Dark

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

EOD

Jul 23, 2026

4.02-9.663%(-0.43)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.0500	4.0500	4.0200	4.0200	-9.663%	60	2,713	0.000%
2026-07-22	4.4500	4.4500	4.4500	4.4500	+4.706%	1	2,736	-9.663%
2026-07-17	4.4000	4.4000	4.2500	4.2500	+23.188%	8	2,736	-5.412%
2026-07-16	3.4500	3.4500	3.4500	3.4500	-1.429%	2	2,738	+16.522%
2026-07-15	3.5000	3.5000	3.5000	3.5000	-2.778%	1	2,736	+14.857%
2026-07-08	3.4500	3.6000	3.4500	3.6000	+30.909%	34	2,736	+11.667%
2026-07-06	2.7500	2.7500	2.7500	2.7500	+1.852%	1	2,736	+46.182%
2026-07-02	2.7000	2.7000	2.7000	2.7000	+9.756%	2	2,733	+48.889%
2026-07-01	2.4600	2.4600	2.4600	2.4600	-8.889%	1	2,733	+63.415%
2026-06-30	2.8000	2.8000	2.7000	2.7000	-13.738%	12	2,733	+48.889%
2026-06-29	3.0000	3.1300	3.0000	3.1300	-0.949%	62	2,731	+28.435%
2026-06-26	3.1400	3.1600	3.1400	3.1600	-5.952%	11	2,690	+27.215%
2026-06-25	3.3600	3.3600	3.3600	3.3600	-8.197%	1	2,690	+19.643%
2026-06-18	3.5700	3.6600	3.4800	3.6600	-6.154%	52	2,703	+9.836%
2026-06-17	4.1200	4.1200	3.9000	3.9000	-25.000%	15	2,703	+3.077%
2026-06-12	5.2000	5.2000	5.2000	5.2000	+5.051%	5	2,703	-22.692%
2026-06-10	4.9500	4.9500	4.9500	4.9500	+12.500%	3	2,698	-18.788%
2026-06-09	4.5000	4.5000	4.4000	4.4000	-11.647%	3	2,695	-8.636%
2026-06-08	4.9700	4.9800	4.9700	4.9800	-0.400%	10	2,696	-19.277%
2026-06-05	5.3100	5.3100	5.0000	5.0000	-10.714%	11	2,696	-19.600%
2026-06-03	5.8000	5.8000	5.6000	5.6000	-19.540%	4	2,695	-28.214%
2026-06-02	6.9600	6.9600	6.9600	6.9600	-17.633%	2	2,696	-42.241%
2026-06-01	6.7500	8.4500	6.7500	8.4500	+29.205%	11	2,694	-52.426%
2026-05-29	6.1900	7.0500	6.1000	6.5400	+48.636%	32	2,693	-38.532%
2026-05-28	5.0600	5.1100	4.4000	4.4000	-10.387%	11	2,693	-8.636%
2026-05-27	4.2000	4.9100	4.2000	4.9100	+11.086%	4	2,689	-18.126%
2026-05-26	4.5000	4.6000	4.4000	4.4200	-13.333%	2,234	2,688	-9.050%
2026-05-22	3.0500	5.2000	3.0500	5.1000	+92.453%	191	4,360	-21.176%
2026-05-21	2.4000	2.8300	2.3400	2.6500	+3.922%	80	4,488	+51.698%
2026-05-20	2.4200	2.5800	2.4200	2.5500	+8.511%	18	4,488	+57.647%
2026-05-18	2.4300	2.4900	2.3000	2.3500	+1.293%	23	4,445	+71.064%
2026-05-15	2.3200	2.3200	2.3200	2.3200	-6.452%	1	4,445	+73.276%
2026-05-14	2.5500	2.5500	2.4600	2.4800	+1.639%	38	4,423	+62.097%
2026-05-12	2.5000	2.5000	2.3600	2.4400	-10.294%	10	4,458	+64.754%
2026-05-11	3.3400	3.3400	2.7200	2.7200	-14.465%	554	4,458	+47.794%
2026-05-08	2.6300	3.2500	2.6300	3.1800	+27.200%	770	4,955	+26.415%
2026-05-07	2.4000	2.5000	2.4000	2.5000	+0.806%	12	4,301	+60.800%
2026-05-06	2.4000	2.5500	2.4000	2.4800	+5.532%	6	4,301	+62.097%
2026-05-05	2.3300	2.3500	1.9900	2.3500	+8.796%	110	4,301	+71.064%
2026-05-04	2.1600	2.1600	2.1600	2.1600	-1.370%	12	4,210	+86.111%
2026-05-01	2.3000	2.3000	2.1500	2.1900	-5.195%	5	4,218	+83.562%
2026-04-30	2.0400	2.3100	2.0400	2.3100	+10.000%	5	4,218	+74.026%
2026-04-29	2.3000	2.3000	2.1000	2.1000	+20.000%	2	4,217	+91.429%
2026-04-28	1.7600	1.8900	1.7500	1.7500	+1.744%	42	4,217	+129.714%
2026-04-27	1.7000	1.7200	1.6900	1.7200	-1.149%	177	4,177	+133.721%
2026-04-24	1.7400	1.7400	1.7400	1.7400	-24.348%	1	4,175	+131.034%
2026-04-22	2.2900	2.3000	2.2900	2.3000	-11.538%	7	4,174	+74.783%
2026-04-21	1.8000	2.6000	1.8000	2.6000	+52.941%	56	4,178	+54.615%
2026-04-17	1.8000	1.8000	1.7000	1.7000	-2.857%	11	4,178	+136.471%
2026-04-16	1.7500	1.7500	1.7500	1.7500	+16.667%	2	4,178	+129.714%
2026-04-15	1.4800	1.5600	1.4700	1.5000	+22.951%	525	4,176	+168.000%
2026-04-14	1.2200	1.2200	1.2200	1.2200	-15.278%	100	3,666	+229.508%
2026-04-13	1.5600	1.6500	1.3300	1.4400	+20.000%	134	3,666	+179.167%
2026-04-10	1.3500	1.3500	1.2000	1.2000	-11.111%	3	3,673	+235.000%
2026-04-08	1.3500	1.3500	1.3500	1.3500	-14.013%	10	3,672	+197.778%
2026-04-06	1.5700	1.5700	1.5700	1.5700	-3.681%	16	3,662	+156.051%
2026-03-31	1.5100	1.6300	1.5100	1.6300	-1.807%	7	3,646	+146.626%
2026-03-30	1.6400	1.6800	1.6400	1.6600	-11.230%	179	3,645	+142.169%
2026-03-26	2.0000	2.0000	1.8400	1.8700	+6.857%	7	3,822	+114.973%
2026-03-25	1.6900	1.8200	1.6900	1.7500	+32.576%	11	3,821	+129.714%
2026-03-20	1.3200	1.3200	1.3200	1.3200	+3.125%	2	3,821	+204.545%
2026-03-18	1.3700	1.3700	1.2800	1.2800	-14.667%	7	3,821	+214.063%
2026-03-16	1.5000	1.5000	1.5000	1.5000	-3.226%	250	3,817	+168.000%
2026-03-12	1.5000	1.6500	1.5000	1.5500	+17.424%	11	3,826	+159.355%
2026-03-11	1.4200	1.4200	1.3200	1.3200	-13.158%	6	3,825	+204.545%
2026-03-10	1.6000	1.6000	1.5200	1.5200	+8.571%	11	3,819	+164.474%
2026-03-09	1.4000	1.4000	1.4000	1.4000	-11.392%	5	3,808	+187.143%
2026-03-06	1.6200	1.6200	1.5800	1.5800	-5.389%	5	3,808	+154.430%
2026-03-05	1.5800	1.6700	1.5800	1.6700	+11.333%	6	3,805	+140.719%
2026-03-03	1.5000	1.5000	1.4300	1.5000	+2.041%	13	3,805	+168.000%
2026-02-27	1.4100	1.4800	1.4100	1.4700	+2.797%	9	3,802	+173.469%
2026-02-26	1.5500	1.5500	1.3200	1.4300	+14.400%	176	3,800	+181.119%
2026-02-25	1.3000	1.3000	1.2500	1.2500	-7.407%	39	3,622	+221.600%
2026-02-23	1.3200	1.4500	1.3000	1.3500	0.000%	18	3,622	+197.778%
2026-02-20	1.3500	1.3500	1.3500	1.3500	-2.174%	8	3,607	+197.778%
2026-02-18	1.4000	1.4000	1.3800	1.3800	-9.211%	651	3,599	+191.304%
2026-02-17	1.7600	1.7600	1.4900	1.5200	-19.577%	6	2,949	+164.474%
2026-02-13	1.8900	1.8900	1.8900	1.8900	+26.000%	1	2,948	+112.698%
2026-02-12	1.5700	1.5700	1.3500	1.5000	-19.355%	463	2,948	+168.000%
2026-02-11	1.7500	1.9000	1.7500	1.8600	-7.000%	1,271	2,553	+116.129%
2026-02-10	2.1100	2.1600	1.9500	2.0000	+8.108%	726	1,420	+101.000%
2026-02-09	1.8500	1.8500	1.8500	1.8500	+2.778%	5	770	+117.297%
2026-02-06	1.9500	1.9500	1.8000	1.8000	-8.163%	31	765	+123.333%
2026-02-04	1.8300	2.1000	1.8300	1.9600	+26.452%	18	739	+105.102%
2026-02-03	1.4200	1.5500	1.4200	1.5500	-16.216%	4	735	+159.355%
2026-02-02	1.8600	1.8800	1.8500	1.8500	+12.121%	6	734	+117.297%
2026-01-30	1.6900	1.6900	1.6500	1.6500	-6.250%	3	730	+143.636%
2026-01-29	1.5500	1.7600	1.5500	1.7600	+7.975%	4	727	+128.409%
2026-01-28	1.6300	1.6300	1.6300	1.6300	-1.212%	1	723	+146.626%
2026-01-27	1.7000	1.7000	1.6500	1.6500	-5.714%	9	723	+143.636%
2026-01-26	1.6600	1.7500	1.6400	1.7500	+4.167%	48	716	+129.714%
2026-01-23	1.6800	1.7500	1.6700	1.6800	-9.677%	38	687	+139.286%
2026-01-22	1.9100	1.9100	1.8600	1.8600	+6.897%	18	663	+116.129%
2026-01-21	1.6600	1.8000	1.6100	1.7400	+2.353%	14	654	+131.034%
2026-01-20	1.6500	1.8500	1.6500	1.7000	-17.476%	22	643	+136.471%
2026-01-16	1.9500	2.1000	1.9400	2.0600	-1.435%	328	406	+95.146%
2026-01-15	2.1000	2.1100	2.0900	2.0900	-10.300%	9	406	+92.344%
2026-01-14	2.3300	2.3300	2.3300	2.3300	+5.909%	1	403	+72.532%
2026-01-13	2.2500	2.2500	2.1900	2.2000	-7.173%	3	402	+82.727%
2026-01-12	2.4600	2.4600	2.3500	2.3700	-1.660%	193	399	+69.620%
2026-01-09	2.4100	2.4100	2.4100	2.4100	-5.490%	1	214	+66.805%
2026-01-08	2.4700	2.5500	2.4700	2.5500	+13.333%	11	214	+57.647%
2026-01-07	2.6600	2.6600	2.2500	2.2500	-21.875%	30	203	+78.667%
2026-01-06	2.6600	2.8800	2.6600	2.8800	+12.062%	53	188	+39.583%
2026-01-05	2.6900	2.6900	2.5500	2.5700	-11.073%	13	188	+56.420%
2025-12-31	3.0500	3.0500	2.8900	2.8900	-6.774%	2	174	+39.100%
2025-12-30	3.1000	3.1000	3.1000	3.1000	0.000%	5	174	+29.677%
2025-12-29	3.2000	3.2000	3.1000	3.1000	-2.821%	12	169	+29.677%
2025-12-23	3.1900	3.1900	3.1900	3.1900	-6.452%	4	169	+26.019%
2025-12-22	3.4100	3.4100	3.4100	3.4100	+1.488%	1	171	+17.889%
2025-12-19	3.5000	3.5000	3.3600	3.3600	-22.759%	9	171	+19.643%
2025-12-16	4.3500	4.3500	4.3500	4.3500	-2.247%	2	170	-7.586%
2025-12-15	4.5000	4.5000	4.4500	4.4500	-5.319%	3	169	-9.663%
2025-12-09	4.4200	4.7000	4.4200	4.7000	-6.375%	97	167	-14.468%
2025-12-04	5.0200	5.0200	5.0200	5.0200	+18.396%	1	70	-19.920%
2025-12-01	4.2400	4.2400	4.2400	4.2400	+7.888%	4	71	-5.189%
2025-11-26	3.8400	3.9300	3.8400	3.9300	-11.685%	3	71	+2.290%
2025-11-25	4.4500	4.4500	4.4500	4.4500	-1.111%	10	71	-9.663%
2025-11-24	4.5000	4.5000	4.5000	4.5000	+36.364%	4	61	-10.667%
2025-11-18	3.2200	3.3000	3.2200	3.3000	-10.569%	2	61	+21.818%
2025-11-17	3.6900	3.6900	3.6900	3.6900	-31.667%	2	63	+8.943%
2025-11-05	5.4000	5.4000	5.4000	5.4000	-6.412%	40	61	-25.556%
2025-10-01	5.7700	5.7700	5.7700	5.7700	-11.908%	3	78	-30.329%
2025-09-24	6.5500	6.5500	6.5500	6.5500	-5.620%	4	81	-38.626%
2025-09-22	6.9500	6.9500	6.9400	6.9400	+2.059%	2	85	-42.075%
2025-09-19	6.8000	6.8000	6.8000	6.8000	-9.333%	5	85	-40.882%
2025-09-09	7.5000	7.5000	7.5000	7.5000	+7.143%	3	90	-46.400%
2025-08-29	7.0000	7.0000	7.0000	7.0000	0.000%	1	90	-42.571%
2025-08-28	7.0000	7.0000	7.0000	7.0000	+13.821%	1	90	-42.571%
2025-08-19	6.1500	6.1500	6.1500	6.1500	+2.671%	5	90	-34.634%
2025-08-18	5.9900	5.9900	5.9900	5.9900	-4.160%	1	90	-32.888%
2025-08-13	6.2000	6.2500	6.2000	6.2500	+17.925%	44	89	-35.680%
2025-08-08	5.3000	5.3000	5.3000	5.3000	+13.006%	1	75	-24.151%
2025-07-31	4.6900	4.6900	4.6900	4.6900	-5.253%	1	76	-14.286%
2025-07-30	4.9500	4.9500	4.9500	4.9500	-6.604%	1	75	-18.788%
2025-07-29	5.3000	5.3000	5.3000	5.3000	+1.923%	5	74	-24.151%
2025-07-25	5.2000	5.2000	5.2000	5.2000	+14.286%	2	69	-22.692%
2025-07-16	4.5500	4.5500	4.5500	4.5500	-6.186%	2	71	-11.648%
2025-07-14	4.8500	4.8500	4.8500	4.8500	-11.818%	1	69	-17.113%
2025-07-02	5.5000	5.5000	5.5000	5.5000	+12.245%	1	68	-26.909%
2025-06-30	4.9000	4.9000	4.9000	4.9000	+6.522%	1	69	-17.959%
2025-06-24	4.6000	4.6000	4.6000	4.6000	+6.977%	1	69	-12.609%
2025-06-23	4.3000	4.3000	4.3000	4.3000	-5.495%	4	68	-6.512%
2025-06-13	4.5500	4.5500	4.5500	4.5500	-15.741%	10	66	-11.648%
2025-06-10	5.4000	5.4000	5.4000	5.4000	+5.882%	4	61	-25.556%
2025-06-06	5.1000	5.1000	5.1000	5.1000	0.000%	20	61	-21.176%
2025-05-29	5.1000	5.1000	5.1000	5.1000	-27.039%	1	71	-21.176%
2025-05-28	6.9900	6.9900	6.9900	6.9900	-12.843%	4	70	-42.489%
2025-05-21	8.0200	8.0200	8.0200	8.0200	-4.067%	1	70	-49.875%
2025-05-20	8.4000	8.5300	8.3000	8.3600	+32.698%	16	70	-51.914%
2025-05-09	6.5000	6.5000	6.3000	6.3000	-1.563%	8	70	-36.190%
2025-05-08	6.8200	6.8200	6.4000	6.4000	+24.272%	22	69	-37.188%
2025-05-01	5.1500	5.1500	5.1500	5.1500	+27.160%	1	49	-21.942%
2025-04-09	3.7000	4.0500	3.7000	4.0500	-14.737%	4	50	-0.741%
2025-04-08	4.7500	4.7500	4.7500	4.7500	0.000%	7	49	-15.368%
2025-04-07	4.1500	5.2000	4.1500	4.7500	+6.742%	25	42	-15.368%
2025-04-04	4.4500	4.4500	4.4500	4.4500	-9.184%	2	28	-9.663%
2025-04-03	4.4000	4.9000	4.3500	4.9000	-30.693%	14	27	-17.959%
2025-03-28	7.0700	7.0700	7.0700	7.0700	-11.845%	20	20	-43.140%
2025-03-11	8.0200	8.0200	8.0200	8.0200	-36.850%	5	10	-49.875%
2025-02-21	12.7000	12.7000	12.7000	12.7000	+17.811%	20	10	-68.346%
2025-02-05	11.1000	11.1000	10.7800	10.7800	0.000%	10	10	-62.709%