Dark

HPQ20270115C35
HPQ Jan 15 2027 35.00 Call (HPQ270115C00035000)
option OPRA

EOD

Jul 23, 2026

0.8600-14.851%(-0.1500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.9300	0.9300	0.8600	0.8600	-14.851%	3	4,129	0.000%
2026-07-22	1.0800	1.0800	1.0100	1.0100	+13.483%	34	4,131	-14.851%
2026-07-21	0.9000	0.9000	0.8900	0.8900	-1.111%	14	4,140	-3.371%
2026-07-20	0.9000	0.9000	0.9000	0.9000	-6.250%	3	4,142	-4.444%
2026-07-17	0.9400	0.9600	0.9400	0.9600	+6.667%	3	4,143	-10.417%
2026-07-15	0.9000	0.9000	0.9000	0.9000	-10.891%	1	4,143	-4.444%
2026-07-14	0.9400	1.0100	0.9400	1.0100	+12.222%	4	4,144	-14.851%
2026-07-13	0.9000	0.9000	0.9000	0.9000	-2.174%	4	4,147	-4.444%
2026-07-10	0.9200	0.9200	0.9200	0.9200	+12.195%	2	4,151	-6.522%
2026-07-09	0.8200	0.8200	0.8200	0.8200	+13.889%	1	4,151	+4.878%
2026-07-07	0.7200	0.7200	0.7200	0.7200	+12.500%	20	4,152	+19.444%
2026-07-06	0.6000	0.6600	0.6000	0.6400	+20.755%	5	4,152	+34.375%
2026-07-02	0.5900	0.5900	0.5300	0.5300	-11.667%	2	4,153	+62.264%
2026-06-30	0.6000	0.6000	0.6000	0.6000	-11.765%	3	4,153	+43.333%
2026-06-29	0.6000	0.6800	0.6000	0.6800	-21.839%	3	4,153	+26.471%
2026-06-25	0.8000	0.8700	0.8000	0.8700	-11.224%	40	4,156	-1.149%
2026-06-23	1.0100	1.0100	0.9800	0.9800	-3.922%	4	4,186	-12.245%
2026-06-22	1.1300	1.1300	0.9900	1.0200	+13.333%	31	4,190	-15.686%
2026-06-18	0.9000	0.9000	0.9000	0.9000	+20.000%	11	4,095	-4.444%
2026-06-17	1.1100	1.1100	0.7400	0.7500	-35.897%	474	4,095	+14.667%
2026-06-16	1.2400	1.2400	1.1700	1.1700	-7.874%	12	4,095	-26.496%
2026-06-15	1.4000	1.4000	1.2700	1.2700	-10.563%	172	4,095	-32.283%
2026-06-12	1.2400	1.4200	1.2400	1.4200	-12.346%	3	4,053	-39.437%
2026-06-11	1.4200	1.6200	1.4200	1.6200	+4.516%	13	4,054	-46.914%
2026-06-10	1.5500	1.5500	1.4700	1.5500	+18.321%	53	4,065	-44.516%
2026-06-09	1.4300	1.4300	1.3100	1.3100	-16.026%	87	4,065	-34.351%
2026-06-08	1.4100	1.5600	1.4000	1.5600	-1.266%	10	4,043	-44.872%
2026-06-05	1.6400	1.7500	1.5000	1.5800	-18.135%	74	4,048	-45.570%
2026-06-04	1.9800	2.0100	1.9300	1.9300	-1.531%	142	4,077	-55.440%
2026-06-03	2.3000	2.3000	1.9500	1.9600	-21.600%	37	4,027	-56.122%
2026-06-02	3.7000	3.7000	2.5000	2.5000	-32.615%	81	4,029	-65.600%
2026-06-01	2.7100	3.8000	2.6800	3.7100	+68.636%	573	4,078	-76.819%
2026-05-29	1.7200	2.5500	1.7000	2.2000	+92.982%	1,236	4,238	-60.909%
2026-05-28	1.8000	1.8000	1.1400	1.1400	-26.452%	24	3,627	-24.561%
2026-05-27	1.3200	1.5500	1.2600	1.5500	+15.672%	181	3,630	-44.516%
2026-05-26	1.4900	1.4900	1.2800	1.3400	-21.176%	112	3,666	-35.821%
2026-05-22	0.7800	1.7500	0.7800	1.7000	+286.364%	3,284	3,664	-49.412%
2026-05-21	0.4000	0.4400	0.4000	0.4400	-8.333%	2	702	+95.455%
2026-05-20	0.4800	0.4800	0.4800	0.4800	+4.348%	1	702	+79.167%
2026-05-19	0.4600	0.4600	0.4600	0.4600	+2.222%	1	701	+86.957%
2026-05-14	0.5100	0.5100	0.4500	0.4500	-15.094%	250	701	+91.111%
2026-05-13	0.5900	0.5900	0.5300	0.5300	-3.636%	50	607	+62.264%
2026-05-11	0.5400	0.5600	0.5200	0.5500	-14.063%	13	607	+56.364%
2026-05-08	0.4800	0.6400	0.4800	0.6400	+52.381%	19	594	+34.375%
2026-05-06	0.4200	0.4200	0.4200	0.4200	+20.000%	1	591	+104.762%
2026-05-05	0.3500	0.3500	0.3500	0.3500	+2.941%	2	591	+145.714%
2026-05-04	0.3400	0.3400	0.3400	0.3400	+9.677%	1	593	+152.941%
2026-05-01	0.3500	0.3500	0.3100	0.3100	+3.333%	35	585	+177.419%
2026-04-24	0.3000	0.3000	0.3000	0.3000	+30.435%	1	585	+186.667%
2026-04-21	0.2300	0.2300	0.2300	0.2300	+9.524%	25	611	+273.913%
2026-04-17	0.2100	0.2100	0.2100	0.2100	+50.000%	2	611	+309.524%
2026-04-13	0.1600	0.1600	0.1400	0.1400	+16.667%	33	611	+514.286%
2026-04-10	0.1100	0.1200	0.1100	0.1200	-20.000%	11	579	+616.667%
2026-04-09	0.1500	0.1500	0.1500	0.1500	-31.818%	10	579	+473.333%
2026-04-06	0.2200	0.2200	0.2200	0.2200	-8.333%	1	579	+290.909%
2026-03-26	0.2400	0.2400	0.2400	0.2400	+50.000%	1	580	+258.333%
2026-03-24	0.1600	0.1600	0.1600	0.1600	-11.111%	1	581	+437.500%
2026-03-19	0.1800	0.1800	0.1800	0.1800	-5.263%	1	581	+377.778%
2026-03-18	0.1700	0.1900	0.1700	0.1900	-5.000%	19	582	+352.632%
2026-03-17	0.2000	0.2000	0.2000	0.2000	0.000%	1	583	+330.000%
2026-03-16	0.2000	0.2000	0.2000	0.2000	-9.091%	1	583	+330.000%
2026-03-11	0.2200	0.2200	0.2200	0.2200	+10.000%	1	583	+290.909%
2026-03-10	0.1600	0.2000	0.1600	0.2000	-4.762%	2	582	+330.000%
2026-03-09	0.2100	0.2100	0.2100	0.2100	-8.696%	1	581	+309.524%
2026-02-25	0.2300	0.2300	0.2300	0.2300	+15.000%	4	582	+273.913%
2026-02-24	0.2000	0.2000	0.2000	0.2000	-51.220%	2	582	+330.000%
2026-02-20	0.4100	0.4100	0.4100	0.4100	+95.238%	2	584	+109.756%
2026-02-19	0.2100	0.2100	0.2100	0.2100	-8.696%	1	584	+309.524%
2026-02-18	0.2300	0.2300	0.2300	0.2300	-11.538%	3	585	+273.913%
2026-02-13	0.2600	0.2600	0.2600	0.2600	+36.842%	2	587	+230.769%
2026-02-12	0.1900	0.1900	0.1900	0.1900	-34.483%	10	587	+352.632%
2026-02-10	0.2900	0.2900	0.2900	0.2900	+20.833%	2	587	+196.552%
2026-02-09	0.2700	0.2700	0.2400	0.2400	-20.000%	2	585	+258.333%
2026-02-06	0.2700	0.3000	0.2700	0.3000	+11.111%	20	586	+186.667%
2026-02-05	0.2700	0.2700	0.2700	0.2700	-6.897%	1	586	+218.519%
2026-02-04	0.2900	0.2900	0.2900	0.2900	+20.833%	1	587	+196.552%
2026-01-29	0.2400	0.2400	0.2400	0.2400	+14.286%	1	588	+258.333%
2026-01-26	0.2100	0.2100	0.2100	0.2100	-16.000%	1	589	+309.524%
2026-01-23	0.2400	0.2500	0.2400	0.2500	-57.627%	2	589	+244.000%
2026-01-21	0.2300	0.5900	0.2200	0.5900	+156.522%	9	589	+45.763%
2026-01-20	0.2500	0.3800	0.2300	0.2300	-8.000%	8	591	+273.913%
2026-01-16	0.2700	0.2700	0.2500	0.2500	-13.793%	2	592	+244.000%
2026-01-15	0.2900	0.3700	0.2800	0.2900	-6.452%	7	592	+196.552%
2026-01-14	0.3100	0.3100	0.3100	0.3100	-11.429%	10	592	+177.419%
2026-01-09	0.3700	0.3700	0.3500	0.3500	0.000%	2	582	+145.714%
2026-01-07	0.3800	0.3800	0.3500	0.3500	+16.667%	16	582	+145.714%
2026-01-06	0.3500	0.3500	0.3000	0.3000	-18.919%	11	582	+186.667%
2026-01-05	0.3800	0.3800	0.3700	0.3700	-22.917%	3	581	+132.432%
2025-12-19	0.4800	0.4800	0.4800	0.4800	-40.000%	16	581	+79.167%
2025-12-12	0.9300	0.9300	0.8000	0.8000	-5.882%	11	581	+7.500%
2025-12-10	0.8500	0.8500	0.8500	0.8500	+23.188%	4	582	+1.176%
2025-11-26	0.6900	0.6900	0.6900	0.6900	+16.949%	8	570	+24.638%
2025-11-21	0.5900	0.5900	0.5900	0.5900	-3.279%	2	570	+45.763%
2025-11-20	0.6100	0.6100	0.6100	0.6100	-3.175%	16	568	+40.984%
2025-11-18	0.5700	0.6300	0.5700	0.6300	-1.563%	30	584	+36.508%
2025-11-17	0.6900	0.6900	0.6400	0.6400	-29.670%	2	564	+34.375%
2025-11-14	0.9100	0.9100	0.9100	0.9100	+3.409%	2	564	-5.495%
2025-11-12	0.8900	0.8900	0.8800	0.8800	-7.368%	10	562	-2.273%
2025-11-11	0.9500	0.9500	0.9500	0.9500	-18.103%	5	562	-9.474%
2025-11-10	1.1600	1.1600	1.1600	1.1600	+7.407%	37	562	-25.862%
2025-11-05	1.0800	1.0800	1.0800	1.0800	-10.000%	1	525	-20.370%
2025-11-04	1.2500	1.2500	1.2000	1.2000	-12.409%	2	526	-28.333%
2025-11-03	1.4000	1.4000	1.3700	1.3700	-19.412%	2	529	-37.226%
2025-10-27	1.7000	1.7000	1.7000	1.7000	0.000%	1	529	-49.412%
2025-10-24	1.7900	1.7900	1.7000	1.7000	+1.190%	38	529	-49.412%
2025-10-23	1.6800	1.6800	1.6800	1.6800	+15.068%	3	492	-48.810%
2025-10-21	1.9100	1.9100	1.4600	1.4600	-9.317%	10	495	-41.096%
2025-10-17	1.5800	1.6100	1.5800	1.6100	-19.900%	3	485	-46.584%
2025-10-15	2.0300	2.0300	2.0100	2.0100	+18.935%	37	487	-57.214%
2025-10-14	1.6900	1.6900	1.6900	1.6900	+67.327%	1	451	-49.112%
2025-10-13	1.3000	1.3000	1.0100	1.0100	-13.675%	5	450	-14.851%
2025-10-10	1.1500	1.2000	1.1500	1.1700	-10.000%	17	446	-26.496%
2025-10-08	1.1000	1.3000	1.1000	1.3000	+18.182%	3	436	-33.846%
2025-10-07	1.1200	1.1200	1.0400	1.1000	-1.786%	4	437	-21.818%
2025-10-06	1.1000	1.1800	1.1000	1.1200	+1.818%	5	437	-23.214%
2025-10-03	1.2500	1.2600	1.1000	1.1000	0.000%	7	437	-21.818%
2025-10-02	1.1000	1.1000	1.1000	1.1000	-5.172%	1	440	-21.818%
2025-10-01	1.1600	1.1600	1.1600	1.1600	+2.655%	37	441	-25.862%
2025-09-26	1.0600	1.1400	1.0600	1.1300	+2.727%	6	404	-23.894%
2025-09-25	1.1000	1.1000	1.1000	1.1000	-15.385%	20	408	-21.818%
2025-09-24	1.6500	1.6500	1.3000	1.3000	-16.667%	26	408	-33.846%
2025-09-22	1.5600	1.5600	1.5600	1.5600	+6.122%	2	408	-44.872%
2025-09-19	1.4700	1.4700	1.4700	1.4700	+2.083%	37	408	-41.497%
2025-09-18	1.4400	1.4400	1.4400	1.4400	-8.861%	1	371	-40.278%
2025-09-17	1.5800	1.5800	1.5800	1.5800	+4.636%	1	372	-45.570%
2025-09-16	1.5100	1.5100	1.5100	1.5100	-6.211%	1	373	-43.046%
2025-09-11	1.6100	1.6100	1.6100	1.6100	-4.734%	1	374	-46.584%
2025-09-08	1.6900	1.6900	1.6900	1.6900	-11.053%	1	373	-49.112%
2025-09-05	1.9000	1.9000	1.9000	1.9000	+5.556%	1	373	-54.737%
2025-09-03	1.8000	1.8000	1.8000	1.8000	+12.500%	3	372	-52.222%
2025-08-29	1.6000	1.6000	1.6000	1.6000	+5.960%	3	372	-46.250%
2025-08-28	1.5000	1.6800	1.5000	1.5100	-3.822%	3	372	-43.046%
2025-08-25	1.4300	1.6100	1.4300	1.5700	+17.164%	4	369	-45.223%
2025-08-20	1.3400	1.3400	1.3400	1.3400	-8.219%	2	369	-35.821%
2025-08-19	1.4600	1.4600	1.4600	1.4600	+9.774%	2	369	-41.096%
2025-08-15	1.3300	1.3300	1.3300	1.3300	-0.746%	3	371	-35.338%
2025-08-13	1.3400	1.3400	1.3400	1.3400	+7.200%	1	371	-35.821%
2025-08-12	1.2500	1.2500	1.2500	1.2500	+73.611%	1	372	-31.200%
2025-08-01	0.8600	0.8600	0.7200	0.7200	-19.101%	9	371	+19.444%
2025-07-31	0.8900	0.8900	0.8900	0.8900	-19.091%	1	366	-3.371%
2025-07-30	1.1000	1.1000	1.1000	1.1000	-6.780%	1	366	-21.818%
2025-07-28	1.1800	1.1800	1.1800	1.1800	+2.609%	2	367	-27.119%
2025-07-18	1.1500	1.1500	1.1500	1.1500	+19.792%	14	367	-25.217%
2025-07-15	1.0400	1.0400	0.9600	0.9600	-11.111%	29	381	-10.417%
2025-07-08	1.0900	1.0900	1.0800	1.0800	-16.279%	28	354	-20.370%
2025-07-02	1.2900	1.2900	1.2900	1.2900	+7.500%	3	326	-33.333%
2025-07-01	0.9200	1.2000	0.9200	1.2000	+27.660%	2	323	-28.333%
2025-06-30	1.0100	1.0100	0.9400	0.9400	-14.545%	30	322	-8.511%
2025-06-26	1.0300	1.1000	1.0300	1.1000	+7.843%	17	295	-21.818%
2025-06-24	0.9500	1.0200	0.9500	1.0200	+14.607%	2	295	-15.686%
2025-06-23	0.8900	0.8900	0.8900	0.8900	-25.833%	28	295	-3.371%
2025-06-20	1.2000	1.2000	1.2000	1.2000	+20.000%	20	267	-28.333%
2025-06-16	1.0000	1.0000	1.0000	1.0000	-22.481%	28	277	-14.000%
2025-06-10	1.2900	1.2900	1.2900	1.2900	-1.527%	1	249	-33.333%
2025-06-09	1.3100	1.3100	1.3100	1.3100	+2.344%	28	249	-34.351%
2025-06-06	1.2800	1.2800	1.2800	1.2800	+10.345%	2	221	-32.813%
2025-06-05	1.1600	1.1600	1.1600	1.1600	-10.769%	1	221	-25.862%
2025-06-04	1.5200	1.5200	1.3000	1.3000	+19.266%	31	252	-33.846%
2025-05-30	1.0900	1.0900	1.0900	1.0900	-11.382%	16	252	-21.101%
2025-05-29	1.0000	1.4000	1.0000	1.2300	-46.288%	35	244	-30.081%
2025-05-23	2.2900	2.2900	2.2900	2.2900	-15.185%	56	184	-62.445%
2025-05-16	2.6000	2.7000	2.6000	2.7000	+5.058%	58	184	-68.148%
2025-05-14	2.6400	2.7000	2.5700	2.5700	+0.784%	4	155	-66.537%
2025-05-13	2.5500	2.5500	2.5500	2.5500	+2.823%	1	155	-66.275%
2025-05-12	2.1000	2.5800	2.1000	2.4800	+37.778%	33	156	-65.323%
2025-05-02	1.7300	1.8000	1.7300	1.8000	+12.500%	32	125	-52.222%
2025-04-28	1.6000	1.6000	1.6000	1.6000	-2.439%	1	124	-46.250%
2025-04-23	1.6400	1.6400	1.6400	1.6400	+21.481%	1	123	-47.561%
2025-04-17	1.3500	1.3500	1.3500	1.3500	0.000%	10	132	-36.296%
2025-04-10	1.4800	1.4800	1.3500	1.3500	+17.391%	2	132	-36.296%
2025-04-09	1.1500	1.1500	1.1500	1.1500	-9.449%	10	134	-25.217%
2025-04-08	1.2700	1.2700	1.2700	1.2700	-5.926%	25	134	-32.283%
2025-04-07	1.3700	1.6000	1.3100	1.3500	0.000%	61	109	-36.296%
2025-04-03	1.4000	1.4000	1.0000	1.3500	-40.265%	18	55	-36.296%
2025-03-28	2.2000	2.2600	2.1800	2.2600	-6.612%	12	48	-61.947%
2025-03-25	2.4200	2.4200	2.4200	2.4200	-6.923%	1	48	-64.463%
2025-03-19	2.6000	2.6000	2.6000	2.6000	+1.563%	10	47	-66.923%
2025-03-17	2.5600	2.5600	2.5600	2.5600	+7.113%	1	38	-66.406%
2025-03-13	2.3900	2.3900	2.3900	2.3900	-10.487%	1	37	-64.017%
2025-03-11	2.4700	2.6700	2.4700	2.6700	-11.000%	2	37	-67.790%
2025-03-10	3.1000	3.2500	3.0000	3.0000	-6.250%	12	37	-71.333%
2025-03-07	3.1000	3.2500	3.1000	3.2000	+10.727%	8	28	-73.125%
2025-03-04	2.8900	2.8900	2.8900	2.8900	-11.621%	10	28	-70.242%
2025-02-28	3.2700	3.2700	3.2700	3.2700	-37.714%	2	28	-73.700%
2025-02-26	5.2500	5.2500	5.2500	5.2500	-2.778%	1	27	-83.619%
2025-02-21	5.4000	5.4000	5.4000	5.4000	+6.931%	2	27	-84.074%
2025-02-14	5.0000	5.0500	4.9500	5.0500	+2.851%	8	26	-82.970%
2025-02-13	4.8600	4.9100	4.8600	4.9100	+3.368%	2	26	-82.485%
2025-02-12	4.7000	4.7500	4.7000	4.7500	+6.742%	2	26	-81.895%
2025-02-07	4.3500	4.4500	4.3500	4.4500	-2.198%	4	26	-80.674%
2025-02-06	4.4000	4.5500	4.4000	4.5500	+3.409%	2	26	-81.099%
2025-02-05	4.3000	4.4000	4.3000	4.4000	-6.383%	2	26	-80.455%
2025-01-30	4.6500	4.7000	4.6500	4.7000	-6.000%	2	26	-81.702%
2025-01-22	5.0000	5.0000	5.0000	5.0000	+5.263%	1	26	-82.800%
2024-12-30	4.7500	4.7500	4.7500	4.7500	-22.131%	1	26	-81.895%
2024-12-13	6.1000	6.1000	6.1000	6.1000	-12.857%	2	27	-85.902%
2024-12-04	7.2500	7.2500	7.0000	7.0000	-2.098%	3	28	-87.714%
2024-12-02	7.1600	7.1600	7.1500	7.1500	+10.681%	5	25	-87.972%
2024-11-29	6.4700	6.4900	6.4600	6.4600	+3.692%	16	29	-86.687%
2024-11-27	7.0000	7.0000	5.8000	6.2300	-15.353%	19	21	-86.196%
2024-11-01	7.3600	7.3600	7.3600	7.3600	+7.445%	6	21	-88.315%
2024-10-31	6.8500	6.8500	6.8500	6.8500	-10.458%	3	21	-87.445%
2024-10-30	7.6500	7.6500	7.6500	7.6500	+15.038%	15	19	-88.758%
2024-09-27	6.6500	6.6500	6.6500	6.6500	+7.605%	2	4	-87.068%
2024-09-20	6.1800	6.1800	6.1800	6.1800	-4.777%	2	4	-86.084%
2024-09-19	6.4900	6.4900	6.4900	6.4900	+9.076%	1	3	-86.749%
2024-09-17	5.9500	5.9500	5.9500	5.9500	+6.250%	2	3	-85.546%
2024-09-16	5.6000	5.6000	5.6000	5.6000	0.000%	1	1	-84.643%