Dark

HRL20280121P20
HRL Jan 21 2028 20.00 Put (HRL280121P00020000)
option OPRA

EOD

Sep 29, 2026

2.500.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5300	2.5300	2.5000	2.5000	0.000%	2	1,528	0.000%
2026-09-28	2.5700	2.6000	2.2500	2.5000	-1.186%	14	1,527	0.000%
2026-09-25	2.5300	2.5300	2.5300	2.5300	+5.417%	6	1,515	-1.186%
2026-09-23	2.4000	2.4000	2.4000	2.4000	+6.667%	10	1,515	+4.167%
2026-09-22	2.1800	2.2500	2.1800	2.2500	+9.756%	161	1,505	+11.111%
2026-09-18	2.0500	2.0500	2.0500	2.0500	-10.870%	10	1,344	+21.951%
2026-09-15	2.0400	2.3000	1.7000	2.3000	+6.977%	6	1,334	+8.696%
2026-09-14	2.1500	2.1500	2.1500	2.1500	-6.522%	3	1,333	+16.279%
2026-09-11	2.4000	2.4000	2.3000	2.3000	+2.222%	2	1,330	+8.696%
2026-09-08	2.1500	2.2500	2.1500	2.2500	+12.500%	22	1,329	+11.111%
2026-09-04	1.9500	2.0000	1.9000	2.0000	+8.108%	26	1,291	+25.000%
2026-09-01	1.9500	1.9500	1.8500	1.8500	-2.632%	80	1,291	+35.135%
2026-08-31	1.9000	1.9000	1.9000	1.9000	-13.636%	1	1,271	+31.579%
2026-08-28	2.1000	2.3400	2.1000	2.2000	+0.457%	10	1,272	+13.636%
2026-08-27	2.1000	2.2000	2.0500	2.1900	+46.980%	64	1,263	+14.155%
2026-08-24	1.5000	1.5000	1.4900	1.4900	-0.667%	6	1,202	+67.785%
2026-08-20	1.5000	1.5000	1.5000	1.5000	-6.250%	2	1,203	+66.667%
2026-08-18	1.6000	1.6000	1.6000	1.6000	-3.614%	50	1,205	+56.250%
2026-08-14	1.6600	1.6600	1.6600	1.6600	+14.483%	1	1,155	+50.602%
2026-08-07	1.4500	1.4500	1.4500	1.4500	+20.833%	50	1,154	+72.414%
2026-07-31	1.2000	1.2000	1.2000	1.2000	-20.000%	2	1,104	+108.333%
2026-07-30	1.4500	1.5000	1.4500	1.5000	+11.111%	5	1,102	+66.667%
2026-07-27	1.3500	1.3500	1.3500	1.3500	-2.878%	1	1,107	+85.185%
2026-07-22	1.3900	1.3900	1.3900	1.3900	-4.795%	1	1,107	+79.856%
2026-07-21	1.4600	1.4600	1.4600	1.4600	-2.667%	2	1,107	+71.233%
2026-07-15	1.5000	1.5000	1.5000	1.5000	-6.250%	1	1,107	+66.667%
2026-07-14	1.6000	1.6000	1.6000	1.6000	-4.192%	5	1,107	+56.250%
2026-07-09	1.7100	1.7100	1.6700	1.6700	-13.918%	4	1,107	+49.701%
2026-07-06	1.9400	1.9400	1.9400	1.9400	+10.857%	1	1,109	+28.866%
2026-06-30	1.7500	1.7500	1.7500	1.7500	+25.000%	20	1,109	+42.857%
2026-06-26	1.6500	1.6500	1.4000	1.4000	-9.677%	51	1,089	+78.571%
2026-06-25	1.6500	1.6500	1.5300	1.5500	-16.216%	15	1,088	+61.290%
2026-06-18	1.9500	1.9500	1.8500	1.8500	+5.714%	4	1,092	+35.135%
2026-06-16	1.8000	1.8000	1.6000	1.7500	-5.914%	32	1,092	+42.857%
2026-06-10	2.4500	2.4500	1.8600	1.8600	-19.130%	18	1,123	+34.409%
2026-06-08	2.3000	2.3000	2.3000	2.3000	+11.650%	4	1,121	+8.696%
2026-06-05	2.4100	2.4100	2.0600	2.0600	0.000%	5	1,125	+21.359%
2026-05-28	2.4800	2.4800	2.0600	2.0600	-31.333%	26	1,130	+21.359%
2026-05-26	2.8500	3.0000	2.8500	3.0000	+9.091%	6	1,116	-16.667%
2026-05-22	2.7500	2.7500	2.7500	2.7500	-9.836%	5	1,121	-9.091%
2026-05-21	3.0500	3.0500	3.0500	3.0500	-12.857%	1	1,116	-18.033%
2026-05-18	3.0000	3.5000	3.0000	3.5000	+18.644%	8	1,116	-28.571%
2026-05-15	3.2700	3.2700	2.9500	2.9500	-8.669%	202	1,115	-15.254%
2026-05-13	3.3000	3.3000	3.2300	3.2300	-2.121%	7	914	-22.601%
2026-05-12	3.2000	3.3000	3.2000	3.3000	+10.738%	2	909	-24.242%
2026-05-11	3.1000	3.1000	2.9800	2.9800	-1.974%	2	909	-16.107%
2026-05-08	2.4000	3.1000	2.4000	3.0400	+0.662%	6	907	-17.763%
2026-05-07	3.0000	3.0200	3.0000	3.0200	+0.667%	4	901	-17.219%
2026-05-04	3.0000	3.0000	3.0000	3.0000	+11.111%	10	898	-16.667%
2026-04-30	2.5000	2.7000	2.5000	2.7000	+3.846%	20	888	-7.407%
2026-04-27	2.6000	2.6000	2.5500	2.6000	-3.346%	214	868	-3.846%
2026-04-21	2.4000	2.6900	2.4000	2.6900	-3.929%	8	566	-7.063%
2026-04-20	2.8000	2.8000	2.8000	2.8000	0.000%	2	566	-10.714%
2026-04-17	2.7500	2.8000	2.7500	2.8000	+9.804%	3	564	-10.714%
2026-04-16	2.5500	2.5500	2.5500	2.5500	-15.000%	2	561	-1.961%
2026-04-15	2.7900	3.0000	2.7900	3.0000	-8.537%	7	559	-16.667%
2026-04-14	2.9000	3.2800	2.9000	3.2800	+5.806%	4	552	-23.780%
2026-04-10	2.9000	3.1000	2.9000	3.1000	+6.897%	12	548	-19.355%
2026-04-09	2.5800	2.9900	2.5800	2.9000	+7.011%	19	537	-13.793%
2026-04-08	2.8000	2.8000	2.7100	2.7100	+12.917%	6	518	-7.749%
2026-04-07	2.4000	2.4000	2.4000	2.4000	-7.336%	6	512	+4.167%
2026-04-06	2.6000	2.6000	2.5900	2.5900	-0.766%	2	506	-3.475%
2026-04-02	2.6100	2.6100	2.6100	2.6100	+6.531%	3	504	-4.215%
2026-03-23	2.4500	2.4500	2.4500	2.4500	-2.000%	6	504	+2.041%
2026-03-20	2.5000	2.5000	2.5000	2.5000	+8.696%	1	510	0.000%
2026-03-18	2.3000	2.3000	2.3000	2.3000	+8.491%	1	509	+8.696%
2026-03-17	2.3000	2.3000	2.1200	2.1200	-1.395%	3	508	+17.925%
2026-03-13	2.1500	2.1500	2.1500	2.1500	-4.444%	1	505	+16.279%
2026-03-11	1.8100	2.2500	1.8000	2.2500	+40.625%	7	504	+11.111%
2026-03-09	1.6000	1.6100	1.6000	1.6000	-37.255%	4	497	+56.250%
2026-03-04	2.5500	2.5500	2.5500	2.5500	+27.500%	1	493	-1.961%
2026-02-27	2.0000	2.0000	2.0000	2.0000	+20.482%	1	494	+25.000%
2026-02-24	1.6600	1.6600	1.6600	1.6600	-2.924%	2	494	+50.602%
2026-02-23	1.7100	1.7100	1.7100	1.7100	-11.856%	1	494	+46.199%
2026-02-20	1.9400	1.9400	1.9400	1.9400	+4.865%	1	493	+28.866%
2026-02-18	1.8500	1.8500	1.8500	1.8500	-15.909%	10	492	+35.135%
2026-02-13	2.2000	2.2000	2.2000	2.2000	+10.553%	10	472	+13.636%
2026-02-11	2.0500	2.2000	1.9900	1.9900	+28.387%	402	472	+25.628%
2026-02-04	1.5500	1.5500	1.5500	1.5500	-11.429%	1	72	+61.290%
2026-02-03	1.8500	1.8500	1.7500	1.7500	-1.685%	9	72	+42.857%
2026-01-29	1.7800	1.7800	1.7800	1.7800	+1.714%	10	80	+40.449%
2026-01-27	1.7500	1.7500	1.7500	1.7500	-9.794%	1	90	+42.857%
2026-01-20	1.9400	1.9400	1.9400	1.9400	+2.105%	6	91	+28.866%
2026-01-15	1.9000	1.9600	1.9000	1.9000	-22.131%	16	89	+31.579%
2026-01-07	2.5000	2.5000	2.4400	2.4400	-17.288%	5	99	+2.459%
2026-01-05	2.9500	2.9500	2.9500	2.9500	+43.902%	1	97	-15.254%
2026-01-02	2.0500	2.0500	2.0500	2.0500	-10.870%	1	97	+21.951%
2025-12-23	2.3000	2.3000	2.3000	2.3000	+2.222%	1	96	+8.696%
2025-12-22	2.2500	2.2500	2.2500	2.2500	+1.351%	1	95	+11.111%
2025-12-19	2.2500	2.2500	2.2200	2.2200	-3.057%	4	95	+12.613%
2025-12-17	2.2900	2.2900	2.2900	2.2900	-8.032%	10	93	+9.170%
2025-12-05	2.4900	2.4900	2.4900	2.4900	+7.328%	5	83	+0.402%
2025-12-04	2.2500	2.5000	2.2500	2.3200	-7.200%	3	80	+7.759%
2025-12-02	2.5000	2.5000	2.5000	2.5000	-7.407%	4	80	0.000%
2025-12-01	2.7000	2.7000	2.7000	2.7000	-14.286%	2	76	-7.407%
2025-11-24	3.1500	3.1500	3.1500	3.1500	+14.545%	3	76	-20.635%
2025-11-19	2.7500	2.7500	2.7500	2.7500	+5.769%	5	74	-9.091%
2025-11-14	2.9000	2.9000	2.6000	2.6000	-5.797%	7	74	-3.846%
2025-11-11	2.7600	2.7600	2.7600	2.7600	-5.802%	1	71	-9.420%
2025-11-07	2.9300	2.9300	2.9300	2.9300	+2.807%	2	71	-14.676%
2025-11-03	2.8500	2.8500	2.8500	2.8500	-8.065%	2	68	-12.281%
2025-10-31	3.0100	3.1000	3.0100	3.1000	+5.802%	2	68	-19.355%
2025-10-30	2.9300	2.9300	2.9300	2.9300	-8.438%	3	66	-14.676%
2025-10-29	2.7500	3.2000	2.7500	3.2000	+28.000%	7	63	-21.875%
2025-10-28	2.5000	2.5000	2.5000	2.5000	+1.626%	10	58	0.000%
2025-10-27	2.4600	2.4600	2.4600	2.4600	-0.806%	5	43	+1.626%
2025-10-24	2.4500	2.4900	2.4500	2.4800	+3.333%	5	43	+0.806%
2025-10-23	2.4000	2.4000	2.4000	2.4000	-1.639%	5	38	+4.167%
2025-10-20	2.4000	2.4400	2.4000	2.4400	-9.630%	2	33	+2.459%
2025-10-17	2.7000	2.7000	2.7000	2.7000	+12.500%	1	31	-7.407%
2025-10-16	2.4000	2.4000	2.4000	2.4000	-9.434%	1	31	+4.167%
2025-10-13	2.6500	2.6500	2.6500	2.6500	+10.879%	2	30	-5.660%
2025-10-09	2.3400	2.4800	2.3400	2.3900	+3.463%	11	28	+4.603%
2025-10-07	2.4400	2.4400	2.3100	2.3100	+3.587%	10	25	+8.225%
2025-10-06	2.2700	2.2700	2.1500	2.2300	+7.212%	16	24	+12.108%
2025-10-03	2.2200	2.2200	2.0800	2.0800	-2.804%	4	12	+20.192%
2025-10-02	2.2000	2.2000	2.0800	2.1400	+1.905%	6	12	+16.822%
2025-10-01	2.1600	2.1600	2.1000	2.1000	-1.408%	4	11	+19.048%
2025-09-26	2.1600	2.1900	2.1100	2.1300	-1.389%	6	10	+17.371%
2025-09-25	2.1000	2.2400	2.0600	2.1600	+2.857%	7	9	+15.741%
2025-09-24	2.1000	2.1900	2.0700	2.1000	0.000%	10	6	+19.048%