Dark

HPQ20270115C32
HPQ Jan 15 2027 32.00 Call (HPQ270115C00032000)
option OPRA

EOD

Sep 21, 2026

4.95-2.941%(-0.15)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.9500	4.9500	4.9500	4.9500	-2.941%	15	2,196	0.000%
2026-09-18	5.1000	5.1000	5.1000	5.1000	+18.605%	1	2,181	-2.941%
2026-09-16	4.5500	4.6300	4.3000	4.3000	-15.686%	5	2,181	+15.116%
2026-09-15	5.0000	5.2100	5.0000	5.1000	-6.422%	5	2,181	-2.941%
2026-09-14	5.9000	5.9000	5.2500	5.4500	-9.917%	6	2,183	-9.174%
2026-09-11	4.7500	6.9000	4.4500	6.0500	+32.967%	98	2,186	-18.182%
2026-09-10	4.1900	4.6400	3.7000	4.5500	+3.409%	44	2,246	+8.791%
2026-09-09	3.5000	4.4000	3.5000	4.4000	+38.801%	94	2,268	+12.500%
2026-09-08	4.1000	4.1000	3.0500	3.1700	-21.340%	71	2,301	+56.151%
2026-09-04	3.4500	4.0500	3.4500	4.0300	+16.812%	38	2,330	+22.829%
2026-09-03	3.5000	3.9500	3.4000	3.4500	-10.853%	126	2,330	+43.478%
2026-09-02	3.5000	4.0000	3.1000	3.8700	+20.938%	228	2,394	+27.907%
2026-09-01	2.7400	3.2500	2.5000	3.2000	+28.000%	217	2,480	+54.688%
2026-08-31	2.7400	2.8500	2.4000	2.5000	-8.088%	584	2,518	+98.000%
2026-08-28	2.8900	2.8900	2.7200	2.7200	+24.201%	6	2,071	+81.985%
2026-08-27	1.4400	2.1900	1.4400	2.1900	-31.132%	10	2,071	+126.027%
2026-08-26	2.6700	3.2000	2.6700	3.1800	+29.268%	40	2,066	+55.660%
2026-08-25	2.5600	2.5600	2.4600	2.4600	+13.889%	11	2,038	+101.220%
2026-08-24	2.3900	2.3900	2.1600	2.1600	-21.168%	4	2,048	+129.167%
2026-08-21	2.7400	2.7400	2.7400	2.7400	-14.375%	1	2,048	+80.657%
2026-08-19	3.2000	3.2000	3.2000	3.2000	-7.246%	3	2,049	+54.688%
2026-08-14	3.4500	3.4500	3.4500	3.4500	+40.816%	1	2,046	+43.478%
2026-08-12	2.4500	2.4500	2.4500	2.4500	-18.333%	10	2,045	+102.041%
2026-08-11	3.0000	3.0000	3.0000	3.0000	-8.815%	1	2,045	+65.000%
2026-08-10	3.4000	3.4000	3.2900	3.2900	+7.516%	7	2,045	+50.456%
2026-08-07	3.0600	3.0600	3.0600	3.0600	+24.390%	10	2,045	+61.765%
2026-08-05	2.4600	2.4600	2.4600	2.4600	+32.258%	4	2,045	+101.220%
2026-07-31	1.7800	1.8600	1.7600	1.8600	-25.600%	75	2,045	+166.129%
2026-07-29	2.5000	2.5000	2.5000	2.5000	+12.613%	1	1,990	+98.000%
2026-07-28	1.8900	2.3400	1.8900	2.2200	+27.586%	860	1,990	+122.973%
2026-07-27	1.7400	1.7400	1.7400	1.7400	+21.678%	1	1,947	+184.483%
2026-07-24	1.4300	1.4300	1.4300	1.4300	-4.027%	1	1,947	+246.154%
2026-07-22	1.6000	1.6000	1.4900	1.4900	+11.194%	6	1,947	+232.215%
2026-07-21	1.2900	1.3400	1.2900	1.3400	+11.667%	21	1,949	+269.403%
2026-07-20	1.2200	1.2400	1.2000	1.2000	+16.505%	26	1,965	+312.500%
2026-07-16	1.0300	1.0300	1.0300	1.0300	-20.155%	1	1,958	+380.583%
2026-07-13	1.2900	1.2900	1.2900	1.2900	+15.179%	1	1,957	+283.721%
2026-07-08	1.0600	1.1200	0.9900	1.1200	+23.077%	3	1,958	+341.964%
2026-07-06	0.8800	0.9100	0.8800	0.9100	+13.750%	4	1,955	+443.956%
2026-07-02	0.8400	0.8400	0.8000	0.8000	-11.111%	4	1,953	+518.750%
2026-07-01	0.8800	0.9000	0.8800	0.9000	-24.370%	8	1,953	+450.000%
2026-06-25	1.1500	1.1900	1.1500	1.1900	-15.603%	2	1,960	+315.966%
2026-06-22	1.4100	1.4100	1.4100	1.4100	+15.574%	1	1,959	+251.064%
2026-06-18	1.2200	1.2200	1.2200	1.2200	-10.294%	3	1,919	+305.738%
2026-06-17	1.3700	1.3700	1.3600	1.3600	-22.727%	41	1,919	+263.971%
2026-06-15	1.7600	1.7600	1.7600	1.7600	-5.882%	5	1,919	+181.250%
2026-06-10	2.0100	2.0100	1.8700	1.8700	+10.000%	35	1,924	+164.706%
2026-06-09	1.6900	1.7000	1.6900	1.7000	-15.423%	104	1,914	+191.176%
2026-06-08	2.0100	2.0100	2.0100	2.0100	-4.286%	2	1,916	+146.269%
2026-06-05	2.0300	2.1600	1.9700	2.1000	-18.605%	103	1,916	+135.714%
2026-06-03	2.4400	2.7000	2.4400	2.5800	-27.324%	19	1,825	+91.860%
2026-06-02	4.4500	4.4500	3.5500	3.5500	-24.468%	18	1,823	+39.437%
2026-06-01	3.7000	4.7000	3.7000	4.7000	+66.667%	646	1,820	+5.319%
2026-05-29	2.5300	2.9400	2.4300	2.8200	+27.602%	15	1,399	+75.532%
2026-05-28	2.2100	2.2100	2.2100	2.2100	+10.500%	1	1,398	+123.982%
2026-05-27	1.9100	2.0000	1.9100	2.0000	+15.607%	6	1,398	+147.500%
2026-05-26	1.8400	1.8400	1.7300	1.7300	-14.778%	47	1,403	+186.127%
2026-05-22	1.1000	2.2500	1.1000	2.0300	+194.203%	997	1,446	+143.842%
2026-05-21	0.6900	0.6900	0.6900	0.6900	-1.429%	2	644	+617.391%
2026-05-20	0.7000	0.7000	0.7000	0.7000	+11.111%	1	644	+607.143%
2026-05-19	0.6300	0.6300	0.6300	0.6300	-10.000%	10	642	+685.714%
2026-05-18	0.7000	0.7000	0.7000	0.7000	+2.941%	1	642	+607.143%
2026-05-14	0.6800	0.6800	0.6800	0.6800	-20.000%	1	642	+627.941%
2026-05-11	0.8600	0.8600	0.8500	0.8500	+2.410%	4	641	+482.353%
2026-05-08	0.8300	0.8300	0.8300	0.8300	+40.678%	1	637	+496.386%
2026-05-06	0.6200	0.6900	0.5900	0.5900	-14.493%	4	638	+738.983%
2026-05-05	0.6900	0.6900	0.6900	0.6900	+32.692%	1	638	+617.391%
2026-04-23	0.5100	0.5200	0.5100	0.5200	-13.333%	3	637	+851.923%
2026-04-21	0.6000	0.6000	0.6000	0.6000	+87.500%	1	637	+725.000%
2026-04-17	0.3200	0.3200	0.3200	0.3200	0.000%	5	637	+1,446.875%
2026-04-16	0.3200	0.3200	0.3200	0.3200	+3.226%	1	632	+1,446.875%
2026-04-15	0.3100	0.3100	0.3100	0.3100	+3.333%	1	632	+1,496.774%
2026-04-13	0.3000	0.3000	0.3000	0.3000	-14.286%	1	632	+1,550.000%
2026-03-31	0.3500	0.3500	0.3500	0.3500	-16.667%	1	631	+1,314.286%
2026-03-30	0.4200	0.4200	0.4200	0.4200	0.000%	1	630	+1,078.571%
2026-03-26	0.4200	0.4200	0.4200	0.4200	+50.000%	1	630	+1,078.571%
2026-03-25	0.2800	0.2800	0.2800	0.2800	+3.704%	1	630	+1,667.857%
2026-03-24	0.2700	0.2700	0.2700	0.2700	+3.846%	1	629	+1,733.333%
2026-03-23	0.2600	0.2600	0.2600	0.2600	-18.750%	1	628	+1,803.846%
2026-03-17	0.3200	0.3200	0.3200	0.3200	+3.226%	2	628	+1,446.875%
2026-03-11	0.3100	0.3100	0.3100	0.3100	+19.231%	1	627	+1,496.774%
2026-03-10	0.2600	0.2600	0.2600	0.2600	-29.730%	1	626	+1,803.846%
2026-03-03	0.3700	0.3700	0.3700	0.3700	+23.333%	4	625	+1,237.838%
2026-02-24	0.3000	0.3000	0.3000	0.3000	-9.091%	5	625	+1,550.000%
2026-02-12	0.3300	0.3300	0.3300	0.3300	-19.512%	2	625	+1,400.000%
2026-02-09	0.4100	0.4100	0.4100	0.4100	-18.000%	1	625	+1,107.317%
2026-02-04	0.5000	0.5000	0.5000	0.5000	+47.059%	10	625	+890.000%
2026-02-03	0.3400	0.3400	0.3400	0.3400	-10.526%	1	625	+1,355.882%
2026-02-02	0.3900	0.3900	0.3800	0.3800	+2.703%	18	624	+1,202.632%
2026-01-26	0.3700	0.3700	0.3700	0.3700	-2.632%	1	642	+1,237.838%
2026-01-21	0.3800	0.3800	0.3800	0.3800	-25.490%	1	641	+1,202.632%
2026-01-20	0.5300	0.5500	0.5100	0.5100	+15.909%	5	640	+870.588%
2026-01-15	0.5000	0.5000	0.4400	0.4400	-18.519%	6	635	+1,025.000%
2026-01-12	0.5400	0.5400	0.5400	0.5400	+8.000%	3	629	+816.667%
2026-01-05	0.5000	0.5000	0.5000	0.5000	-28.571%	6	628	+890.000%
2025-12-30	0.7000	0.7000	0.7000	0.7000	-17.647%	1	628	+607.143%
2025-12-22	0.8600	0.8600	0.8500	0.8500	-9.574%	2	628	+482.353%
2025-12-18	0.9400	0.9400	0.9400	0.9400	-14.545%	1	626	+426.596%
2025-12-17	1.1000	1.1000	1.1000	1.1000	-17.910%	2	626	+350.000%
2025-12-15	1.3400	1.3400	1.3400	1.3400	-16.250%	1	626	+269.403%
2025-12-05	1.6000	1.6000	1.6000	1.6000	+35.593%	2	627	+209.375%
2025-12-01	1.1800	1.1800	1.1800	1.1800	+18.000%	1	629	+319.492%
2025-11-17	1.1100	1.1100	1.0000	1.0000	-32.432%	4	630	+395.000%
2025-11-13	1.4800	1.4800	1.4800	1.4800	+25.424%	5	628	+234.459%
2025-11-12	1.1800	1.1800	1.1800	1.1800	-1.667%	1	628	+319.492%
2025-11-11	1.2000	1.2000	1.2000	1.2000	-36.842%	1	629	+312.500%
2025-11-07	1.7700	1.9000	1.7700	1.9000	+7.345%	257	629	+160.526%
2025-11-06	1.7700	1.7700	1.7700	1.7700	-24.681%	1	398	+179.661%
2025-10-30	2.3500	2.3500	2.3500	2.3500	-10.305%	1	399	+110.638%
2025-10-24	2.6200	2.6200	2.6200	2.6200	+6.504%	1	399	+88.931%
2025-10-22	2.4600	2.4600	2.4600	2.4600	-9.890%	1	398	+101.220%
2025-10-21	2.3500	3.0500	2.3500	2.7300	+12.810%	3	399	+81.319%
2025-10-17	2.3800	2.4400	2.3800	2.4200	+2.979%	218	398	+104.545%
2025-10-16	2.9000	2.9000	2.3500	2.3500	-9.615%	3	211	+110.638%
2025-10-14	2.5500	2.6000	2.5500	2.6000	+61.491%	2	212	+90.385%
2025-10-10	1.7800	1.7800	1.6100	1.6100	-12.500%	11	212	+207.453%
2025-10-06	1.8400	1.8400	1.8400	1.8400	-1.604%	1	205	+169.022%
2025-10-01	1.8700	1.8700	1.8700	1.8700	+5.650%	19	204	+164.706%
2025-09-29	1.7700	1.7700	1.7700	1.7700	-6.842%	2	204	+179.661%
2025-09-25	1.9000	1.9000	1.9000	1.9000	-7.317%	1	204	+160.526%
2025-09-24	2.3100	2.3100	2.0500	2.0500	-20.233%	2	204	+141.463%
2025-09-23	2.5100	2.6000	2.5100	2.5700	+16.818%	4	204	+92.607%
2025-09-18	2.2000	2.2000	2.2000	2.2000	-7.950%	1	201	+125.000%
2025-09-17	2.3900	2.3900	2.3900	2.3900	+10.138%	1	201	+107.113%
2025-09-15	2.1700	2.1700	2.1700	2.1700	-14.902%	1	200	+128.111%
2025-09-10	2.5500	2.5500	2.5500	2.5500	-1.923%	5	200	+94.118%
2025-09-05	2.6000	2.6000	2.6000	2.6000	-3.346%	1	195	+90.385%
2025-09-03	2.6900	2.6900	2.6900	2.6900	+3.462%	1	194	+84.015%
2025-09-02	2.6000	2.6000	2.6000	2.6000	+11.588%	1	193	+90.385%
2025-08-28	2.3300	2.3300	2.3300	2.3300	+0.866%	1	192	+112.446%
2025-08-25	2.2200	2.3400	2.1600	2.3100	+2.667%	8	191	+114.286%
2025-08-22	2.1000	2.2500	2.1000	2.2500	+21.622%	8	188	+120.000%
2025-08-21	1.8500	1.8500	1.8500	1.8500	-2.632%	1	185	+167.568%
2025-08-20	1.9000	1.9000	1.9000	1.9000	-9.953%	1	184	+160.526%
2025-08-19	2.1100	2.1100	2.1100	2.1100	+5.500%	1	185	+134.597%
2025-08-14	2.0000	2.0000	2.0000	2.0000	+3.093%	1	184	+147.500%
2025-08-12	1.9400	1.9400	1.9400	1.9400	+17.576%	2	183	+155.155%
2025-07-30	1.6500	1.6500	1.6500	1.6500	+5.769%	29	183	+200.000%
2025-07-21	1.5600	1.5600	1.5600	1.5600	+15.556%	1	183	+217.308%
2025-07-16	1.4200	1.4200	1.3500	1.3500	-4.930%	81	184	+266.667%
2025-07-15	1.6000	1.6000	1.4200	1.4200	-24.468%	32	181	+248.592%
2025-07-09	1.9100	1.9100	1.8800	1.8800	0.000%	108	211	+163.298%
2025-07-07	1.8900	1.8900	1.8600	1.8800	-6.468%	73	130	+163.298%
2025-07-03	2.0100	2.0100	2.0100	2.0100	+3.077%	14	118	+146.269%
2025-07-02	1.9500	1.9500	1.9500	1.9500	+16.766%	1	118	+153.846%
2025-07-01	1.9000	1.9000	1.6700	1.6700	+13.605%	33	117	+196.407%
2025-06-30	1.4700	1.4700	1.4700	1.4700	+9.701%	25	87	+236.735%
2025-06-23	1.3000	1.3400	1.3000	1.3400	-10.667%	22	112	+269.403%
2025-06-16	1.5000	1.5000	1.5000	1.5000	-13.295%	7	122	+230.000%
2025-06-12	1.7400	1.7500	1.7000	1.7300	+4.217%	9	123	+186.127%
2025-06-05	1.6700	1.6700	1.6600	1.6600	-7.778%	28	118	+198.193%
2025-05-30	1.8000	1.8000	1.8000	1.8000	0.000%	2	100	+175.000%
2025-05-29	2.1500	2.1500	1.8000	1.8000	-38.776%	15	100	+175.000%
2025-05-28	2.9400	2.9400	2.9400	2.9400	-16.000%	4	108	+68.367%
2025-05-27	3.3500	3.5000	3.3500	3.5000	-7.895%	2	108	+41.429%
2025-05-20	3.8500	3.9800	3.7000	3.8000	+4.972%	17	108	+30.263%
2025-05-19	3.6200	3.6200	3.6200	3.6200	+3.725%	9	116	+36.740%
2025-05-12	3.4900	3.4900	3.4900	3.4900	+31.698%	7	125	+41.834%
2025-05-09	2.7400	2.7400	2.6500	2.6500	-2.574%	4	118	+86.792%
2025-05-08	2.7200	2.7200	2.7200	2.7200	+41.667%	20	118	+81.985%
2025-04-17	1.7100	1.9200	1.7100	1.9200	+3.784%	3	97	+157.813%
2025-04-15	1.8500	1.8500	1.8500	1.8500	+1.093%	5	97	+167.568%
2025-04-11	1.8300	1.8300	1.8300	1.8300	+1.667%	2	97	+170.492%
2025-04-10	1.9400	1.9400	1.8000	1.8000	-14.286%	2	98	+175.000%
2025-04-09	1.5500	2.1000	1.5500	2.1000	+31.250%	25	98	+135.714%
2025-04-08	1.6000	1.6000	1.6000	1.6000	-15.789%	1	96	+209.375%
2025-04-07	1.5800	1.9000	1.5800	1.9000	-34.028%	3	94	+160.526%
2025-03-31	2.5500	2.8800	2.5500	2.8800	-12.727%	3	94	+71.875%
2025-03-21	3.2800	3.3000	3.2000	3.3000	-7.042%	6	93	+50.000%
2025-03-18	3.4000	3.5500	3.4000	3.5500	+13.057%	2	93	+39.437%
2025-03-13	3.1400	3.1400	2.9500	3.1400	-11.048%	30	117	+57.643%
2025-03-11	3.3600	3.5300	3.3600	3.5300	-15.550%	2	117	+40.227%
2025-03-10	4.0100	4.1800	4.0100	4.1800	-0.476%	2	117	+18.421%
2025-03-07	4.1000	4.2000	4.1000	4.2000	+12.000%	4	117	+17.857%
2025-03-05	3.7000	3.7500	3.7000	3.7500	-6.250%	2	117	+32.000%
2025-03-04	3.8000	4.0000	3.8000	4.0000	-14.894%	4	117	+23.750%
2025-03-03	4.5300	4.7000	4.5300	4.7000	-24.800%	2	118	+5.319%
2025-02-27	6.5500	6.5500	6.2500	6.2500	-12.587%	2	116	-20.800%
2025-02-19	7.1500	7.1500	7.1500	7.1500	+27.224%	80	115	-30.769%
2025-02-05	5.4500	5.6200	5.4500	5.6200	+0.357%	6	122	-11.922%
2025-02-04	5.5000	5.6500	5.5000	5.6000	+0.539%	4	124	-11.607%
2025-01-21	5.5700	5.5700	5.5700	5.5700	-9.135%	1	122	-11.131%
2025-01-17	6.1300	6.1300	6.1300	6.1300	-15.448%	4	122	-19.250%
2025-01-06	7.2500	7.2500	7.2500	7.2500	+12.928%	2	122	-31.724%
2024-12-23	6.4200	6.4200	6.4200	6.4200	-3.748%	1	120	-22.897%
2024-12-18	6.6700	6.6700	6.6700	6.6700	-15.570%	9	119	-25.787%
2024-12-12	7.9000	7.9000	7.9000	7.9000	+5.474%	5	115	-37.342%
2024-12-11	7.4500	7.4900	7.3000	7.4900	-28.802%	30	110	-33.912%
2024-11-26	10.5200	10.5200	10.5200	10.5200	+6.263%	19	99	-52.947%
2024-10-15	9.9000	9.9000	9.9000	9.9000	+16.197%	80	80	-50.000%
2024-09-25	8.5200	8.5200	8.5200	8.5200	0.000%	15	15	-41.901%