Dark

HPQ20270115C28
HPQ Jan 15 2027 28.00 Call (HPQ270115C00028000)
option OPRA

EOD

Jul 23, 2026

2.19+4.286%(+0.09)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.3000	2.3000	2.1900	2.1900	+4.286%	20	5,333	0.000%
2026-07-20	2.1100	2.1300	2.1000	2.1000	-10.256%	3,158	5,318	+4.286%
2026-07-17	2.1500	2.3800	2.1500	2.3400	+23.158%	110	6,440	-6.410%
2026-07-16	1.8000	1.9100	1.7600	1.9000	+7.955%	32	6,524	+15.263%
2026-07-15	1.6600	1.7600	1.6500	1.7600	-25.106%	47	6,508	+24.432%
2026-07-14	2.3500	2.3500	2.3500	2.3500	+15.764%	1	6,493	-6.809%
2026-07-13	2.0900	2.0900	2.0300	2.0300	-1.932%	19	6,492	+7.882%
2026-07-10	2.1300	2.1500	2.0700	2.0700	+1.471%	40	6,473	+5.797%
2026-07-09	2.1000	2.1000	2.0400	2.0400	+12.088%	12	6,474	+7.353%
2026-07-08	1.7200	1.9000	1.7000	1.8200	+13.750%	22	6,462	+20.330%
2026-07-07	1.6000	1.6000	1.6000	1.6000	+26.984%	21	6,464	+36.875%
2026-07-02	1.3500	1.3500	1.2600	1.2600	-8.696%	5	6,475	+73.810%
2026-07-01	1.4800	1.5200	1.3600	1.3800	-0.719%	11	6,475	+58.696%
2026-06-30	1.5300	1.5300	1.3900	1.3900	-13.125%	41	6,485	+57.554%
2026-06-29	1.5700	1.6000	1.5700	1.6000	-0.621%	12	6,521	+36.875%
2026-06-26	1.8200	1.8600	1.6100	1.6100	-17.010%	10	6,533	+36.025%
2026-06-25	1.9200	1.9400	1.9200	1.9400	-1.020%	6	6,542	+12.887%
2026-06-24	2.0000	2.0000	1.8800	1.9600	-11.712%	22	6,536	+11.735%
2026-06-23	2.0000	2.2200	2.0000	2.2200	0.000%	597	6,541	-1.351%
2026-06-22	2.4000	2.4000	2.2100	2.2200	+12.690%	24	6,481	-1.351%
2026-06-18	1.9400	2.1500	1.9400	1.9700	-1.990%	34	6,491	+11.168%
2026-06-17	2.2000	2.2000	2.0100	2.0100	-19.920%	16	6,491	+8.955%
2026-06-16	2.4300	2.5100	2.4300	2.5100	-5.993%	19	6,491	-12.749%
2026-06-15	3.0000	3.0000	2.6700	2.6700	-11.881%	14	6,490	-17.978%
2026-06-12	2.5700	3.0300	2.5700	3.0300	+12.222%	10	6,498	-27.723%
2026-06-11	2.7800	2.7800	2.7000	2.7000	-11.475%	7	6,490	-18.889%
2026-06-10	2.9800	3.0500	2.9800	3.0500	+14.232%	13	6,484	-28.197%
2026-06-09	3.2500	3.2500	2.5500	2.6700	-12.459%	95	6,489	-17.978%
2026-06-08	2.9400	3.0500	2.9400	3.0500	-2.556%	40	6,565	-28.197%
2026-06-05	3.4500	3.4500	3.0000	3.1300	-17.632%	31	6,545	-30.032%
2026-06-04	3.7000	3.8000	3.7000	3.8000	+8.571%	9	6,573	-42.368%
2026-06-03	3.9800	3.9800	3.5000	3.5000	-20.455%	136	6,569	-37.429%
2026-06-02	5.7300	5.7400	4.3900	4.4000	-26.667%	37	6,648	-50.227%
2026-06-01	4.2500	6.0500	4.2500	6.0000	+40.187%	1,051	6,649	-63.500%
2026-05-29	3.7500	4.4800	3.5000	4.2800	+71.200%	230	7,104	-48.832%
2026-05-28	3.0100	3.0500	2.5000	2.5000	-20.128%	33	7,222	-12.400%
2026-05-27	2.7000	3.1300	2.7000	3.1300	+17.669%	41	7,200	-30.032%
2026-05-26	2.9100	2.9100	2.6000	2.6600	-14.469%	47	7,173	-17.669%
2026-05-22	2.1500	3.3500	2.0000	3.1100	+119.014%	285	7,192	-29.582%
2026-05-21	1.2300	1.4200	1.2300	1.4200	+27.928%	23	7,009	+54.225%
2026-05-18	1.1800	1.1800	1.1100	1.1100	-9.016%	216	7,009	+97.297%
2026-05-15	1.0900	1.2200	1.0900	1.2200	+3.390%	656	7,004	+79.508%
2026-05-14	1.2800	1.2800	1.1800	1.1800	-4.839%	221	6,548	+85.593%
2026-05-13	1.2400	1.2400	1.2400	1.2400	+7.826%	2	6,333	+76.613%
2026-05-12	1.3500	1.3500	1.1300	1.1500	-17.266%	3	6,333	+90.435%
2026-05-11	1.7000	1.7000	1.3900	1.3900	-15.758%	12	6,333	+57.554%
2026-05-08	1.3000	1.6900	1.2900	1.6500	+29.921%	2,070	6,341	+32.727%
2026-05-07	1.2700	1.2700	1.2700	1.2700	+11.404%	3	4,459	+72.441%
2026-05-06	1.1000	1.3000	1.1000	1.1400	+14.000%	1,485	4,456	+92.105%
2026-05-05	0.9300	1.1700	0.9300	1.0000	+5.263%	7	2,468	+119.000%
2026-04-30	0.9500	0.9500	0.9500	0.9500	+5.556%	4	2,465	+130.526%
2026-04-29	0.9000	0.9000	0.9000	0.9000	-13.462%	1	2,463	+143.333%
2026-04-22	1.0400	1.0400	1.0400	1.0400	-8.772%	1	2,463	+110.577%
2026-04-21	0.7400	1.1400	0.7300	1.1400	+62.857%	1,301	1,794	+92.105%
2026-04-20	0.6700	0.7200	0.6700	0.7000	+2.941%	66	1,794	+212.857%
2026-04-17	0.7100	0.7100	0.6800	0.6800	-1.449%	8	1,788	+222.059%
2026-04-16	0.7000	0.7000	0.6900	0.6900	+11.290%	103	1,790	+217.391%
2026-04-15	0.6100	0.6200	0.6100	0.6200	+6.897%	2	1,790	+253.226%
2026-04-14	0.6000	0.6000	0.5800	0.5800	-10.769%	210	1,790	+277.586%
2026-04-13	0.6500	0.6600	0.6500	0.6500	+18.182%	40	1,590	+236.923%
2026-04-09	0.5000	0.5500	0.5000	0.5500	+5.769%	3	1,570	+298.182%
2026-04-08	0.5200	0.5200	0.5200	0.5200	-21.212%	1	1,569	+321.154%
2026-04-01	0.6600	0.6600	0.6600	0.6600	-4.348%	1	1,570	+231.818%
2026-03-27	0.6900	0.6900	0.6900	0.6900	-15.854%	2	1,571	+217.391%
2026-03-26	0.7700	0.8500	0.7700	0.8200	+9.333%	15	1,571	+167.073%
2026-03-25	0.7500	0.7500	0.7500	0.7500	+56.250%	20	1,572	+192.000%
2026-03-24	0.4800	0.4800	0.4800	0.4800	-7.692%	2	1,572	+356.250%
2026-03-23	0.5200	0.5200	0.5200	0.5200	0.000%	2	1,570	+321.154%
2026-03-20	0.5200	0.5200	0.5200	0.5200	-8.772%	5	1,568	+321.154%
2026-03-19	0.5700	0.5700	0.5700	0.5700	-5.000%	3	1,568	+284.211%
2026-03-18	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,571	+265.000%
2026-03-13	0.7100	0.7100	0.6100	0.6500	-26.136%	22	1,572	+236.923%
2026-03-12	0.6600	0.8800	0.6300	0.8800	+46.667%	61	1,556	+148.864%
2026-03-09	0.6000	0.6000	0.6000	0.6000	-14.286%	1	1,515	+265.000%
2026-03-06	0.7000	0.7000	0.7000	0.7000	-10.256%	1	1,515	+212.857%
2026-03-04	0.7800	0.7800	0.7800	0.7800	+25.806%	1	1,515	+180.769%
2026-03-02	0.8000	0.8000	0.6200	0.6200	-1.587%	9	1,514	+253.226%
2026-02-26	0.6300	0.6300	0.6300	0.6300	+16.667%	1	1,516	+247.619%
2026-02-25	0.5400	0.5400	0.5400	0.5400	+1.887%	36	1,515	+305.556%
2026-02-23	0.5700	0.6000	0.5300	0.5300	-13.115%	14	1,515	+313.208%
2026-02-20	0.5200	0.6100	0.5200	0.6100	-3.175%	11	1,512	+259.016%
2026-02-19	0.6300	0.6300	0.6300	0.6300	+1.613%	2	1,502	+247.619%
2026-02-18	0.6100	0.6200	0.6100	0.6200	-16.216%	15	1,504	+253.226%
2026-02-17	0.7400	0.7400	0.7400	0.7400	-9.756%	7	1,519	+195.946%
2026-02-13	0.7600	0.8200	0.7600	0.8200	+26.154%	5	1,523	+167.073%
2026-02-12	0.6500	0.6500	0.6500	0.6500	-22.619%	25	1,523	+236.923%
2026-02-11	0.8000	0.8800	0.8000	0.8400	-3.448%	30	1,523	+160.714%
2026-02-06	0.8600	0.8700	0.8500	0.8700	-1.136%	12	1,523	+151.724%
2026-02-04	0.8800	0.8800	0.8800	0.8800	+31.343%	1	1,515	+148.864%
2026-02-03	0.6500	0.6700	0.6500	0.6700	-17.284%	18	1,514	+226.866%
2026-02-02	0.8100	0.8100	0.8100	0.8100	+15.714%	20	1,517	+170.370%
2026-01-30	0.7000	0.7000	0.7000	0.7000	+4.478%	5	1,497	+212.857%
2026-01-29	0.6700	0.6700	0.6700	0.6700	-2.899%	1	1,492	+226.866%
2026-01-28	0.7700	0.7700	0.6900	0.6900	-9.211%	44	1,491	+217.391%
2026-01-27	0.7500	0.7600	0.7500	0.7600	+1.333%	4	1,491	+188.158%
2026-01-26	0.7400	0.7500	0.6900	0.7500	0.000%	13	1,490	+192.000%
2026-01-23	0.7600	0.7600	0.7500	0.7500	-9.639%	17	1,489	+192.000%
2026-01-22	0.8000	0.8300	0.8000	0.8300	+9.211%	4	1,476	+163.855%
2026-01-21	0.7200	0.7600	0.6900	0.7600	+8.571%	55	1,472	+188.158%
2026-01-20	0.7900	0.8000	0.6800	0.7000	-22.222%	19	1,469	+212.857%
2026-01-16	0.8300	0.9000	0.8300	0.9000	-12.621%	23	1,485	+143.333%
2026-01-15	0.9300	1.0300	0.9300	1.0300	-3.738%	50	1,485	+112.621%
2026-01-14	1.0700	1.0700	1.0700	1.0700	+12.632%	4	1,436	+104.673%
2026-01-13	1.0100	1.0100	0.9500	0.9500	-15.179%	35	1,436	+130.526%
2026-01-12	1.1100	1.1200	1.1000	1.1200	+1.818%	62	1,435	+95.536%
2026-01-09	1.0500	1.1000	1.0500	1.1000	0.000%	15	1,376	+99.091%
2026-01-08	0.9000	1.1000	0.9000	1.1000	-3.509%	74	1,371	+99.091%
2026-01-07	1.1400	1.1400	1.1400	1.1400	+1.786%	2	1,319	+92.105%
2026-01-06	1.0500	1.1200	1.0500	1.1200	-0.885%	50	1,319	+95.536%
2026-01-05	1.2300	1.2300	1.1300	1.1300	-8.871%	130	1,269	+93.805%
2026-01-02	1.2400	1.2400	1.2400	1.2400	-11.429%	52	1,139	+76.613%
2025-12-31	1.3900	1.4000	1.3900	1.4000	-3.448%	36	1,129	+56.429%
2025-12-30	1.4000	1.4500	1.3800	1.4500	-1.361%	52	1,129	+51.034%
2025-12-29	1.4700	1.4700	1.4700	1.4700	-2.000%	19	1,080	+48.980%
2025-12-24	1.5000	1.5000	1.5000	1.5000	+2.740%	3	1,077	+46.000%
2025-12-23	1.5500	1.5500	1.4500	1.4600	-7.595%	19	1,077	+50.000%
2025-12-22	1.6900	1.6900	1.5800	1.5800	-0.629%	56	1,069	+38.608%
2025-12-19	1.7000	1.7000	1.5900	1.5900	-4.790%	90	1,016	+37.736%
2025-12-18	1.6700	1.6700	1.6700	1.6700	-18.932%	3	1,016	+31.138%
2025-12-17	2.0000	2.0600	1.9400	2.0600	-4.630%	20	1,013	+6.311%
2025-12-15	2.3700	2.3700	2.1600	2.1600	-12.551%	55	1,014	+1.389%
2025-12-12	2.5200	2.5200	2.4700	2.4700	+0.407%	11	966	-11.336%
2025-12-10	2.4300	2.5100	2.4300	2.4600	-0.806%	291	977	-10.976%
2025-12-09	2.2000	2.4800	2.2000	2.4800	+2.479%	12	974	-11.694%
2025-12-08	2.4200	2.4200	2.4200	2.4200	-9.023%	1	968	-9.504%
2025-12-05	2.6600	2.6600	2.6600	2.6600	-0.375%	49	969	-17.669%
2025-12-04	2.6700	2.6700	2.6700	2.6700	+6.800%	3	920	-17.978%
2025-12-03	2.5000	2.5100	2.5000	2.5000	0.000%	49	920	-12.400%
2025-12-02	2.2500	2.5000	2.2500	2.5000	+28.205%	14	920	-12.400%
2025-12-01	1.9500	1.9500	1.9500	1.9500	-7.143%	1	920	+12.308%
2025-11-26	2.1700	2.2500	1.9500	2.1000	+27.273%	66	871	+4.286%
2025-11-19	1.7000	1.7000	1.6200	1.6500	-7.303%	56	871	+32.727%
2025-11-18	1.6600	1.7800	1.6500	1.7800	-10.101%	561	823	+23.034%
2025-11-17	2.0500	2.0500	1.9400	1.9800	-25.283%	7	284	+10.606%
2025-11-13	2.6500	2.6500	2.6500	2.6500	+0.379%	1	285	-17.358%
2025-11-11	2.6400	2.6400	2.6400	2.6400	-4.000%	4	284	-17.045%
2025-11-10	3.5000	3.5000	2.7500	2.7500	-3.846%	40	280	-20.364%
2025-11-05	2.8600	2.8600	2.8600	2.8600	-32.547%	13	284	-23.427%
2025-10-23	4.2400	4.2400	4.2400	4.2400	+0.952%	1	297	-48.349%
2025-10-20	4.2500	4.2500	4.2000	4.2000	-4.545%	43	297	-47.857%
2025-10-16	4.4000	4.4000	4.4000	4.4000	-4.762%	2	254	-50.227%
2025-10-15	4.6200	4.6200	4.6200	4.6200	+28.333%	1	254	-52.597%
2025-10-13	3.4000	3.6000	3.4000	3.6000	+27.208%	2	254	-39.167%
2025-10-10	2.9000	2.9000	2.8300	2.8300	-15.522%	10	256	-22.615%
2025-10-09	3.3500	3.3500	3.3500	3.3500	-4.286%	1	246	-34.627%
2025-10-08	3.4500	3.6000	3.4500	3.5000	+18.644%	51	247	-37.429%
2025-10-07	2.9500	2.9500	2.9500	2.9500	-7.813%	1	251	-25.763%
2025-10-02	3.2000	3.2000	3.2000	3.2000	+1.587%	1	251	-31.563%
2025-10-01	3.1200	3.1500	3.1200	3.1500	-4.545%	14	250	-30.476%
2025-09-30	3.3000	3.3000	3.3000	3.3000	0.000%	1	243	-33.636%
2025-09-29	3.1500	3.3000	3.1000	3.3000	-4.070%	15	243	-33.636%
2025-09-25	3.3000	3.4400	3.3000	3.4400	-8.021%	28	244	-36.337%
2025-09-24	3.7400	3.7400	3.7400	3.7400	-7.426%	4	227	-41.444%
2025-09-22	4.0300	4.0400	4.0300	4.0400	+1.000%	4	231	-45.792%
2025-09-19	4.0000	4.0000	4.0000	4.0000	+6.101%	2	227	-45.250%
2025-09-17	3.9000	3.9000	3.7700	3.7700	-0.789%	2	225	-41.910%
2025-09-15	3.8000	3.8200	3.8000	3.8000	-5.000%	17	225	-42.368%
2025-09-11	4.3000	4.3000	4.0000	4.0000	-10.112%	6	219	-45.250%
2025-09-09	4.4500	4.4500	4.4500	4.4500	+2.299%	4	214	-50.787%
2025-09-08	4.2000	4.3500	4.2000	4.3500	-3.118%	4	213	-49.655%
2025-09-05	4.5500	4.5500	4.4900	4.4900	+2.045%	3	215	-51.225%
2025-09-03	4.3400	4.4000	4.3400	4.4000	+1.149%	3	213	-50.227%
2025-09-02	3.9300	4.3500	3.8000	4.3500	+8.750%	3	214	-49.655%
2025-08-29	4.0000	4.2400	4.0000	4.0000	+10.497%	3	212	-45.250%
2025-08-28	4.1000	4.1000	3.6200	3.6200	+3.429%	12	212	-39.503%
2025-08-27	3.6000	3.6000	3.4200	3.5000	-1.408%	38	216	-37.429%
2025-08-26	3.5500	3.5500	3.5500	3.5500	-6.579%	1	227	-38.310%
2025-08-22	3.8000	3.8000	3.8000	3.8000	+18.750%	1	227	-42.368%
2025-08-20	3.2000	3.2000	3.2000	3.2000	-9.859%	1	226	-31.563%
2025-08-19	3.5500	3.5500	3.5500	3.5500	+4.106%	20	225	-38.310%
2025-08-18	3.4100	3.4100	3.4100	3.4100	+2.711%	3	205	-35.777%
2025-08-15	3.3200	3.3200	3.3200	3.3200	+10.667%	3	202	-34.036%
2025-08-12	3.0000	3.0000	3.0000	3.0000	+12.360%	6	202	-27.000%
2025-08-05	2.6700	2.6700	2.6700	2.6700	+5.118%	30	208	-17.978%
2025-07-31	2.5400	2.5400	2.5400	2.5400	-16.721%	1	238	-13.780%
2025-07-28	2.8900	3.0700	2.8900	3.0500	+11.314%	36	238	-28.197%
2025-07-22	2.7400	2.7400	2.7400	2.7400	+9.600%	2	228	-20.073%
2025-07-18	2.5000	2.5000	2.5000	2.5000	+2.881%	2	228	-12.400%
2025-07-17	2.4300	2.4300	2.4300	2.4300	+5.652%	1	228	-9.877%
2025-07-16	2.3000	2.3000	2.3000	2.3000	-15.129%	2	228	-4.783%
2025-07-15	2.7100	2.7100	2.7100	2.7100	-8.754%	4	228	-19.188%
2025-07-11	2.9500	2.9700	2.9500	2.9700	-13.913%	100	232	-26.263%
2025-07-03	3.4500	3.4500	3.4500	3.4500	+35.294%	2	190	-36.522%
2025-06-30	2.7000	2.7000	2.4900	2.5500	-4.494%	17	190	-14.118%
2025-06-27	2.7000	2.7800	2.6700	2.6700	+14.103%	37	191	-17.978%
2025-06-23	2.4100	2.4100	2.2200	2.3400	-13.333%	14	187	-6.410%
2025-06-18	2.6000	2.7000	2.6000	2.7000	+2.662%	2	187	-18.889%
2025-06-17	2.6300	2.6300	2.6300	2.6300	-1.498%	11	187	-16.730%
2025-06-16	2.7000	2.7300	2.6700	2.6700	+8.980%	10	195	-17.978%
2025-06-13	2.5000	2.5900	2.4500	2.4500	-14.035%	12	188	-10.612%
2025-06-12	2.8000	2.9000	2.8000	2.8500	-1.724%	5	188	-23.158%
2025-06-11	2.9000	2.9000	2.9000	2.9000	-3.333%	4	186	-24.483%
2025-06-10	3.1400	3.1400	3.0000	3.0000	+3.448%	15	184	-27.000%
2025-06-09	2.9000	2.9000	2.9000	2.9000	-3.010%	11	170	-24.483%
2025-06-06	2.9900	2.9900	2.9900	2.9900	+11.985%	2	165	-26.756%
2025-06-05	2.6700	2.6700	2.6700	2.6700	-11.000%	3	165	-17.978%
2025-06-04	3.0500	3.0500	3.0000	3.0000	-3.226%	5	160	-27.000%
2025-06-03	3.1000	3.1000	3.1000	3.1000	+5.085%	4	160	-29.355%
2025-05-30	2.8500	2.9500	2.8500	2.9500	+1.027%	50	156	-25.763%
2025-05-29	2.8700	3.1000	2.8700	2.9200	-45.318%	36	136	-25.000%
2025-05-19	5.3400	5.3400	5.3400	5.3400	+2.103%	70	100	-58.989%
2025-05-14	5.2300	5.2300	5.2300	5.2300	+3.564%	10	70	-58.126%
2025-05-12	5.0500	5.0500	5.0500	5.0500	+28.499%	1	67	-56.634%
2025-05-09	3.9300	3.9300	3.9300	3.9300	+6.216%	10	67	-44.275%
2025-05-07	3.5500	3.7000	3.5500	3.7000	+5.413%	2	67	-40.811%
2025-04-30	3.5100	3.5100	3.5100	3.5100	+10.031%	1	67	-37.607%
2025-04-23	3.1900	3.1900	3.1900	3.1900	+18.148%	2	66	-31.348%
2025-04-17	2.7000	2.7000	2.7000	2.7000	0.000%	1	66	-18.889%
2025-04-16	2.7000	2.7000	2.7000	2.7000	-15.094%	2	66	-18.889%
2025-04-14	3.1800	3.1800	3.1800	3.1800	+12.766%	1	64	-31.132%
2025-04-11	2.9200	2.9200	2.7500	2.8200	-1.742%	84	65	-22.340%
2025-04-10	2.8700	2.8700	2.8700	2.8700	+14.343%	1	25	-23.693%
2025-04-08	2.5100	2.5100	2.5100	2.5100	-8.059%	3	25	-12.749%
2025-04-07	2.9100	2.9100	2.7300	2.7300	+3.019%	4	25	-19.780%
2025-04-04	2.6500	2.6500	2.6500	2.6500	+3.113%	2	25	-17.358%
2025-04-03	2.6000	2.6000	2.5700	2.5700	-43.267%	3	25	-14.786%
2025-03-28	4.8200	4.8200	4.5300	4.5300	-9.400%	38	23	-51.656%
2025-03-25	5.0000	5.0000	5.0000	5.0000	0.000%	1	39	-56.200%
2025-03-13	5.0000	5.0000	5.0000	5.0000	+8.225%	5	33	-56.200%
2025-03-11	4.6200	4.6200	4.6200	4.6200	-19.652%	5	33	-52.597%
2025-03-10	6.0000	6.0000	5.7500	5.7500	+2.679%	11	28	-61.913%
2025-03-04	5.6000	5.6000	5.6000	5.6000	-49.321%	1	17	-60.893%
2024-12-09	11.0500	11.0500	11.0500	11.0500	+1.843%	1	16	-80.181%
2024-12-05	10.8500	10.8500	10.8500	10.8500	+16.918%	1	15	-79.816%
2024-11-27	9.2800	9.2800	9.2800	9.2800	-31.004%	1	15	-76.401%
2024-11-25	13.4500	13.4500	13.4500	13.4500	+16.551%	1	15	-83.717%
2024-10-25	11.6000	11.6000	11.5400	11.5400	+0.348%	26	14	-81.023%
2024-10-10	11.5000	11.5000	11.5000	11.5000	0.000%	1	1	-80.957%