Dark

HPQ20270115C18
HPQ Jan 15 2027 18.00 Call (HPQ270115C00018000)
option OPRA

EOD

Sep 17, 2026

16.35-9.669%(-1.75)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.9000	16.3500	15.9000	16.3500	-9.669%	20	275	0.000%
2026-09-11	18.1000	18.1000	18.1000	18.1000	+22.712%	1	297	-9.669%
2026-09-04	14.0000	14.7500	14.0000	14.7500	+1.724%	4	402	+10.847%
2026-09-03	14.5000	14.5000	14.5000	14.5000	+38.095%	7	402	+12.759%
2026-08-27	10.5000	10.5000	10.5000	10.5000	-9.871%	4	410	+55.714%
2026-08-17	11.6500	11.6500	11.6500	11.6500	+9.906%	1	414	+40.343%
2026-08-12	10.6000	10.6000	10.6000	10.6000	-6.195%	1	415	+54.245%
2026-08-11	11.3000	11.3000	11.3000	11.3000	+2.262%	1	416	+44.690%
2026-08-07	11.0500	11.0500	11.0500	11.0500	+0.091%	1	418	+47.964%
2026-08-04	11.0400	11.0400	11.0400	11.0400	+8.235%	1	417	+48.098%
2026-08-03	10.2000	10.2000	10.2000	10.2000	+12.088%	10	418	+60.294%
2026-07-30	9.1000	9.1000	9.1000	9.1000	-16.129%	25	425	+79.670%
2026-07-29	10.7500	10.8500	10.7500	10.8500	+34.783%	3	450	+50.691%
2026-07-22	8.0500	8.0500	8.0500	8.0500	+20.149%	1	453	+103.106%
2026-07-16	6.7000	6.7000	6.7000	6.7000	-4.286%	3	454	+144.030%
2026-07-13	7.0000	7.0000	7.0000	7.0000	+21.739%	3	457	+133.571%
2026-07-06	5.7500	5.7500	5.7500	5.7500	-15.066%	1	454	+184.348%
2026-06-23	6.7700	6.7700	6.7700	6.7700	+2.266%	2	453	+141.507%
2026-06-17	6.7700	6.7700	6.6200	6.6200	-22.754%	3	455	+146.979%
2026-06-05	8.7400	8.7400	8.5700	8.5700	-4.459%	2	455	+90.782%
2026-06-04	8.9700	8.9700	8.9700	8.9700	+0.787%	1	457	+82.274%
2026-06-03	9.1500	9.1500	8.9000	8.9000	-11.881%	2	458	+83.708%
2026-06-02	10.1000	10.1000	10.1000	10.1000	-15.126%	2	460	+61.881%
2026-06-01	10.3700	11.9500	10.3700	11.9000	+20.812%	27	460	+37.395%
2026-05-29	9.5000	10.4000	9.5000	9.8500	+27.922%	4	468	+65.990%
2026-05-28	9.0000	9.0000	7.7000	7.7000	0.000%	9	468	+112.338%
2026-05-27	7.3500	7.7000	7.3500	7.7000	+4.054%	8	469	+112.338%
2026-05-26	7.6600	7.6600	7.4000	7.4000	-11.377%	4	469	+120.946%
2026-05-22	6.1500	8.3500	6.1500	8.3500	+86.384%	77	468	+95.808%
2026-05-19	4.5100	4.5100	4.4800	4.4800	-1.538%	11	512	+264.955%
2026-05-14	4.5500	4.5500	4.5500	4.5500	-12.500%	1	522	+259.341%
2026-05-13	5.2000	5.2000	5.2000	5.2000	-12.605%	10	532	+214.423%
2026-05-11	5.9500	5.9500	5.9500	5.9500	+19.000%	1	532	+174.790%
2026-05-08	4.8000	5.0000	4.8000	5.0000	0.000%	2	532	+227.000%
2026-05-07	5.0000	5.0000	5.0000	5.0000	0.000%	12	532	+227.000%
2026-05-06	5.0000	5.0000	5.0000	5.0000	+9.890%	12	544	+227.000%
2026-05-04	4.5500	4.5500	4.5500	4.5500	+2.247%	1	532	+259.341%
2026-04-30	4.4500	4.4500	4.4500	4.4500	+5.201%	1	533	+267.416%
2026-04-29	3.8500	4.2300	3.8500	4.2300	+7.089%	5	532	+286.525%
2026-04-24	3.9500	3.9500	3.9500	3.9500	-2.469%	1	532	+313.924%
2026-04-23	3.9200	4.0500	3.9200	4.0500	-15.625%	3	533	+303.704%
2026-04-21	4.3500	4.9800	4.1000	4.8000	+24.675%	32	536	+240.625%
2026-04-20	3.8500	3.9200	3.8500	3.8500	-2.532%	11	536	+324.675%
2026-04-17	3.9500	3.9500	3.9500	3.9500	+2.597%	10	537	+313.924%
2026-04-16	3.8500	3.8500	3.8500	3.8500	+18.098%	30	532	+324.675%
2026-04-14	3.2200	3.2600	3.2200	3.2600	+4.487%	2	562	+401.534%
2026-04-08	3.1500	3.1500	3.1200	3.1200	-0.952%	27	561	+424.038%
2026-04-07	3.1500	3.1500	3.1500	3.1500	-10.000%	6	561	+419.048%
2026-04-06	3.5600	3.5600	3.4700	3.5000	-3.846%	32	566	+367.143%
2026-04-02	3.6100	3.7200	3.6100	3.6400	+6.745%	10	529	+349.176%
2026-04-01	3.3000	3.4100	3.3000	3.4100	-2.571%	3	529	+379.472%
2026-03-30	3.5000	3.5000	3.5000	3.5000	-12.500%	3	532	+367.143%
2026-03-26	3.8900	4.0000	3.8900	4.0000	+23.077%	2	529	+308.750%
2026-03-24	3.2500	3.2500	3.2500	3.2500	+3.834%	1	531	+403.077%
2026-03-23	3.1300	3.1300	3.1300	3.1300	+3.300%	50	532	+422.364%
2026-03-18	3.1600	3.1700	3.0300	3.0300	-10.089%	7	482	+439.604%
2026-03-17	3.3700	3.3700	3.3700	3.3700	+1.506%	2	478	+385.163%
2026-03-16	3.3200	3.3200	3.3200	3.3200	-2.353%	1	480	+392.470%
2026-03-12	3.2500	3.4000	3.2500	3.4000	+3.030%	3	479	+380.882%
2026-03-10	2.6300	3.3000	2.6300	3.3000	+3.125%	2	479	+395.455%
2026-03-09	3.2000	3.2000	3.2000	3.2000	-8.571%	3	479	+410.938%
2026-03-06	3.5000	3.5000	3.5000	3.5000	0.000%	1	489	+367.143%
2026-03-05	3.6400	3.6400	3.5000	3.5000	+4.790%	40	488	+367.143%
2026-03-04	3.3300	3.3400	3.3000	3.3400	-0.299%	5	503	+389.521%
2026-03-03	3.3500	3.3500	3.3500	3.3500	+6.349%	7	506	+388.060%
2026-03-02	3.1500	3.1500	3.1500	3.1500	-3.077%	25	506	+419.048%
2026-02-27	3.2500	3.2500	3.2500	3.2500	0.000%	1	506	+403.077%
2026-02-26	3.2500	3.3500	3.1500	3.2500	+12.069%	37	505	+403.077%
2026-02-25	3.0500	3.4000	2.6500	2.9000	-1.024%	84	506	+463.793%
2026-02-24	3.2000	3.4000	2.9300	2.9300	-0.678%	19	506	+458.020%
2026-02-23	3.1000	3.1000	2.9100	2.9500	-1.993%	21	491	+454.237%
2026-02-20	3.3000	3.3000	2.9800	3.0100	-2.903%	33	482	+443.189%
2026-02-18	3.1000	3.2000	3.1000	3.1000	-4.615%	45	469	+427.419%
2026-02-17	3.5000	3.5000	3.2500	3.2500	-16.667%	13	432	+403.077%
2026-02-13	3.8500	3.9000	3.8500	3.9000	+28.713%	3	421	+319.231%
2026-02-12	3.0000	3.0300	3.0000	3.0300	-20.053%	3	421	+439.604%
2026-02-11	3.7900	3.7900	3.7900	3.7900	+5.278%	2	420	+331.398%
2026-02-09	3.6000	3.6000	3.6000	3.6000	-7.216%	1	418	+354.167%
2026-02-06	3.8800	3.8800	3.8800	3.8800	+12.464%	1	418	+321.392%
2026-02-05	3.4700	3.4700	3.4500	3.4500	-20.690%	11	417	+373.913%
2026-02-04	3.9000	4.3500	3.9000	4.3500	+27.941%	4	416	+275.862%
2026-02-03	3.3800	3.4000	3.1000	3.4000	-12.821%	13	419	+380.882%
2026-02-02	3.8000	4.0000	3.8000	3.9000	+8.033%	15	408	+319.231%
2026-01-29	3.3500	3.6500	3.3300	3.6100	-1.902%	18	407	+352.909%
2026-01-28	3.6800	3.6800	3.6800	3.6800	+5.143%	1	401	+344.293%
2026-01-27	3.6000	3.6000	3.5000	3.5000	-6.166%	13	401	+367.143%
2026-01-26	3.7000	3.7300	3.6500	3.7300	+4.190%	17	388	+338.338%
2026-01-23	3.6000	3.6000	3.5400	3.5800	-10.500%	5	385	+356.704%
2026-01-22	3.9500	4.0300	3.9500	4.0000	+8.108%	17	384	+308.750%
2026-01-21	3.7000	3.7000	3.6000	3.7000	0.000%	243	374	+341.892%
2026-01-20	3.7000	3.7000	3.7000	3.7000	-11.905%	6	137	+341.892%
2026-01-16	4.1500	4.2000	4.1500	4.2000	-5.830%	2	134	+289.286%
2026-01-14	4.6400	4.6400	4.4600	4.4600	-5.106%	7	134	+266.592%
2026-01-13	4.7000	4.7000	4.7000	4.7000	-1.053%	2	133	+247.872%
2026-01-12	4.9100	4.9100	4.7500	4.7500	-2.062%	3	133	+244.211%
2026-01-09	4.8500	4.8500	4.8500	4.8500	-1.423%	1	131	+237.113%
2026-01-08	4.8800	4.9200	4.8800	4.9200	+5.806%	5	131	+232.317%
2026-01-07	4.6500	4.6500	4.6500	4.6500	-12.594%	3	131	+251.613%
2026-01-05	5.3200	5.3200	5.3200	5.3200	-10.888%	3	128	+207.331%
2025-12-30	5.9100	5.9700	5.8800	5.9700	-0.500%	10	128	+173.869%
2025-12-23	6.0000	6.0000	6.0000	6.0000	-6.832%	2	138	+172.500%
2025-12-22	6.4400	6.4400	6.4400	6.4400	+1.258%	1	138	+153.882%
2025-12-19	6.3600	6.3600	6.3600	6.3600	-9.013%	1	138	+157.075%
2025-12-18	6.4700	6.9900	6.4700	6.9900	-2.917%	5	138	+133.906%
2025-12-17	7.2000	7.2000	7.2000	7.2000	-5.882%	1	136	+127.083%
2025-12-15	7.6600	7.6600	7.6500	7.6500	+22.596%	7	136	+113.725%
2025-11-18	6.2400	6.2400	6.2400	6.2400	-44.779%	20	129	+162.019%
2025-09-08	11.3000	11.3000	11.3000	11.3000	0.000%	5	129	+44.690%
2025-09-05	11.3000	11.3000	11.3000	11.3000	+10.893%	32	129	+44.690%
2025-08-28	10.6000	10.6000	10.1900	10.1900	+3.980%	56	161	+60.451%
2025-08-19	9.8000	9.8000	9.8000	9.8000	+0.513%	2	161	+66.837%
2025-08-13	9.7500	9.7500	9.7500	9.7500	+7.735%	50	159	+67.692%
2025-08-12	9.0500	9.0500	9.0500	9.0500	+13.125%	16	209	+80.663%
2025-07-31	8.0000	8.0000	8.0000	8.0000	-4.648%	1	193	+104.375%
2025-07-30	8.3900	8.3900	8.3900	8.3900	-4.659%	46	192	+94.875%
2025-07-29	8.8000	8.8000	8.8000	8.8000	+16.556%	1	146	+85.795%
2025-07-17	7.5500	7.5500	7.5500	7.5500	-0.132%	50	146	+116.556%
2025-06-30	7.5600	7.5600	7.5600	7.5600	+0.132%	1	146	+116.270%
2025-06-13	7.5500	7.5500	7.5500	7.5500	-7.134%	2	145	+116.556%
2025-05-29	8.1500	8.1500	8.0600	8.1300	-33.141%	51	144	+101.107%
2025-05-20	11.9300	12.1600	11.9300	12.1600	+2.530%	2	93	+34.457%
2025-05-16	11.6500	11.8600	11.6500	11.8600	+3.944%	4	93	+37.858%
2025-05-13	11.2100	11.4100	11.2100	11.4100	+28.927%	2	93	+43.295%
2025-05-01	8.7500	8.8500	8.7500	8.8500	+21.233%	2	93	+84.746%
2025-04-07	6.5500	7.7000	6.5500	7.3000	0.000%	93	93	+123.973%