3.4300	3.4500	3.2900	3.3200	-7.778%	33	58	-75.000%
2025-10-06	3.6000	3.6000	3.6000	3.6000	+0.559%	10	33	-76.944%
2025-10-03	3.5800	3.5800	3.5800	3.5800	-3.243%	1	23	-76.816%
2025-10-02	3.7000	3.7000	3.7000	3.7000	0.000%	1	23	-77.568%
2025-10-01	3.7100	3.7100	3.7000	3.7000	+3.352%	4	22	-77.568%
2025-09-29	3.5800	3.5800	3.5800	3.5800	+2.286%	1	18	-76.816%
2025-09-25	3.4600	3.5000	3.4600	3.5000	0.000%	10	17	-76.286%
2025-09-23	3.5000	3.5000	3.5000	3.5000	0.000%	1	7	-76.286%
2025-09-22	3.6000	3.6000	3.5000	3.5000	-6.667%	4	6	-76.286%
2025-09-17	3.7500	3.7500	3.7500	3.7500	0.000%	5	5	-77.867%