Dark

HRL20280121C30
HRL Jan 21 2028 30.00 Call (HRL280121C00030000)
option OPRA

EOD

Sep 29, 2026

0.3500+25.000%(+0.0700)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3300	0.3500	0.3200	0.3500	+25.000%	12	1,583	0.000%
2026-09-28	0.3000	0.3100	0.2500	0.2800	-30.000%	14	1,593	+25.000%
2026-09-25	0.4000	0.4000	0.4000	0.4000	-4.762%	1	1,592	-12.500%
2026-09-24	0.4200	0.4200	0.4200	0.4200	+10.526%	5	1,592	-16.667%
2026-09-23	0.3500	0.3800	0.3500	0.3800	-24.000%	49	1,594	-7.895%
2026-09-21	0.4500	0.5000	0.4500	0.5000	0.000%	30	1,639	-30.000%
2026-09-17	0.5000	0.5000	0.5000	0.5000	-12.281%	1	1,613	-30.000%
2026-09-16	0.5700	0.5700	0.5700	0.5700	+9.615%	2	1,612	-38.596%
2026-09-15	0.4900	0.5200	0.4900	0.5200	-13.333%	9	1,610	-32.692%
2026-09-14	0.6300	0.6300	0.6000	0.6000	0.000%	20	1,607	-41.667%
2026-09-08	0.6500	0.6500	0.6000	0.6000	-17.808%	41	1,610	-41.667%
2026-09-04	0.7300	0.7300	0.7300	0.7300	+4.286%	1	1,587	-52.055%
2026-09-03	0.7000	0.7000	0.7000	0.7000	-17.647%	5	1,587	-50.000%
2026-09-02	0.8500	0.8500	0.8500	0.8500	+13.333%	5	1,587	-58.824%
2026-08-31	0.7500	0.7500	0.7500	0.7500	+7.143%	1	1,582	-53.333%
2026-08-28	0.6500	0.7000	0.6500	0.7000	0.000%	125	1,582	-50.000%
2026-08-27	1.0000	1.0000	0.6800	0.7000	-53.333%	92	1,475	-50.000%
2026-08-18	1.5500	1.5500	1.5000	1.5000	0.000%	161	1,479	-76.667%
2026-08-17	1.5000	1.5000	1.5000	1.5000	-9.091%	6	1,453	-76.667%
2026-08-12	1.4100	1.6500	1.4100	1.6500	-4.070%	25	1,457	-78.788%
2026-08-10	1.7500	1.7500	1.7200	1.7200	-4.444%	6	1,456	-79.651%
2026-08-06	1.8800	1.8900	1.8000	1.8000	-2.703%	4	1,451	-80.556%
2026-08-05	1.8800	2.0000	1.8500	1.8500	-2.632%	22	1,450	-81.081%
2026-08-04	1.9000	1.9000	1.9000	1.9000	+1.604%	5	1,445	-81.579%
2026-07-31	1.8700	1.8700	1.8700	1.8700	-6.500%	1	1,445	-81.283%
2026-07-30	1.8700	2.0000	1.8700	2.0000	-14.894%	19	1,445	-82.500%
2026-07-28	2.5500	2.5500	2.3500	2.3500	+9.302%	5	1,444	-85.106%
2026-07-27	2.1500	2.1500	2.1500	2.1500	+5.392%	5	1,444	-83.721%
2026-07-24	1.9700	2.0400	1.9700	2.0400	-5.116%	14	1,449	-82.843%
2026-07-17	2.1300	2.1500	2.1300	2.1500	-1.376%	3	1,442	-83.721%
2026-07-16	2.1500	2.1800	2.1500	2.1800	+15.957%	21	1,443	-83.945%
2026-07-15	1.8800	1.8800	1.8800	1.8800	+21.290%	1	1,452	-81.383%
2026-07-06	1.8000	1.8000	1.5500	1.5500	-33.190%	60	1,452	-77.419%
2026-06-30	2.3200	2.3200	2.3200	2.3200	-12.453%	100	1,465	-84.914%
2026-06-29	2.5000	2.6500	2.5000	2.6500	-1.852%	4	1,553	-86.792%
2026-06-26	2.6000	2.7200	2.6000	2.7000	+8.000%	13	1,555	-87.037%
2026-06-24	2.0500	2.5000	2.0500	2.5000	+19.048%	17	1,555	-86.000%
2026-06-23	1.8300	2.1000	1.8300	2.1000	+9.375%	13	1,559	-83.333%
2026-06-17	1.8000	1.9200	1.8000	1.9200	+2.128%	35	1,560	-81.771%
2026-06-16	1.8400	1.9000	1.8400	1.8800	-14.545%	38	1,560	-81.383%
2026-06-12	1.9500	2.2500	1.9500	2.2000	+17.647%	20	1,587	-84.091%
2026-06-10	1.9000	2.1500	1.8700	1.8700	+3.889%	15	1,599	-81.283%
2026-06-09	1.8000	2.0000	1.8000	1.8000	0.000%	9	1,603	-80.556%
2026-06-08	1.9000	1.9500	1.8000	1.8000	+5.882%	83	1,605	-80.556%
2026-06-05	1.8000	1.8000	1.7000	1.7000	0.000%	2	1,585	-79.412%
2026-06-04	1.7100	1.7100	1.6000	1.7000	+6.250%	3	1,585	-79.412%
2026-06-03	1.7000	1.8500	1.6000	1.6000	-1.840%	35	1,584	-78.125%
2026-06-02	1.7000	1.8000	1.6000	1.6300	+1.875%	212	1,552	-78.528%
2026-06-01	1.6000	1.7000	1.6000	1.6000	-5.882%	3	1,492	-78.125%
2026-05-29	1.7000	1.8500	1.7000	1.7000	-5.556%	27	1,493	-79.412%
2026-05-28	1.3500	1.9000	1.2000	1.8000	+63.636%	154	1,492	-80.556%
2026-05-27	1.0000	1.1000	1.0000	1.1000	+4.762%	6	1,481	-68.182%
2026-05-26	1.0000	1.0500	1.0000	1.0500	-2.778%	7	1,483	-66.667%
2026-05-22	1.0800	1.0800	1.0800	1.0800	-1.818%	10	1,484	-67.593%
2026-05-21	0.9900	1.1000	0.9900	1.1000	+7.843%	9	1,484	-68.182%
2026-05-20	0.9500	1.0500	0.9500	1.0200	+7.368%	20	1,484	-65.686%
2026-05-19	0.8500	0.9500	0.8500	0.9500	+18.750%	3	1,482	-63.158%
2026-05-18	0.8000	0.8000	0.8000	0.8000	-2.439%	1	1,482	-56.250%
2026-05-15	0.8000	0.8200	0.7500	0.8200	-3.529%	9	1,482	-57.317%
2026-05-14	0.8500	0.8500	0.8500	0.8500	+13.333%	2	1,487	-58.824%
2026-05-13	0.8500	0.8500	0.7000	0.7500	-6.250%	161	1,487	-53.333%
2026-05-12	0.8500	0.9500	0.8000	0.8000	-13.043%	919	1,487	-56.250%
2026-05-11	0.9200	0.9200	0.9200	0.9200	+2.222%	3	1,487	-61.957%
2026-05-08	0.9000	0.9000	0.9000	0.9000	-8.163%	1	2,048	-61.111%
2026-05-06	1.0500	1.0500	0.9500	0.9800	-2.000%	701	2,047	-64.286%
2026-05-05	1.1000	1.1000	0.9000	1.0000	+5.263%	381	1,378	-65.000%
2026-05-04	1.0500	1.0500	0.9500	0.9500	-5.000%	55	1,010	-63.158%
2026-05-01	1.0000	1.0000	1.0000	1.0000	-9.091%	1	988	-65.000%
2026-04-30	1.0200	1.2000	1.0200	1.1000	+4.762%	135	988	-68.182%
2026-04-29	1.0000	1.0500	1.0000	1.0500	-4.545%	10	914	-66.667%
2026-04-28	1.2000	1.2000	1.1000	1.1000	0.000%	3	904	-68.182%
2026-04-24	1.2000	1.2000	1.1000	1.1000	+4.762%	4	904	-68.182%
2026-04-22	1.1000	1.1000	1.0500	1.0500	+5.000%	2	902	-66.667%
2026-04-21	1.0500	1.0500	1.0000	1.0000	0.000%	4	903	-65.000%
2026-04-20	1.0000	1.0000	1.0000	1.0000	0.000%	1	903	-65.000%
2026-04-17	1.0000	1.0000	1.0000	1.0000	+1.010%	2	903	-65.000%
2026-04-16	0.9900	0.9900	0.9900	0.9900	+7.609%	20	904	-64.646%
2026-04-15	0.9000	0.9400	0.9000	0.9200	+8.235%	4	904	-61.957%
2026-04-14	0.8800	0.9500	0.8500	0.8500	+6.250%	20	904	-58.824%
2026-04-13	0.9100	0.9100	0.8000	0.8000	-5.882%	2	887	-56.250%
2026-04-10	0.8800	1.0000	0.8000	0.8500	-13.265%	20	886	-58.824%
2026-04-09	0.9500	0.9800	0.9000	0.9800	-10.909%	64	881	-64.286%
2026-04-08	1.0500	1.1000	1.0500	1.1000	+10.000%	6	828	-68.182%
2026-04-07	1.0000	1.1500	0.9500	1.0000	-13.793%	37	824	-65.000%
2026-04-06	1.1600	1.1600	1.1600	1.1600	-3.333%	1	791	-69.828%
2026-04-02	1.1000	1.2000	1.0000	1.2000	+4.348%	9	784	-70.833%
2026-04-01	1.2000	1.2000	1.1500	1.1500	+4.545%	13	784	-69.565%
2026-03-31	1.3500	1.3500	1.1000	1.1000	-21.429%	9	784	-68.182%
2026-03-30	1.5000	1.5000	1.4000	1.4000	0.000%	10	778	-75.000%
2026-03-27	1.4000	1.4000	1.4000	1.4000	+7.692%	1	776	-75.000%
2026-03-26	1.5000	1.5000	1.3000	1.3000	0.000%	9	776	-73.077%
2026-03-25	1.3000	1.3000	1.3000	1.3000	0.000%	1	773	-73.077%
2026-03-24	1.2000	1.3000	1.2000	1.3000	+8.333%	2	772	-73.077%
2026-03-23	1.2000	1.2800	1.1000	1.2000	-7.692%	132	773	-70.833%
2026-03-20	1.2200	1.3000	1.2000	1.3000	0.000%	3	707	-73.077%
2026-03-19	1.4000	1.4000	1.3000	1.3000	0.000%	2	708	-73.077%
2026-03-18	1.3000	1.4000	1.3000	1.3000	-3.704%	6	707	-73.077%
2026-03-17	1.3500	1.3500	1.3500	1.3500	-3.571%	1	703	-74.074%
2026-03-16	1.3500	1.4200	1.3500	1.4000	+2.190%	350	702	-75.000%
2026-03-13	1.3000	1.4600	1.3000	1.3700	-2.143%	21	832	-74.453%
2026-03-12	1.5000	1.5100	1.4000	1.4000	-6.667%	110	832	-75.000%
2026-03-11	1.6000	1.6000	1.4000	1.5000	0.000%	8	730	-76.667%
2026-03-10	1.6000	1.6200	1.5000	1.5000	-11.765%	11	727	-76.667%
2026-03-09	2.0000	2.0000	1.6000	1.7000	-5.556%	9	723	-79.412%
2026-03-06	1.7000	1.8000	1.7000	1.8000	0.000%	2	722	-80.556%
2026-03-05	1.8000	2.0000	1.8000	1.8000	-5.263%	81	722	-80.556%
2026-03-04	2.0000	2.0000	1.8000	1.9000	-17.391%	6	721	-81.579%
2026-03-03	2.3000	2.3000	2.3000	2.3000	0.000%	1	721	-84.783%
2026-02-27	2.3000	2.3000	2.3000	2.3000	+2.222%	1	720	-84.783%
2026-02-26	2.4000	2.4000	2.2500	2.2500	-2.174%	4	721	-84.444%
2026-02-24	2.5000	2.5000	2.3000	2.3000	+9.524%	2	721	-84.783%
2026-02-23	2.1000	2.1000	2.1000	2.1000	+0.478%	3	722	-83.333%
2026-02-20	1.9500	2.0900	1.9500	2.0900	+2.956%	2	725	-83.254%
2026-02-18	1.6500	2.0300	1.6500	2.0300	+35.333%	3	726	-82.759%
2026-02-17	1.5000	1.5000	1.5000	1.5000	-21.053%	1	726	-76.667%
2026-02-13	1.9000	1.9000	1.9000	1.9000	0.000%	20	705	-81.579%
2026-02-09	1.9000	1.9000	1.9000	1.9000	-9.524%	19	705	-81.579%
2026-02-04	2.1000	2.1000	2.1000	2.1000	-3.226%	3	695	-83.333%
2026-02-03	1.8000	2.1700	1.8000	2.1700	+7.426%	78	695	-83.871%
2026-01-27	2.0200	2.0200	2.0200	2.0200	+1.000%	11	758	-82.673%
2026-01-23	2.0000	2.0000	2.0000	2.0000	+5.263%	3	769	-82.500%
2026-01-21	1.9000	1.9000	1.9000	1.9000	-1.042%	30	766	-81.579%
2026-01-20	1.2500	2.0000	1.2500	1.9200	-4.000%	4	736	-81.771%
2026-01-16	2.0000	2.0000	2.0000	2.0000	-4.762%	2	734	-82.500%
2026-01-15	1.9500	2.1000	1.9500	2.1000	+28.049%	2	734	-83.333%
2026-01-13	1.4400	1.6400	1.4400	1.6400	+9.333%	12	734	-78.659%
2026-01-12	1.5000	1.5000	1.5000	1.5000	-3.226%	3	723	-76.667%
2026-01-08	1.4000	1.5500	1.4000	1.5500	+19.231%	41	723	-77.419%
2026-01-07	1.5000	1.5000	1.3000	1.3000	-3.704%	2	693	-73.077%
2026-01-06	1.3500	1.3500	1.3500	1.3500	-8.163%	1	691	-74.074%
2026-01-05	1.5000	1.5000	1.4500	1.4700	-8.125%	182	690	-76.190%
2026-01-02	1.6500	1.7200	1.6000	1.6000	-15.789%	25	528	-78.125%
2025-12-26	1.9000	1.9000	1.9000	1.9000	-30.909%	10	528	-81.579%
2025-12-24	1.3500	2.7500	1.3500	2.7500	+61.765%	10	518	-87.273%
2025-12-23	1.7000	1.7000	1.7000	1.7000	-12.371%	10	518	-79.412%
2025-12-22	2.5000	2.5000	1.7800	1.9400	+14.118%	34	518	-81.959%
2025-12-19	1.7000	1.7000	1.7000	1.7000	-8.108%	10	518	-79.412%
2025-12-18	1.8500	1.8500	1.8500	1.8500	+5.714%	1	518	-81.081%
2025-12-17	1.7500	1.7500	1.7500	1.7500	+6.061%	10	517	-80.000%
2025-12-16	1.6500	1.7400	1.6500	1.6500	-17.500%	51	517	-78.788%
2025-12-12	1.9600	2.0000	1.9600	2.0000	-2.913%	2	516	-82.500%
2025-12-11	2.0600	2.0600	2.0600	2.0600	+21.176%	1	518	-83.010%
2025-12-10	1.7000	1.7000	1.7000	1.7000	-10.526%	10	518	-79.412%
2025-12-08	1.9000	1.9000	1.9000	1.9000	-17.391%	10	518	-81.579%
2025-12-05	2.3000	2.3000	2.3000	2.3000	+15.000%	1	518	-84.783%
2025-12-04	2.2300	2.2300	1.9800	2.0000	+5.263%	33	519	-82.500%
2025-12-03	1.7800	1.9000	1.7800	1.9000	+14.458%	10	506	-81.579%
2025-12-01	1.6600	1.6600	1.6600	1.6600	+4.403%	1	504	-78.916%
2025-11-25	1.6000	1.6000	1.5900	1.5900	-4.217%	4	503	-77.987%
2025-11-21	1.6600	1.6600	1.6600	1.6600	+9.934%	1	503	-78.916%
2025-11-19	1.5100	1.5100	1.5100	1.5100	-26.341%	1	502	-76.821%
2025-11-17	2.0500	2.0500	2.0500	2.0500	+28.931%	1	501	-82.927%
2025-11-14	1.5900	1.5900	1.5900	1.5900	-3.636%	1	500	-77.987%
2025-11-13	1.6500	1.6500	1.6500	1.6500	+13.014%	1	499	-78.788%
2025-11-12	1.5400	1.5400	1.4600	1.4600	-5.195%	2	498	-76.027%
2025-11-11	1.5400	1.5400	1.5400	1.5400	-0.645%	40	536	-77.273%
2025-11-10	1.5500	1.5500	1.5500	1.5500	+10.714%	3	536	-77.419%
2025-11-06	1.4500	1.4500	1.4000	1.4000	-1.408%	3	539	-75.000%
2025-11-05	1.4200	1.4200	1.4200	1.4200	-4.698%	1	536	-75.352%
2025-11-04	1.4900	1.4900	1.4900	1.4900	-0.667%	1	535	-76.510%
2025-11-03	1.4500	1.5000	1.4500	1.5000	+15.385%	6	528	-76.667%
2025-10-31	1.3000	1.3000	1.3000	1.3000	+8.333%	1	528	-73.077%
2025-10-30	1.3100	1.4000	1.2000	1.2000	-14.286%	16	527	-70.833%
2025-10-29	2.1500	2.1500	1.3000	1.4000	-30.693%	91	532	-75.000%
2025-10-28	2.2600	2.2600	2.0200	2.0200	+1.000%	40	452	-82.673%
2025-10-27	2.0000	2.0000	1.9000	2.0000	+1.010%	6	437	-82.500%
2025-10-24	1.9800	1.9800	1.9800	1.9800	+1.538%	12	437	-82.323%
2025-10-23	2.0000	2.0000	1.9500	1.9500	-11.765%	14	425	-82.051%
2025-10-15	2.2600	2.2600	2.2100	2.2100	+16.316%	11	425	-84.163%
2025-10-13	2.0000	2.0000	1.9000	1.9000	+5.556%	2	414	-81.579%
2025-10-10	2.1000	2.1000	1.8000	1.8000	-7.692%	52	412	-80.556%
2025-10-09	1.9500	1.9500	1.9500	1.9500	0.000%	1	360	-82.051%
2025-10-08	1.9500	1.9500	1.9500	1.9500	0.000%	50	359	-82.051%
2025-10-07	2.0100	2.0100	1.9500	1.9500	-6.250%	43	309	-82.051%
2025-10-06	2.0200	2.0800	2.0200	2.0800	-5.023%	13	266	-83.173%
2025-10-03	2.1900	2.1900	2.1900	2.1900	+1.860%	50	256	-84.018%
2025-10-02	2.1500	2.1500	2.1500	2.1500	-2.273%	1	206	-83.721%
2025-10-01	2.2500	2.2500	2.2000	2.2000	+8.374%	150	205	-84.091%
2025-09-30	2.0300	2.0300	2.0300	2.0300	-2.404%	1	56	-82.759%
2025-09-29	2.4000	2.4000	2.0800	2.0800	0.000%	2	56	-83.173%
2025-09-26	2.0800	2.0800	2.0800	2.0800	+4.000%	1	55	-83.173%
2025-09-25	2.0000	2.0000	2.0000	2.0000	-2.439%	1	56	-82.500%
2025-09-24	2.0500	2.0500	2.0500	2.0500	+2.500%	3	55	-82.927%
2025-09-23	2.0000	2.0000	2.0000	2.0000	+1.010%	11	52	-82.500%
2025-09-22	2.0000	2.0000	1.9800	1.9800	-4.808%	11	41	-82.323%
2025-09-19	2.0800	2.0800	2.0800	2.0800	-4.587%	1	41	-83.173%
2025-09-18	2.1800	2.1800	2.1800	2.1800	-0.909%	30	40	-83.945%
2025-09-17	2.2000	2.2000	2.2000	2.2000	+2.326%	1	11	-84.091%
2025-09-16	2.1500	2.1500	2.1500	2.1500	0.000%	10	10	-83.721%