Dark

HPQ20270115C15
HPQ Jan 15 2027 15.00 Call (HPQ270115C00015000)
option OPRA

EOD

Sep 18, 2026

19.21+19.763%(+3.17)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	19.2100	19.2100	19.1600	19.2100	+19.763%	4	134	0.000%
2026-09-08	16.1400	16.1400	16.0400	16.0400	-6.527%	2,720	134	+19.763%
2026-09-04	17.1600	17.1600	17.1600	17.1600	+16.735%	3	2,197	+11.946%
2026-08-13	16.5500	16.5500	14.7000	14.7000	+46.123%	2	2,197	+30.680%
2026-07-14	10.0600	10.0600	10.0600	10.0600	+5.561%	2	2,197	+90.954%
2026-06-22	9.5800	9.5800	9.5300	9.5300	+7.079%	16	2,199	+101.574%
2026-06-17	9.4000	9.4000	8.9000	8.9000	-6.806%	30	2,200	+115.843%
2026-06-16	9.5500	9.5500	9.5500	9.5500	-6.738%	1	2,200	+101.152%
2026-06-15	10.1400	10.2400	10.1400	10.2400	-11.952%	6	2,200	+87.598%
2026-06-04	11.6300	11.6300	11.6300	11.6300	-11.289%	9	2,200	+65.176%
2026-06-02	14.1400	14.1400	13.1100	13.1100	+1.471%	2	2,200	+46.529%
2026-05-29	12.9500	13.0000	12.9200	12.9200	+27.668%	3	2,201	+48.684%
2026-05-28	10.1400	10.1400	10.1200	10.1200	+6.526%	2	2,202	+89.822%
2026-05-27	9.5000	9.5000	9.5000	9.5000	-8.654%	10	2,202	+102.211%
2026-05-22	9.6400	10.7200	9.5900	10.4000	+47.937%	66	2,203	+84.712%
2026-05-20	7.0300	7.0300	7.0300	7.0300	+7.328%	20	2,211	+173.257%
2026-05-18	6.5500	6.5500	6.5500	6.5500	-2.239%	4	2,191	+193.282%
2026-05-12	6.7000	6.7000	6.7000	6.7000	-16.250%	1	2,191	+186.716%
2026-05-11	8.1600	8.1600	8.0000	8.0000	-1.840%	17	2,191	+140.125%
2026-05-08	7.8700	8.1500	7.8700	8.1500	+19.853%	3	2,191	+135.706%
2026-05-06	6.8000	6.8000	6.8000	6.8000	+5.590%	3	2,188	+182.500%
2026-05-05	6.4400	6.4400	6.4400	6.4400	-0.464%	1	2,188	+198.292%
2026-05-01	6.3700	6.5000	6.3700	6.4700	+11.552%	36	2,216	+196.909%
2026-04-30	5.8000	5.8000	5.8000	5.8000	-5.691%	10	2,216	+231.207%
2026-04-29	6.1500	6.1500	6.1500	6.1500	+4.237%	4	2,216	+212.358%
2026-04-28	5.8500	5.9000	5.7200	5.9000	+4.425%	8	2,216	+225.593%
2026-04-27	5.6400	5.6500	5.6400	5.6500	-0.877%	5	2,208	+240.000%
2026-04-24	5.7000	5.7000	5.7000	5.7000	-9.524%	9	2,207	+237.018%
2026-04-22	6.4000	6.4000	6.3000	6.3000	-10.000%	10	2,206	+204.921%
2026-04-21	6.7000	7.0000	6.7000	7.0000	+20.690%	11	2,201	+174.429%
2026-04-20	5.8900	5.8900	5.8000	5.8000	+1.576%	34	2,201	+231.207%
2026-04-17	5.7100	5.7100	5.7100	5.7100	+5.741%	18	2,211	+236.427%
2026-04-16	5.4500	5.4500	5.3500	5.4000	+2.857%	36	2,193	+255.741%
2026-04-15	5.1600	5.2500	5.1300	5.2500	+2.140%	2,623	2,120	+265.905%
2026-04-14	5.1700	5.2000	4.9500	5.1400	+16.027%	22	332	+273.735%
2026-04-13	4.4100	4.4300	4.4100	4.4300	-8.660%	12	326	+333.634%
2026-04-10	4.8500	4.8500	4.8500	4.8500	+4.301%	1	326	+296.082%
2026-04-09	4.6500	4.6500	4.6500	4.6500	-7.921%	1	325	+313.118%
2026-04-08	5.0500	5.0500	5.0500	5.0500	-0.591%	10	324	+280.396%
2026-03-31	5.0800	5.0800	5.0800	5.0800	-9.286%	20	314	+278.150%
2026-03-30	5.6000	5.6000	5.6000	5.6000	+0.719%	11	314	+243.036%
2026-03-25	5.9500	6.1500	5.5600	5.5600	+16.562%	22	314	+245.504%
2026-03-23	4.7900	4.7900	4.7700	4.7700	+3.922%	2	297	+302.725%
2026-03-20	4.5900	4.5900	4.5900	4.5900	-11.219%	5	299	+318.519%
2026-03-13	5.1700	5.1700	5.1700	5.1700	+8.159%	2	294	+271.567%
2026-03-11	4.7800	4.7800	4.7800	4.7800	-8.952%	5	296	+301.883%
2026-03-05	5.2500	5.2500	5.2500	5.2500	+1.744%	26	291	+265.905%
2026-03-04	5.1300	5.1600	5.0500	5.1600	+7.500%	5	288	+272.287%
2026-03-02	4.8000	4.8000	4.8000	4.8000	-2.041%	3	283	+300.208%
2026-02-27	4.7500	4.9800	4.7500	4.9000	-5.769%	9	280	+292.041%
2026-02-26	5.2000	5.2000	5.2000	5.2000	+16.331%	1	273	+269.423%
2026-02-25	4.4000	4.4700	4.4000	4.4700	-6.875%	3	270	+329.754%
2026-02-24	4.8000	4.8000	4.8000	4.8000	+3.448%	1	270	+300.208%
2026-02-20	4.9000	4.9000	4.5500	4.6400	-2.316%	16	269	+314.009%
2026-02-18	4.6300	4.7800	4.6300	4.7500	-3.455%	32	264	+304.421%
2026-02-17	5.0000	5.2000	4.9000	4.9200	+0.820%	23	242	+290.447%
2026-02-12	4.9500	4.9500	4.5000	4.8800	-13.933%	36	230	+293.648%
2026-02-11	5.6700	5.6700	5.6700	5.6700	-1.391%	1	201	+238.801%
2026-02-10	5.7500	5.7500	5.7500	5.7500	+2.862%	10	201	+234.087%
2026-02-06	5.5900	5.5900	5.5900	5.5900	+11.800%	4	202	+243.649%
2026-02-05	5.4200	5.4200	5.0000	5.0000	-19.355%	11	206	+284.200%
2026-02-04	6.1000	6.2000	6.1000	6.2000	+23.260%	4	206	+209.839%
2026-02-03	5.0000	5.0300	5.0000	5.0300	-13.722%	4	204	+281.909%
2026-02-02	6.5000	6.5000	5.8300	5.8300	+14.990%	22	204	+229.503%
2026-01-28	5.5300	5.5300	5.0700	5.0700	-3.612%	11	183	+278.895%
2026-01-23	5.4100	5.4100	5.2600	5.2600	-9.310%	48	173	+265.209%
2026-01-22	5.9500	6.0100	5.8000	5.8000	-6.452%	3	152	+231.207%
2026-01-16	6.2000	6.2000	6.2000	6.2000	-3.125%	1	149	+209.839%
2026-01-15	6.4000	6.4000	6.4000	6.4000	-6.569%	1	149	+200.156%
2026-01-14	7.3300	7.3300	6.8500	6.8500	+5.385%	6	148	+180.438%
2026-01-13	6.8800	6.8800	6.5000	6.5000	-7.143%	27	142	+195.538%
2026-01-12	7.0000	7.0000	7.0000	7.0000	+1.744%	75	115	+174.429%
2026-01-09	6.8800	6.8800	6.8800	6.8800	+5.038%	1	40	+179.215%
2026-01-08	6.4700	6.5500	6.4700	6.5500	-2.385%	2	39	+193.282%
2026-01-07	6.8900	6.8900	6.7100	6.7100	-27.849%	3	37	+186.289%
2025-12-10	9.3000	9.3000	9.3000	9.3000	-9.971%	1	36	+106.559%
2025-12-08	10.3300	10.3300	10.3300	10.3300	-13.917%	1	35	+85.963%
2025-11-03	12.0000	12.0000	12.0000	12.0000	-10.112%	3	38	+60.083%
2025-09-17	13.3500	13.3500	13.3500	13.3500	-3.261%	2	38	+43.895%
2025-09-10	13.8000	13.8000	13.8000	13.8000	+1.920%	50	38	+39.203%
2025-09-02	13.5400	13.5400	13.5400	13.5400	+10.440%	3	99	+41.876%
2025-08-13	12.2600	12.2600	12.2600	12.2600	+12.891%	1	99	+56.688%
2025-07-25	10.8600	10.8600	10.8600	10.8600	+6.785%	2	100	+76.888%
2025-07-14	10.1700	10.1700	10.1700	10.1700	-6.267%	2	102	+88.889%
2025-07-09	10.8500	10.8500	10.8500	10.8500	+0.930%	1	104	+77.051%
2025-07-01	10.7500	10.7500	10.7500	10.7500	+3.865%	50	103	+78.698%
2025-06-30	10.3500	10.3500	10.3500	10.3500	-1.146%	2	80	+85.604%
2025-06-27	10.4700	10.4700	10.4700	10.4700	+5.226%	2	82	+83.477%
2025-06-16	9.9500	9.9500	9.9500	9.9500	-4.785%	1	80	+93.065%
2025-06-11	10.4500	10.4500	10.4500	10.4500	-2.336%	1	80	+83.828%
2025-06-09	10.7000	10.7000	10.7000	10.7000	-7.997%	3	79	+79.533%
2025-05-29	11.6300	11.6300	11.6300	11.6300	-20.069%	1	76	+65.176%
2025-05-16	14.5500	14.5500	14.5500	14.5500	+26.522%	4	76	+32.027%
2025-05-05	11.5000	11.5000	11.5000	11.5000	+5.505%	2	74	+67.043%
2025-04-28	10.9000	10.9000	10.9000	10.9000	+12.836%	3	72	+76.239%
2025-04-21	9.6300	9.6600	9.6300	9.6600	-1.429%	4	72	+98.861%
2025-04-17	9.8000	9.8000	9.8000	9.8000	-1.010%	3	71	+96.020%
2025-04-15	9.9000	9.9000	9.9000	9.9000	0.000%	1	71	+94.040%
2025-04-14	10.4000	10.4000	9.9000	9.9000	+11.864%	7	72	+94.040%
2025-04-11	8.8500	8.8500	8.8500	8.8500	+1.724%	6	67	+117.062%
2025-04-08	9.0500	9.0500	8.7000	8.7000	-3.333%	29	67	+120.805%
2025-04-07	8.2500	9.0000	8.2500	9.0000	-10.537%	9	29	+113.444%
2025-04-03	8.9000	10.0600	8.9000	10.0600	0.000%	29	29	+90.954%