Dark

HRL20280121P18
HRL Jan 21 2028 18.00 Put (HRL280121P00018000)
option OPRA

EOD

Sep 25, 2026

1.70+6.918%(+0.11)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.3500	1.7000	1.3500	1.7000	+6.918%	17	816	0.000%
2026-09-24	1.5900	1.5900	1.5900	1.5900	+0.633%	10	799	+6.918%
2026-09-23	1.4500	1.6000	1.4500	1.5800	+5.333%	106	789	+7.595%
2026-09-22	1.4500	1.5000	1.4500	1.5000	+11.940%	8	685	+13.333%
2026-09-21	1.2500	1.3400	1.2500	1.3400	+3.077%	2	677	+26.866%
2026-09-18	1.3000	1.3000	1.3000	1.3000	-7.143%	3	675	+30.769%
2026-09-17	1.4000	1.4000	1.4000	1.4000	-6.667%	5	678	+21.429%
2026-09-15	1.4500	1.5000	1.4500	1.5000	-1.316%	52	673	+13.333%
2026-09-11	1.5200	1.5200	1.5200	1.5200	+8.571%	1	623	+11.842%
2026-09-10	1.4000	1.4000	1.4000	1.4000	-4.762%	10	622	+21.429%
2026-09-09	1.4000	1.4700	1.4000	1.4700	+5.000%	6	612	+15.646%
2026-09-08	1.4000	1.4000	1.4000	1.4000	+12.000%	100	606	+21.429%
2026-09-04	1.3000	1.3000	1.2500	1.2500	+4.167%	15	491	+36.000%
2026-09-01	1.2000	1.2000	1.2000	1.2000	-14.286%	3	491	+41.667%
2026-08-28	1.4500	1.4500	0.8500	1.4000	0.000%	42	494	+21.429%
2026-08-27	1.3800	1.4300	1.2500	1.4000	+33.333%	89	453	+21.429%
2026-08-26	1.0500	1.0500	1.0500	1.0500	0.000%	12	366	+61.905%
2026-08-25	1.0000	1.0500	1.0000	1.0500	+5.000%	15	354	+61.905%
2026-08-21	1.2700	1.2700	1.0000	1.0000	0.000%	26	339	+70.000%
2026-08-20	1.0000	1.0000	1.0000	1.0000	+11.111%	11	329	+70.000%
2026-08-19	0.8800	0.9000	0.8800	0.9000	-18.182%	13	319	+88.889%
2026-08-18	1.1000	1.1000	1.1000	1.1000	+4.762%	50	319	+54.545%
2026-08-12	1.0500	1.0500	1.0500	1.0500	+16.667%	1	269	+61.905%
2026-08-04	0.9000	0.9000	0.9000	0.9000	-18.182%	2	268	+88.889%
2026-08-03	1.1000	1.1000	1.1000	1.1000	+4.762%	5	266	+54.545%
2026-07-31	1.1100	1.1100	1.0500	1.0500	+5.000%	6	271	+61.905%
2026-07-30	1.0000	1.0000	1.0000	1.0000	-0.990%	1	277	+70.000%
2026-07-21	1.0100	1.0100	1.0100	1.0100	+6.316%	1	276	+68.317%
2026-07-20	0.9500	0.9500	0.9500	0.9500	-5.000%	1	277	+78.947%
2026-07-15	1.0500	1.0500	1.0000	1.0000	-8.257%	2	276	+70.000%
2026-07-09	1.0900	1.0900	1.0900	1.0900	-18.045%	1	274	+55.963%
2026-07-06	1.3300	1.3300	1.3300	1.3300	+29.126%	1	273	+27.820%
2026-06-25	1.1000	1.1000	1.0000	1.0300	-17.600%	3	272	+65.049%
2026-06-23	1.2500	1.2500	1.2500	1.2500	0.000%	1	270	+36.000%
2026-06-18	1.8500	1.8500	1.2500	1.2500	+8.696%	3	272	+36.000%
2026-06-16	1.1500	1.1500	1.1500	1.1500	-21.233%	8	272	+47.826%
2026-06-10	1.4600	1.4600	1.4600	1.4600	+32.727%	2	274	+16.438%
2026-06-02	1.1000	1.1000	1.1000	1.1000	-23.611%	2	276	+54.545%
2026-05-28	1.4400	1.4400	1.4400	1.4400	-28.000%	1	275	+18.056%
2026-05-20	2.0000	2.0000	2.0000	2.0000	-20.000%	2	275	-15.000%
2026-05-18	2.5000	2.5000	2.5000	2.5000	+8.696%	1	276	-32.000%
2026-05-15	2.3000	2.3000	2.3000	2.3000	+0.437%	1	276	-26.087%
2026-05-14	2.2900	2.2900	2.2900	2.2900	+6.512%	1	274	-25.764%
2026-05-13	2.2400	2.3000	2.1500	2.1500	+9.694%	43	230	-20.930%
2026-05-07	2.0000	2.0000	1.9600	1.9600	+12.000%	2	230	-13.265%
2026-04-30	1.7500	1.7500	1.7500	1.7500	+75.000%	5	228	-2.857%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-33.333%	1	223	+70.000%
2026-04-15	1.9600	1.9600	1.5000	1.5000	-14.286%	4	223	+13.333%
2026-04-10	1.7500	1.7500	1.7500	1.7500	-7.895%	5	221	-2.857%
2026-04-08	1.9000	1.9000	1.9000	1.9000	+6.742%	100	216	-10.526%
2026-04-06	1.7800	1.7800	1.7800	1.7800	+78.000%	1	116	-4.494%
2026-03-23	1.0000	1.0000	1.0000	1.0000	-35.484%	1	115	+70.000%
2026-03-18	1.5500	1.5500	1.5500	1.5500	0.000%	11	114	+9.677%
2026-03-17	1.5500	1.5500	1.5500	1.5500	+3.333%	1	104	+9.677%
2026-03-03	1.5000	1.5000	1.5000	1.5000	+25.000%	1	104	+13.333%
2026-01-28	1.2000	1.2000	1.2000	1.2000	+9.091%	1	104	+41.667%
2026-01-23	1.1000	1.1000	1.1000	1.1000	+10.000%	1	104	+54.545%
2026-01-20	1.0000	1.0000	1.0000	1.0000	-23.077%	1	104	+70.000%
2026-01-16	1.3000	1.3000	1.3000	1.3000	-9.091%	2	102	+30.769%
2026-01-14	1.4500	1.4500	1.4300	1.4300	-12.805%	6	102	+18.881%
2026-01-12	1.6300	1.6800	1.6300	1.6400	-14.136%	10	102	+3.659%
2026-01-09	2.4300	2.4300	1.9100	1.9100	+20.886%	5	102	-10.995%
2025-12-29	1.5800	1.5800	1.5800	1.5800	-4.242%	10	97	+7.595%
2025-12-22	1.6500	1.6500	1.6500	1.6500	-2.941%	2	97	+3.030%
2025-12-04	1.5000	1.7000	1.5000	1.7000	-11.458%	5	97	0.000%
2025-12-03	1.9200	1.9200	1.9200	1.9200	-1.538%	1	96	-11.458%
2025-12-02	1.9500	1.9500	1.9500	1.9500	+2.632%	1	95	-12.821%
2025-12-01	1.9000	1.9000	1.9000	1.9000	-9.524%	1	95	-10.526%
2025-11-10	2.1000	2.1000	2.1000	2.1000	-6.667%	2	95	-19.048%
2025-11-03	2.3000	2.3000	2.2500	2.2500	0.000%	12	81	-24.444%
2025-10-30	2.0000	2.2500	2.0000	2.2500	+1.810%	4	81	-24.444%
2025-10-29	2.2100	2.2100	2.2100	2.2100	+50.340%	1	77	-23.077%
2025-10-21	1.7000	1.7000	1.4700	1.4700	-13.529%	2	76	+15.646%
2025-10-15	1.7000	1.7000	1.7000	1.7000	-11.917%	1	74	0.000%
2025-10-13	1.9200	1.9300	1.8700	1.9300	+12.209%	4	73	-11.917%
2025-10-09	1.7500	1.7600	1.6600	1.7200	+10.968%	12	70	-1.163%
2025-10-06	1.5400	1.5500	1.5100	1.5500	+4.027%	62	70	+9.677%
2025-10-03	1.5900	1.6000	1.4900	1.4900	+1.361%	8	10	+14.094%
2025-10-02	1.5900	1.5900	1.4700	1.4700	+2.083%	8	6	+15.646%
2025-10-01	1.5200	1.5200	1.4200	1.4400	-4.636%	4	6	+18.056%
2025-09-26	1.5700	1.5700	1.4500	1.5100	+0.667%	6	6	+12.583%
2025-09-25	1.5800	1.5900	1.5000	1.5000	+4.895%	6	6	+13.333%
2025-09-23	1.4300	1.4300	1.4300	1.4300	+2.143%	1	5	+18.881%
2025-09-18	1.4500	1.4900	1.4000	1.4000	-3.448%	3	4	+21.429%
2025-09-16	1.4500	1.4500	1.4500	1.4500	+7.407%	2	3	+17.241%
2025-09-15	1.3500	1.3500	1.3500	1.3500	0.000%	1	1	+25.926%