Dark

HPQ20270115C23
HPQ Jan 15 2027 23.00 Call (HPQ270115C00023000)
option OPRA

EOD

Sep 18, 2026

11.85+2.155%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	11.8500	11.8500	11.8500	11.8500	+2.155%	1	2,758	0.000%
2026-09-14	11.6000	11.6000	11.6000	11.6000	-11.450%	1	2,759	+2.155%
2026-09-11	13.1000	13.1000	13.1000	13.1000	+38.624%	1	2,759	-9.542%
2026-09-09	9.0500	9.4500	9.0500	9.4500	+8.621%	20	2,759	+25.397%
2026-09-08	9.2500	9.2500	8.4000	8.7000	-10.769%	11	2,759	+36.207%
2026-09-04	9.2500	10.0500	9.2500	9.7500	+9.551%	5	2,759	+21.538%
2026-09-02	8.9000	8.9000	8.9000	8.9000	+4.706%	1	2,759	+33.146%
2026-09-01	7.8000	8.5000	7.8000	8.5000	+13.333%	43	2,759	+39.412%
2026-08-31	8.1300	8.1300	7.5000	7.5000	+14.855%	18	2,759	+58.000%
2026-08-27	6.5000	6.6500	6.5000	6.5300	-18.882%	3	2,758	+81.470%
2026-08-26	7.4500	8.0500	7.4500	8.0500	+18.382%	2	2,757	+47.205%
2026-08-24	7.4100	7.4100	6.8000	6.8000	-10.995%	3	2,756	+74.265%
2026-08-21	7.4700	7.8000	7.4700	7.6400	-3.291%	25	2,754	+55.105%
2026-08-20	7.8500	7.9000	7.8500	7.9000	-4.704%	5	2,739	+50.000%
2026-08-19	8.0000	8.2900	7.7900	8.2900	+3.625%	34	2,741	+42.943%
2026-08-18	7.7500	8.0000	7.7500	8.0000	-3.030%	2	2,713	+48.125%
2026-08-13	9.3500	9.3500	7.7000	8.2500	+24.060%	4	2,713	+43.636%
2026-08-12	6.6500	6.6500	6.6500	6.6500	-16.979%	4	2,715	+78.195%
2026-08-07	7.6000	8.0100	7.6000	8.0100	+13.617%	12	2,715	+47.940%
2026-08-04	7.0500	7.0500	7.0500	7.0500	+20.926%	2	2,714	+68.085%
2026-07-30	5.8300	5.8300	5.8300	5.8300	-16.236%	2	2,714	+103.259%
2026-07-29	7.0100	7.0100	6.4500	6.9600	+7.907%	21	2,712	+70.259%
2026-07-28	6.1500	6.4500	6.1500	6.4500	+22.857%	12	2,713	+83.721%
2026-07-27	5.2500	5.2500	5.2500	5.2500	+20.690%	4	2,714	+125.714%
2026-07-24	4.3500	4.3500	4.3500	4.3500	+8.209%	5	2,713	+172.414%
2026-07-23	4.0500	4.0500	4.0200	4.0200	-9.663%	60	2,713	+194.776%
2026-07-22	4.4500	4.4500	4.4500	4.4500	+4.706%	1	2,736	+166.292%
2026-07-17	4.4000	4.4000	4.2500	4.2500	+23.188%	8	2,736	+178.824%
2026-07-16	3.4500	3.4500	3.4500	3.4500	-1.429%	2	2,738	+243.478%
2026-07-15	3.5000	3.5000	3.5000	3.5000	-2.778%	1	2,736	+238.571%
2026-07-08	3.4500	3.6000	3.4500	3.6000	+30.909%	34	2,736	+229.167%
2026-07-06	2.7500	2.7500	2.7500	2.7500	+1.852%	1	2,736	+330.909%
2026-07-02	2.7000	2.7000	2.7000	2.7000	+9.756%	2	2,733	+338.889%
2026-07-01	2.4600	2.4600	2.4600	2.4600	-8.889%	1	2,733	+381.707%
2026-06-30	2.8000	2.8000	2.7000	2.7000	-13.738%	12	2,733	+338.889%
2026-06-29	3.0000	3.1300	3.0000	3.1300	-0.949%	62	2,731	+278.594%
2026-06-26	3.1400	3.1600	3.1400	3.1600	-5.952%	11	2,690	+275.000%
2026-06-25	3.3600	3.3600	3.3600	3.3600	-8.197%	1	2,690	+252.679%
2026-06-18	3.5700	3.6600	3.4800	3.6600	-6.154%	52	2,703	+223.770%
2026-06-17	4.1200	4.1200	3.9000	3.9000	-25.000%	15	2,703	+203.846%
2026-06-12	5.2000	5.2000	5.2000	5.2000	+5.051%	5	2,703	+127.885%
2026-06-10	4.9500	4.9500	4.9500	4.9500	+12.500%	3	2,698	+139.394%
2026-06-09	4.5000	4.5000	4.4000	4.4000	-11.647%	3	2,695	+169.318%
2026-06-08	4.9700	4.9800	4.9700	4.9800	-0.400%	10	2,696	+137.952%
2026-06-05	5.3100	5.3100	5.0000	5.0000	-10.714%	11	2,696	+137.000%
2026-06-03	5.8000	5.8000	5.6000	5.6000	-19.540%	4	2,695	+111.607%
2026-06-02	6.9600	6.9600	6.9600	6.9600	-17.633%	2	2,696	+70.259%
2026-06-01	6.7500	8.4500	6.7500	8.4500	+29.205%	11	2,694	+40.237%
2026-05-29	6.1900	7.0500	6.1000	6.5400	+48.636%	32	2,693	+81.193%
2026-05-28	5.0600	5.1100	4.4000	4.4000	-10.387%	11	2,693	+169.318%
2026-05-27	4.2000	4.9100	4.2000	4.9100	+11.086%	4	2,689	+141.344%
2026-05-26	4.5000	4.6000	4.4000	4.4200	-13.333%	2,234	2,688	+168.100%
2026-05-22	3.0500	5.2000	3.0500	5.1000	+92.453%	191	4,360	+132.353%
2026-05-21	2.4000	2.8300	2.3400	2.6500	+3.922%	80	4,488	+347.170%
2026-05-20	2.4200	2.5800	2.4200	2.5500	+8.511%	18	4,488	+364.706%
2026-05-18	2.4300	2.4900	2.3000	2.3500	+1.293%	23	4,445	+404.255%
2026-05-15	2.3200	2.3200	2.3200	2.3200	-6.452%	1	4,445	+410.776%
2026-05-14	2.5500	2.5500	2.4600	2.4800	+1.639%	38	4,423	+377.823%
2026-05-12	2.5000	2.5000	2.3600	2.4400	-10.294%	10	4,458	+385.656%
2026-05-11	3.3400	3.3400	2.7200	2.7200	-14.465%	554	4,458	+335.662%
2026-05-08	2.6300	3.2500	2.6300	3.1800	+27.200%	770	4,955	+272.642%
2026-05-07	2.4000	2.5000	2.4000	2.5000	+0.806%	12	4,301	+374.000%
2026-05-06	2.4000	2.5500	2.4000	2.4800	+5.532%	6	4,301	+377.823%
2026-05-05	2.3300	2.3500	1.9900	2.3500	+8.796%	110	4,301	+404.255%
2026-05-04	2.1600	2.1600	2.1600	2.1600	-1.370%	12	4,210	+448.611%
2026-05-01	2.3000	2.3000	2.1500	2.1900	-5.195%	5	4,218	+441.096%
2026-04-30	2.0400	2.3100	2.0400	2.3100	+10.000%	5	4,218	+412.987%
2026-04-29	2.3000	2.3000	2.1000	2.1000	+20.000%	2	4,217	+464.286%
2026-04-28	1.7600	1.8900	1.7500	1.7500	+1.744%	42	4,217	+577.143%
2026-04-27	1.7000	1.7200	1.6900	1.7200	-1.149%	177	4,177	+588.953%
2026-04-24	1.7400	1.7400	1.7400	1.7400	-24.348%	1	4,175	+581.034%
2026-04-22	2.2900	2.3000	2.2900	2.3000	-11.538%	7	4,174	+415.217%
2026-04-21	1.8000	2.6000	1.8000	2.6000	+52.941%	56	4,178	+355.769%
2026-04-17	1.8000	1.8000	1.7000	1.7000	-2.857%	11	4,178	+597.059%
2026-04-16	1.7500	1.7500	1.7500	1.7500	+16.667%	2	4,178	+577.143%
2026-04-15	1.4800	1.5600	1.4700	1.5000	+22.951%	525	4,176	+690.000%
2026-04-14	1.2200	1.2200	1.2200	1.2200	-15.278%	100	3,666	+871.311%
2026-04-13	1.5600	1.6500	1.3300	1.4400	+20.000%	134	3,666	+722.917%
2026-04-10	1.3500	1.3500	1.2000	1.2000	-11.111%	3	3,673	+887.500%
2026-04-08	1.3500	1.3500	1.3500	1.3500	-14.013%	10	3,672	+777.778%
2026-04-06	1.5700	1.5700	1.5700	1.5700	-3.681%	16	3,662	+654.777%
2026-03-31	1.5100	1.6300	1.5100	1.6300	-1.807%	7	3,646	+626.994%
2026-03-30	1.6400	1.6800	1.6400	1.6600	-11.230%	179	3,645	+613.855%
2026-03-26	2.0000	2.0000	1.8400	1.8700	+6.857%	7	3,822	+533.690%
2026-03-25	1.6900	1.8200	1.6900	1.7500	+32.576%	11	3,821	+577.143%
2026-03-20	1.3200	1.3200	1.3200	1.3200	+3.125%	2	3,821	+797.727%
2026-03-18	1.3700	1.3700	1.2800	1.2800	-14.667%	7	3,821	+825.781%
2026-03-16	1.5000	1.5000	1.5000	1.5000	-3.226%	250	3,817	+690.000%
2026-03-12	1.5000	1.6500	1.5000	1.5500	+17.424%	11	3,826	+664.516%
2026-03-11	1.4200	1.4200	1.3200	1.3200	-13.158%	6	3,825	+797.727%
2026-03-10	1.6000	1.6000	1.5200	1.5200	+8.571%	11	3,819	+679.605%
2026-03-09	1.4000	1.4000	1.4000	1.4000	-11.392%	5	3,808	+746.429%
2026-03-06	1.6200	1.6200	1.5800	1.5800	-5.389%	5	3,808	+650.000%
2026-03-05	1.5800	1.6700	1.5800	1.6700	+11.333%	6	3,805	+609.581%
2026-03-03	1.5000	1.5000	1.4300	1.5000	+2.041%	13	3,805	+690.000%
2026-02-27	1.4100	1.4800	1.4100	1.4700	+2.797%	9	3,802	+706.122%
2026-02-26	1.5500	1.5500	1.3200	1.4300	+14.400%	176	3,800	+728.671%
2026-02-25	1.3000	1.3000	1.2500	1.2500	-7.407%	39	3,622	+848.000%
2026-02-23	1.3200	1.4500	1.3000	1.3500	0.000%	18	3,622	+777.778%
2026-02-20	1.3500	1.3500	1.3500	1.3500	-2.174%	8	3,607	+777.778%
2026-02-18	1.4000	1.4000	1.3800	1.3800	-9.211%	651	3,599	+758.696%
2026-02-17	1.7600	1.7600	1.4900	1.5200	-19.577%	6	2,949	+679.605%
2026-02-13	1.8900	1.8900	1.8900	1.8900	+26.000%	1	2,948	+526.984%
2026-02-12	1.5700	1.5700	1.3500	1.5000	-19.355%	463	2,948	+690.000%
2026-02-11	1.7500	1.9000	1.7500	1.8600	-7.000%	1,271	2,553	+537.097%
2026-02-10	2.1100	2.1600	1.9500	2.0000	+8.108%	726	1,420	+492.500%
2026-02-09	1.8500	1.8500	1.8500	1.8500	+2.778%	5	770	+540.541%
2026-02-06	1.9500	1.9500	1.8000	1.8000	-8.163%	31	765	+558.333%
2026-02-04	1.8300	2.1000	1.8300	1.9600	+26.452%	18	739	+504.592%
2026-02-03	1.4200	1.5500	1.4200	1.5500	-16.216%	4	735	+664.516%
2026-02-02	1.8600	1.8800	1.8500	1.8500	+12.121%	6	734	+540.541%
2026-01-30	1.6900	1.6900	1.6500	1.6500	-6.250%	3	730	+618.182%
2026-01-29	1.5500	1.7600	1.5500	1.7600	+7.975%	4	727	+573.295%
2026-01-28	1.6300	1.6300	1.6300	1.6300	-1.212%	1	723	+626.994%
2026-01-27	1.7000	1.7000	1.6500	1.6500	-5.714%	9	723	+618.182%
2026-01-26	1.6600	1.7500	1.6400	1.7500	+4.167%	48	716	+577.143%
2026-01-23	1.6800	1.7500	1.6700	1.6800	-9.677%	38	687	+605.357%
2026-01-22	1.9100	1.9100	1.8600	1.8600	+6.897%	18	663	+537.097%
2026-01-21	1.6600	1.8000	1.6100	1.7400	+2.353%	14	654	+581.034%
2026-01-20	1.6500	1.8500	1.6500	1.7000	-17.476%	22	643	+597.059%
2026-01-16	1.9500	2.1000	1.9400	2.0600	-1.435%	328	406	+475.243%
2026-01-15	2.1000	2.1100	2.0900	2.0900	-10.300%	9	406	+466.986%
2026-01-14	2.3300	2.3300	2.3300	2.3300	+5.909%	1	403	+408.584%
2026-01-13	2.2500	2.2500	2.1900	2.2000	-7.173%	3	402	+438.636%
2026-01-12	2.4600	2.4600	2.3500	2.3700	-1.660%	193	399	+400.000%
2026-01-09	2.4100	2.4100	2.4100	2.4100	-5.490%	1	214	+391.701%
2026-01-08	2.4700	2.5500	2.4700	2.5500	+13.333%	11	214	+364.706%
2026-01-07	2.6600	2.6600	2.2500	2.2500	-21.875%	30	203	+426.667%
2026-01-06	2.6600	2.8800	2.6600	2.8800	+12.062%	53	188	+311.458%
2026-01-05	2.6900	2.6900	2.5500	2.5700	-11.073%	13	188	+361.089%
2025-12-31	3.0500	3.0500	2.8900	2.8900	-6.774%	2	174	+310.035%
2025-12-30	3.1000	3.1000	3.1000	3.1000	0.000%	5	174	+282.258%
2025-12-29	3.2000	3.2000	3.1000	3.1000	-2.821%	12	169	+282.258%
2025-12-23	3.1900	3.1900	3.1900	3.1900	-6.452%	4	169	+271.473%
2025-12-22	3.4100	3.4100	3.4100	3.4100	+1.488%	1	171	+247.507%
2025-12-19	3.5000	3.5000	3.3600	3.3600	-22.759%	9	171	+252.679%
2025-12-16	4.3500	4.3500	4.3500	4.3500	-2.247%	2	170	+172.414%
2025-12-15	4.5000	4.5000	4.4500	4.4500	-5.319%	3	169	+166.292%
2025-12-09	4.4200	4.7000	4.4200	4.7000	-6.375%	97	167	+152.128%
2025-12-04	5.0200	5.0200	5.0200	5.0200	+18.396%	1	70	+136.056%
2025-12-01	4.2400	4.2400	4.2400	4.2400	+7.888%	4	71	+179.481%
2025-11-26	3.8400	3.9300	3.8400	3.9300	-11.685%	3	71	+201.527%
2025-11-25	4.4500	4.4500	4.4500	4.4500	-1.111%	10	71	+166.292%
2025-11-24	4.5000	4.5000	4.5000	4.5000	+36.364%	4	61	+163.333%
2025-11-18	3.2200	3.3000	3.2200	3.3000	-10.569%	2	61	+259.091%
2025-11-17	3.6900	3.6900	3.6900	3.6900	-31.667%	2	63	+221.138%
2025-11-05	5.4000	5.4000	5.4000	5.4000	-6.412%	40	61	+119.444%
2025-10-01	5.7700	5.7700	5.7700	5.7700	-11.908%	3	78	+105.373%
2025-09-24	6.5500	6.5500	6.5500	6.5500	-5.620%	4	81	+80.916%
2025-09-22	6.9500	6.9500	6.9400	6.9400	+2.059%	2	85	+70.749%
2025-09-19	6.8000	6.8000	6.8000	6.8000	-9.333%	5	85	+74.265%
2025-09-09	7.5000	7.5000	7.5000	7.5000	+7.143%	3	90	+58.000%
2025-08-29	7.0000	7.0000	7.0000	7.0000	0.000%	1	90	+69.286%
2025-08-28	7.0000	7.0000	7.0000	7.0000	+13.821%	1	90	+69.286%
2025-08-19	6.1500	6.1500	6.1500	6.1500	+2.671%	5	90	+92.683%
2025-08-18	5.9900	5.9900	5.9900	5.9900	-4.160%	1	90	+97.830%
2025-08-13	6.2000	6.2500	6.2000	6.2500	+17.925%	44	89	+89.600%
2025-08-08	5.3000	5.3000	5.3000	5.3000	+13.006%	1	75	+123.585%
2025-07-31	4.6900	4.6900	4.6900	4.6900	-5.253%	1	76	+152.665%
2025-07-30	4.9500	4.9500	4.9500	4.9500	-6.604%	1	75	+139.394%
2025-07-29	5.3000	5.3000	5.3000	5.3000	+1.923%	5	74	+123.585%
2025-07-25	5.2000	5.2000	5.2000	5.2000	+14.286%	2	69	+127.885%
2025-07-16	4.5500	4.5500	4.5500	4.5500	-6.186%	2	71	+160.440%
2025-07-14	4.8500	4.8500	4.8500	4.8500	-11.818%	1	69	+144.330%
2025-07-02	5.5000	5.5000	5.5000	5.5000	+12.245%	1	68	+115.455%
2025-06-30	4.9000	4.9000	4.9000	4.9000	+6.522%	1	69	+141.837%
2025-06-24	4.6000	4.6000	4.6000	4.6000	+6.977%	1	69	+157.609%
2025-06-23	4.3000	4.3000	4.3000	4.3000	-5.495%	4	68	+175.581%
2025-06-13	4.5500	4.5500	4.5500	4.5500	-15.741%	10	66	+160.440%
2025-06-10	5.4000	5.4000	5.4000	5.4000	+5.882%	4	61	+119.444%
2025-06-06	5.1000	5.1000	5.1000	5.1000	0.000%	20	61	+132.353%
2025-05-29	5.1000	5.1000	5.1000	5.1000	-27.039%	1	71	+132.353%
2025-05-28	6.9900	6.9900	6.9900	6.9900	-12.843%	4	70	+69.528%
2025-05-21	8.0200	8.0200	8.0200	8.0200	-4.067%	1	70	+47.756%
2025-05-20	8.4000	8.5300	8.3000	8.3600	+32.698%	16	70	+41.746%
2025-05-09	6.5000	6.5000	6.3000	6.3000	-1.563%	8	70	+88.095%
2025-05-08	6.8200	6.8200	6.4000	6.4000	+24.272%	22	69	+85.156%
2025-05-01	5.1500	5.1500	5.1500	5.1500	+27.160%	1	49	+130.097%
2025-04-09	3.7000	4.0500	3.7000	4.0500	-14.737%	4	50	+192.593%
2025-04-08	4.7500	4.7500	4.7500	4.7500	0.000%	7	49	+149.474%
2025-04-07	4.1500	5.2000	4.1500	4.7500	+6.742%	25	42	+149.474%
2025-04-04	4.4500	4.4500	4.4500	4.4500	-9.184%	2	28	+166.292%
2025-04-03	4.4000	4.9000	4.3500	4.9000	-30.693%	14	27	+141.837%
2025-03-28	7.0700	7.0700	7.0700	7.0700	-11.845%	20	20	+67.610%
2025-03-11	8.0200	8.0200	8.0200	8.0200	-36.850%	5	10	+47.756%
2025-02-21	12.7000	12.7000	12.7000	12.7000	+17.811%	20	10	-6.693%
2025-02-05	11.1000	11.1000	10.7800	10.7800	0.000%	10	10	+9.926%