Dark

HPQ20270115C20
HPQ Jan 15 2027 20.00 Call (HPQ270115C00020000)
option OPRA

EOD

Jul 22, 2026

6.55+13.913%(+0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	6.5500	6.5500	6.5500	6.5500	+13.913%	1	4,150	0.000%
2026-07-20	5.7500	5.7500	5.7500	5.7500	-8.000%	3	4,150	+13.913%
2026-07-17	6.2500	6.2500	6.2500	6.2500	+19.048%	3	4,148	+4.800%
2026-07-16	5.2500	5.2500	5.2500	5.2500	-9.483%	1	4,148	+24.762%
2026-07-13	5.8000	5.8000	5.8000	5.8000	-3.333%	1	4,148	+12.931%
2026-07-10	5.9000	6.0000	5.9000	6.0000	+6.007%	20	4,148	+9.167%
2026-07-09	5.6600	5.6600	5.6600	5.6600	+19.158%	1	4,153	+15.724%
2026-07-07	4.7500	4.7500	4.7500	4.7500	+15.291%	21	4,153	+37.895%
2026-06-30	4.1200	4.1200	4.1200	4.1200	-24.818%	1	4,155	+58.981%
2026-06-22	5.4400	5.4800	5.4400	5.4800	+9.381%	6	4,156	+19.526%
2026-06-18	5.0100	5.0100	5.0100	5.0100	-5.472%	1	4,161	+30.739%
2026-06-17	5.3000	5.3000	5.3000	5.3000	-11.519%	7	4,161	+23.585%
2026-06-16	5.8400	5.9900	5.8000	5.9900	-6.113%	16	4,161	+9.349%
2026-06-15	6.5600	6.5600	6.3800	6.3800	-4.776%	11	4,176	+2.665%
2026-06-12	6.5000	6.8000	6.4500	6.7000	+7.200%	34	4,187	-2.239%
2026-06-11	6.2500	6.2500	6.2500	6.2500	-1.575%	1	4,162	+4.800%
2026-06-10	6.4300	6.6600	6.3500	6.3500	+5.833%	10	4,162	+3.150%
2026-06-09	6.0000	6.0000	6.0000	6.0000	-9.774%	5	4,162	+9.167%
2026-06-08	6.6500	6.6500	6.6500	6.6500	-0.746%	1	4,167	-1.504%
2026-06-05	7.2500	7.2500	6.7000	6.7000	-11.023%	10	4,167	-2.239%
2026-06-04	7.5500	7.5500	7.5000	7.5300	-1.569%	73	4,167	-13.015%
2026-06-03	7.7200	7.9000	7.1500	7.6500	-10.106%	17	4,188	-14.379%
2026-06-02	10.1500	10.1500	8.4500	8.5100	-19.336%	18	4,201	-23.032%
2026-06-01	8.7400	10.5500	8.7400	10.5500	+29.289%	128	4,217	-37.915%
2026-05-29	8.1400	9.0000	8.0000	8.1600	+34.432%	72	4,186	-19.730%
2026-05-28	6.3300	7.0000	6.0700	6.0700	-12.662%	49	4,187	+7.908%
2026-05-27	6.2000	6.9500	6.1500	6.9500	+15.449%	141	4,187	-5.755%
2026-05-26	6.5000	6.5000	5.9900	6.0200	-11.988%	61	4,300	+8.804%
2026-05-22	5.4500	6.9500	5.4000	6.8400	+73.165%	297	4,249	-4.240%
2026-05-21	3.6000	3.9500	3.6000	3.9500	+5.333%	7	4,404	+65.823%
2026-05-20	3.8300	3.8300	3.7500	3.7500	+5.634%	10	4,404	+74.667%
2026-05-19	3.4500	3.5700	3.4500	3.5500	+1.719%	6	4,404	+84.507%
2026-05-18	3.6300	3.6300	3.4900	3.4900	-2.241%	8	4,404	+87.679%
2026-05-15	3.4000	3.5700	3.4000	3.5700	+2.000%	5	4,404	+83.473%
2026-05-14	3.7500	3.7500	3.5000	3.5000	-4.110%	42	4,403	+87.143%
2026-05-12	3.7800	3.8500	3.6500	3.6500	-10.319%	34	4,443	+79.452%
2026-05-11	4.5700	4.8000	4.0700	4.0700	-14.316%	17	4,443	+60.934%
2026-05-08	3.6000	4.7500	3.6000	4.7500	+31.944%	423	4,460	+37.895%
2026-05-07	3.7500	3.7500	3.6000	3.6000	-8.861%	9	4,581	+81.944%
2026-05-06	3.6000	4.0000	3.5000	3.9500	+17.910%	138	4,590	+65.823%
2026-05-05	3.2300	3.3600	3.2300	3.3500	+0.601%	4	4,668	+95.522%
2026-05-04	3.5000	3.5000	3.3300	3.3300	-2.059%	266	4,669	+96.697%
2026-05-01	3.4500	3.4500	3.2500	3.4000	-2.579%	235	5,040	+92.647%
2026-04-30	3.0000	3.4900	3.0000	3.4900	+9.063%	10	5,040	+87.679%
2026-04-29	2.8000	3.2000	2.8000	3.2000	+8.108%	28	5,038	+104.688%
2026-04-28	2.7600	2.9600	2.7600	2.9600	+0.339%	64	5,049	+121.284%
2026-04-24	3.2000	3.2000	2.9500	2.9500	-1.667%	4	5,026	+122.034%
2026-04-23	3.0600	3.0700	2.9000	3.0000	-7.692%	98	5,026	+118.333%
2026-04-22	3.8000	3.8000	3.2500	3.2500	-14.474%	19	4,983	+101.538%
2026-04-21	3.2600	3.8000	3.2600	3.8000	+40.741%	156	4,900	+72.368%
2026-04-20	2.7100	2.9500	2.7000	2.7000	-2.878%	40	4,900	+142.593%
2026-04-17	2.7300	2.9600	2.7300	2.7800	-1.418%	161	4,876	+135.612%
2026-04-16	2.8000	2.8200	2.8000	2.8200	+4.444%	4	4,969	+132.270%
2026-04-15	2.4800	2.7000	2.3600	2.7000	+10.204%	2,105	4,970	+142.593%
2026-04-14	2.3000	2.4700	2.2500	2.4500	-5.039%	3,510	6,175	+167.347%
2026-04-13	2.0000	2.6600	2.0000	2.5800	+12.174%	149	3,208	+153.876%
2026-04-10	2.3000	2.3000	2.3000	2.3000	+9.005%	5	3,067	+184.783%
2026-04-09	2.2300	2.2300	2.1000	2.1100	-7.456%	294	3,067	+210.427%
2026-04-08	2.5000	2.5000	2.2800	2.2800	-0.870%	11	2,865	+187.281%
2026-04-07	2.3500	2.3500	2.2500	2.3000	-8.000%	64	2,855	+184.783%
2026-04-06	2.6700	2.6700	2.5000	2.5000	-9.747%	104	2,807	+162.000%
2026-04-02	2.7700	2.7700	2.7700	2.7700	+7.782%	1	2,758	+136.462%
2026-03-30	2.8900	2.8900	2.5700	2.5700	-8.214%	11	2,758	+154.864%
2026-03-27	2.5400	2.8000	2.5400	2.8000	-1.060%	5	2,753	+133.929%
2026-03-26	3.1000	3.1000	2.8300	2.8300	-3.082%	154	2,754	+131.449%
2026-03-25	2.9900	3.1000	2.8000	2.9200	+19.184%	58	2,800	+124.315%
2026-03-24	2.1700	2.4500	2.1400	2.4500	+6.522%	101	2,808	+167.347%
2026-03-23	2.0500	2.3300	2.0500	2.3000	+10.048%	139	2,731	+184.783%
2026-03-20	2.1800	2.2300	2.0900	2.0900	-9.524%	147	2,744	+213.397%
2026-03-19	2.3300	2.3400	2.3000	2.3100	+2.667%	37	2,649	+183.550%
2026-03-18	2.3300	2.3300	2.2000	2.2500	-10.359%	105	2,622	+191.111%
2026-03-17	2.5100	2.5100	2.5100	2.5100	+11.556%	5	2,568	+160.956%
2026-03-16	2.2500	2.2500	2.2500	2.2500	-16.357%	5	2,565	+191.111%
2026-03-12	2.4300	2.6900	2.4300	2.6900	+19.027%	42	2,560	+143.494%
2026-03-11	2.2500	2.3000	2.2500	2.2600	-8.130%	8	2,553	+189.823%
2026-03-10	2.4000	2.4600	2.4000	2.4600	+0.820%	455	2,549	+166.260%
2026-03-09	2.2400	2.4400	2.1500	2.4400	-7.576%	229	2,352	+168.443%
2026-03-06	2.6300	2.6400	2.6300	2.6400	-1.859%	39	2,384	+148.106%
2026-03-05	2.6900	2.6900	2.6900	2.6900	+7.600%	1	2,423	+143.494%
2026-03-04	2.5400	2.5400	2.5000	2.5000	+3.734%	3	2,422	+162.000%
2026-03-03	2.5000	2.5000	2.3200	2.4100	+2.553%	401	2,421	+171.784%
2026-03-02	2.3500	2.3500	2.3500	2.3500	-4.858%	1	2,195	+178.723%
2026-02-27	2.4000	2.4700	2.2100	2.4700	+5.106%	5	2,195	+165.182%
2026-02-26	2.5400	2.6600	2.3500	2.3500	+17.500%	13	2,197	+178.723%
2026-02-25	2.0100	2.2500	2.0000	2.0000	-12.664%	35	2,162	+227.500%
2026-02-24	2.3500	2.4200	2.2900	2.2900	+4.091%	24	2,162	+186.026%
2026-02-23	2.2000	2.2000	2.2000	2.2000	-2.222%	1	2,151	+197.727%
2026-02-20	2.2200	2.2500	2.1200	2.2500	0.000%	13	2,151	+191.111%
2026-02-19	2.2800	2.2800	2.2500	2.2500	+0.897%	21	2,140	+191.111%
2026-02-18	2.3200	2.3400	2.2300	2.2300	-8.980%	79	2,140	+193.722%
2026-02-17	2.5500	2.5500	2.3800	2.4500	-14.634%	42	2,145	+167.347%
2026-02-13	2.8700	2.8700	2.8700	2.8700	+24.783%	10	2,137	+128.223%
2026-02-12	2.7500	2.7500	2.2900	2.3000	-20.139%	20	2,137	+184.783%
2026-02-11	2.9100	2.9100	2.8800	2.8800	-7.097%	25	2,149	+127.431%
2026-02-10	3.0000	3.3000	3.0000	3.1000	+29.167%	33	2,149	+111.290%
2026-02-09	2.8300	2.8300	2.4000	2.4000	-15.789%	22	2,140	+172.917%
2026-02-06	2.9200	2.9200	2.8500	2.8500	+0.352%	5	2,142	+129.825%
2026-02-05	2.6800	2.8400	2.4800	2.8400	-8.387%	28	2,143	+130.634%
2026-02-04	3.2400	3.2700	3.0000	3.1000	+26.531%	31	2,133	+111.290%
2026-02-03	2.6400	2.6400	2.2000	2.4500	-18.333%	89	2,117	+167.347%
2026-02-02	2.8500	3.0000	2.8500	3.0000	+17.647%	71	2,114	+118.333%
2026-01-30	2.6500	2.6500	2.5500	2.5500	-1.163%	3	2,121	+156.863%
2026-01-28	2.7500	2.7500	2.5800	2.5800	-3.371%	7	2,118	+153.876%
2026-01-27	2.6100	2.6700	2.6100	2.6700	-4.643%	1,220	2,112	+145.318%
2026-01-26	2.8000	2.8000	2.7500	2.8000	+3.704%	27	1,092	+133.929%
2026-01-23	3.0000	3.0000	2.6500	2.7000	-8.784%	121	1,065	+142.593%
2026-01-22	2.8900	3.0500	2.8900	2.9600	+7.636%	34	978	+121.284%
2026-01-21	2.6500	2.7700	2.5700	2.7500	-2.827%	5	958	+138.182%
2026-01-20	3.0500	3.0500	2.7500	2.8300	-10.159%	371	954	+131.449%
2026-01-16	3.0000	3.3000	2.9300	3.1500	-6.805%	59	533	+107.937%
2026-01-15	3.3800	3.4500	3.3000	3.3800	-3.429%	142	533	+93.787%
2026-01-14	3.6000	3.6000	3.5000	3.5000	0.000%	31	411	+87.143%
2026-01-13	3.5000	3.5000	3.5000	3.5000	-4.110%	30	410	+87.143%
2026-01-12	3.7500	3.7500	3.6500	3.6500	-3.183%	3	380	+79.452%
2026-01-08	3.9000	4.0000	3.6800	3.7700	+6.197%	17	377	+73.740%
2026-01-07	3.6000	3.6500	3.5000	3.5500	-16.862%	58	374	+84.507%
2026-01-06	3.9000	4.2700	3.9000	4.2700	+8.101%	2	324	+53.396%
2026-01-05	4.0800	4.0800	3.9500	3.9500	-5.048%	13	323	+65.823%
2026-01-02	4.1600	4.1600	4.1600	4.1600	-6.517%	2	311	+57.452%
2025-12-31	4.4500	4.4500	4.4500	4.4500	-5.319%	1	310	+47.191%
2025-12-29	4.9000	4.9900	4.7000	4.7000	-4.472%	12	310	+39.362%
2025-12-24	4.9800	4.9800	4.9200	4.9200	-8.037%	5	312	+33.130%
2025-12-22	5.3500	5.3500	5.3500	5.3500	-8.233%	20	292	+22.430%
2025-12-17	5.8300	5.8300	5.8300	5.8300	-8.764%	8	292	+12.350%
2025-12-10	6.3900	6.3900	6.3900	6.3900	-1.843%	1	300	+2.504%
2025-12-08	7.3000	7.3000	6.5100	6.5100	-2.545%	9	300	+0.614%
2025-12-05	6.6800	6.6800	6.6800	6.6800	+2.297%	5	300	-1.946%
2025-12-04	6.5300	6.5300	6.5300	6.5300	-1.210%	3	302	+0.306%
2025-12-03	6.6100	6.6100	6.6100	6.6100	+16.784%	4	303	-0.908%
2025-11-28	5.6600	5.6600	5.6600	5.6600	+7.197%	1	303	+15.724%
2025-11-26	5.2800	5.2800	5.2800	5.2800	-12.000%	5	297	+24.053%
2025-11-25	6.0000	6.0000	6.0000	6.0000	0.000%	1	297	+9.167%
2025-11-24	5.8900	6.0000	5.8900	6.0000	+21.704%	6	297	+9.167%
2025-11-20	4.9300	4.9300	4.9300	4.9300	+3.789%	4	303	+32.860%
2025-11-19	4.7500	4.7500	4.7500	4.7500	-1.452%	6	303	+37.895%
2025-11-18	4.7000	4.8500	4.7000	4.8200	-10.741%	32	306	+35.892%
2025-11-17	5.4500	5.4500	5.4000	5.4000	-16.538%	8	334	+21.296%
2025-11-14	6.4700	6.4700	6.4700	6.4700	-1.221%	5	328	+1.236%
2025-11-13	6.5500	6.5500	6.5500	6.5500	-2.963%	2	333	0.000%
2025-11-12	6.6000	6.7500	6.6000	6.7500	+1.199%	16	335	-2.963%
2025-11-11	6.6700	6.6700	6.6700	6.6700	-1.912%	2	330	-1.799%
2025-11-10	6.8000	6.8000	6.8000	6.8000	-10.526%	3	330	-3.676%
2025-11-06	7.7000	7.7000	7.6000	7.6000	-3.797%	33	333	-13.816%
2025-11-03	7.9000	7.9000	7.9000	7.9000	-11.036%	6	324	-17.089%
2025-10-27	8.9000	8.9000	8.8800	8.8800	+1.486%	19	306	-26.239%
2025-10-24	8.7500	8.7500	8.7500	8.7500	-2.778%	1	306	-25.143%
2025-10-16	9.0000	9.0000	9.0000	9.0000	-8.629%	20	306	-27.222%
2025-10-15	9.8500	9.8500	9.8500	9.8500	+7.650%	20	326	-33.503%
2025-10-14	9.1500	9.1500	9.1500	9.1500	+17.308%	4	326	-28.415%
2025-10-13	7.7000	7.8000	7.7000	7.8000	+11.429%	2	326	-16.026%
2025-10-10	7.0000	7.0000	7.0000	7.0000	-11.950%	1	328	-6.429%
2025-10-06	7.9500	7.9500	7.9500	7.9500	+4.605%	1	328	-17.610%
2025-10-01	7.6000	7.6000	7.6000	7.6000	-20.000%	1	329	-13.816%
2025-09-24	9.5000	9.5000	9.5000	9.5000	+1.604%	1	329	-31.053%
2025-08-29	9.3500	9.3500	9.3500	9.3500	+1.630%	35	365	-29.947%
2025-08-28	8.7000	9.2000	8.7000	9.2000	+15.000%	3	365	-28.804%
2025-08-27	8.0000	8.0000	8.0000	8.0000	+5.960%	2	367	-18.125%
2025-08-21	7.5500	7.5500	7.5500	7.5500	-7.927%	1	365	-13.245%
2025-08-19	8.2000	8.2000	8.2000	8.2000	+2.886%	1	366	-20.122%
2025-08-14	7.9700	7.9700	7.9700	7.9700	+2.179%	1	366	-17.817%
2025-08-12	7.8000	7.8000	7.8000	7.8000	+13.208%	6	367	-16.026%
2025-08-11	7.4500	7.4500	6.8900	6.8900	-4.703%	8	373	-4.935%
2025-08-08	7.2300	7.2300	7.2300	7.2300	+8.234%	10	371	-9.405%
2025-08-07	6.6800	6.6800	6.6800	6.6800	-1.037%	10	361	-1.946%
2025-07-31	6.8500	6.8500	6.7500	6.7500	-5.330%	3	356	-2.963%
2025-07-29	7.3000	7.3000	7.1300	7.1300	-1.655%	51	353	-8.135%
2025-07-28	7.2500	7.2500	7.2500	7.2500	+14.173%	1	402	-9.655%
2025-07-17	6.3500	6.3500	6.3500	6.3500	+2.419%	1	403	+3.150%
2025-07-16	6.2000	6.2000	6.2000	6.2000	-3.876%	35	402	+5.645%
2025-07-14	6.4500	6.4500	6.4500	6.4500	-9.155%	50	367	+1.550%
2025-07-11	7.1000	7.1000	7.1000	7.1000	-7.190%	1	317	-7.746%
2025-07-10	7.6500	7.6500	7.6500	7.6500	+2.685%	100	317	-14.379%
2025-07-08	7.4500	7.4500	7.4500	7.4500	+3.472%	1	329	-12.081%
2025-07-07	7.2000	7.2000	7.2000	7.2000	-5.882%	1	330	-9.028%
2025-07-03	7.6500	7.6500	7.6500	7.6500	+4.795%	2	333	-14.379%
2025-07-02	7.3000	7.3000	7.3000	7.3000	+0.690%	1	333	-10.274%
2025-07-01	7.2500	7.2500	7.2500	7.2500	+13.281%	102	334	-9.655%
2025-06-30	6.6000	6.6000	6.4000	6.4000	-2.290%	8	236	+2.344%
2025-06-27	6.5000	6.5500	6.5000	6.5500	+11.966%	2	230	0.000%
2025-06-23	6.0500	6.0500	5.8500	5.8500	-8.594%	3	229	+11.966%
2025-06-16	6.4000	6.4000	6.4000	6.4000	+1.587%	1	226	+2.344%
2025-06-13	6.5000	6.5000	6.3000	6.3000	-10.000%	8	227	+3.968%
2025-06-06	7.0000	7.0000	7.0000	7.0000	+2.190%	2	223	-6.429%
2025-06-03	6.8500	6.8500	6.8500	6.8500	+0.440%	2	222	-4.380%
2025-05-29	6.3000	7.2000	6.3000	6.8200	-33.137%	17	222	-3.959%
2025-05-14	10.2000	10.2000	10.2000	10.2000	+6.250%	60	207	-35.784%
2025-05-12	9.7500	9.8000	9.6000	9.6000	+12.941%	13	156	-31.771%
2025-05-09	8.5000	8.5000	8.5000	8.5000	+4.938%	132	145	-22.941%
2025-05-08	8.1000	8.1000	8.1000	8.1000	+2.532%	2	139	-19.136%
2025-05-02	7.9000	7.9000	7.9000	7.9000	+2.597%	2	139	-17.089%
2025-05-01	7.7000	7.7000	7.7000	7.7000	+4.054%	1	140	-14.935%
2025-04-30	7.4000	7.4000	7.4000	7.4000	+1.093%	1	141	-11.486%
2025-04-28	7.3200	7.3200	7.3200	7.3200	+0.966%	3	140	-10.519%
2025-04-25	7.2500	7.2500	7.2500	7.2500	-0.549%	4	137	-9.655%
2025-04-24	7.1700	7.2900	7.1700	7.2900	+4.892%	3	139	-10.151%
2025-04-23	6.9500	6.9500	6.9400	6.9500	+10.317%	10	138	-5.755%
2025-04-17	6.3000	6.3000	6.3000	6.3000	-0.787%	1	127	+3.968%
2025-04-15	6.3500	6.3500	6.3500	6.3500	-2.308%	2	127	+3.150%
2025-04-14	7.3500	7.3500	6.5000	6.5000	+4.334%	3	126	+0.769%
2025-04-08	6.2300	6.2300	6.2300	6.2300	+0.484%	2	125	+5.136%
2025-04-07	5.9000	6.2000	5.9000	6.2000	+11.311%	96	123	+5.645%
2025-04-04	5.5700	5.5700	5.5700	5.5700	-2.281%	2	36	+17.594%
2025-04-03	5.7000	5.7000	5.7000	5.7000	-37.773%	1	36	+14.912%
2025-03-28	9.1600	9.1600	9.1600	9.1600	-2.553%	2	35	-28.493%
2025-03-21	9.4000	9.4000	9.4000	9.4000	-14.545%	2	35	-30.319%
2025-03-03	11.3300	11.3500	11.0000	11.0000	0.000%	8	36	-40.455%
2025-02-28	11.5200	11.5200	11.0000	11.0000	-29.712%	16	35	-40.455%
2025-02-24	15.6500	15.6500	15.6500	15.6500	+5.034%	1	35	-58.147%
2025-02-19	14.9000	14.9000	14.9000	14.9000	+4.930%	1	34	-56.040%
2025-02-14	14.2000	14.2000	14.2000	14.2000	+6.847%	2	34	-53.873%
2025-01-31	13.3500	13.3500	13.2900	13.2900	-0.747%	4	34	-50.715%
2025-01-17	13.3900	13.3900	13.3900	13.3900	+0.677%	10	27	-51.083%
2025-01-14	13.3000	13.3000	13.3000	13.3000	-5.338%	3	24	-50.752%
2025-01-10	13.9700	14.0500	13.9700	14.0500	+2.930%	4	24	-53.381%
2024-12-30	13.6500	13.6500	13.6500	13.6500	-13.168%	1	23	-52.015%
2024-12-12	15.7500	15.7500	15.7200	15.7200	-0.064%	20	22	-58.333%
2024-12-10	15.7300	15.7300	15.7300	15.7300	-6.813%	10	42	-58.360%
2024-12-02	16.8800	16.8800	16.8800	16.8800	+5.500%	2	32	-61.197%
2024-11-29	15.7500	16.0000	15.7500	16.0000	+6.667%	4	32	-59.063%
2024-11-27	14.7600	15.0000	14.6300	15.0000	-23.430%	4	31	-56.333%
2024-11-25	19.5900	19.5900	19.5900	19.5900	+7.342%	10	31	-66.565%
2024-11-11	18.1400	18.2500	18.1400	18.2500	+10.272%	30	31	-64.110%
2024-09-25	16.5500	16.5500	16.5500	16.5500	+16.549%	1	2	-60.423%
2024-09-16	14.2000	14.2000	14.2000	14.2000	0.000%	1	1	-53.873%