Dark

HPQ20270115C37
HPQ Jan 15 2027 37.00 Call (HPQ270115C00037000)
option OPRA

EOD

Sep 21, 2026

2.40-20.000%(-0.60)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.5100	2.5100	2.4000	2.4000	-20.000%	45	4,568	0.000%
2026-09-18	3.0000	3.0000	3.0000	3.0000	-11.765%	1	4,604	-20.000%
2026-09-17	2.4400	3.4000	2.4200	3.4000	+14.478%	59	4,605	-29.412%
2026-09-16	2.9700	2.9700	2.9700	2.9700	+2.768%	1	4,580	-19.192%
2026-09-15	3.0500	3.0500	2.8900	2.8900	-27.750%	6	4,580	-16.955%
2026-09-11	3.6500	4.1000	3.6500	4.0000	+51.515%	76	4,579	-40.000%
2026-09-10	2.2100	2.6400	2.2100	2.6400	+9.091%	294	4,575	-9.091%
2026-09-09	2.3500	2.5100	2.3500	2.4200	+44.910%	2,600	4,567	-0.826%
2026-09-08	1.6400	1.6700	1.6300	1.6700	-24.775%	10	3,419	+43.713%
2026-09-04	1.9500	2.2500	1.8800	2.2200	+2.304%	23	3,419	+8.108%
2026-09-03	2.0600	2.1700	2.0600	2.1700	+4.831%	4	3,419	+10.599%
2026-09-02	1.8300	2.0700	1.8100	2.0700	+45.775%	293	3,421	+15.942%
2026-09-01	1.3400	1.4800	1.3400	1.4200	0.000%	27	3,424	+69.014%
2026-08-31	1.4200	1.4200	1.4200	1.4200	-8.387%	5	3,422	+69.014%
2026-08-28	1.5500	1.5500	1.5500	1.5500	+34.783%	1	3,417	+54.839%
2026-08-27	1.1500	1.1500	1.1500	1.1500	-19.580%	3	3,417	+108.696%
2026-08-24	1.4200	1.4300	1.4100	1.4300	-11.180%	4	3,417	+67.832%
2026-08-21	1.6100	1.6100	1.6100	1.6100	-3.593%	3	3,415	+49.068%
2026-08-20	1.6700	1.6700	1.6700	1.6700	-9.730%	1	3,413	+43.713%
2026-08-19	1.8500	1.8500	1.8500	1.8500	+9.467%	5	3,412	+29.730%
2026-08-14	2.0300	2.0300	1.6900	1.6900	-6.111%	1,181	3,412	+42.012%
2026-08-13	1.8000	1.8000	1.8000	1.8000	+28.571%	1	3,534	+33.333%
2026-08-12	1.4100	1.4200	1.4000	1.4000	-16.667%	5	3,535	+71.429%
2026-08-11	1.6700	1.6800	1.6700	1.6800	-15.152%	5	3,534	+42.857%
2026-08-10	2.0500	2.1400	1.9800	1.9800	+4.211%	6	3,533	+21.212%
2026-08-07	1.2900	1.9000	1.2900	1.9000	+46.154%	17	3,536	+26.316%
2026-08-06	1.3000	1.3000	1.3000	1.3000	+27.451%	1	3,542	+84.615%
2026-08-04	1.0200	1.0200	1.0200	1.0200	+3.030%	1	3,542	+135.294%
2026-07-31	0.9600	0.9900	0.9600	0.9900	-34.000%	14	3,542	+142.424%
2026-07-29	1.5000	1.5000	1.5000	1.5000	+10.294%	10	3,536	+60.000%
2026-07-28	1.1800	1.3600	1.1800	1.3600	+72.152%	61	3,546	+76.471%
2026-07-24	0.7700	0.8000	0.7700	0.7900	+9.722%	590	3,486	+203.797%
2026-07-23	0.7900	0.7900	0.7200	0.7200	-11.111%	2	3,603	+233.333%
2026-07-22	0.8900	0.8900	0.8100	0.8100	+35.000%	281	3,603	+196.296%
2026-07-16	0.6000	0.6000	0.6000	0.6000	0.000%	5	3,647	+300.000%
2026-07-15	0.6000	0.6000	0.6000	0.6000	-9.091%	3	3,647	+300.000%
2026-07-09	0.6600	0.6600	0.6600	0.6600	+13.793%	1	3,647	+263.636%
2026-07-08	0.5700	0.5900	0.5700	0.5800	0.000%	4	3,647	+313.793%
2026-06-29	0.5800	0.5800	0.5800	0.5800	-10.769%	2	3,647	+313.793%
2026-06-24	0.7600	0.7600	0.6500	0.6500	-18.750%	7	3,647	+269.231%
2026-06-23	0.8000	0.8000	0.8000	0.8000	+3.896%	1	3,652	+200.000%
2026-06-18	0.7700	0.7700	0.7700	0.7700	-36.885%	1	3,651	+211.688%
2026-06-15	1.2200	1.2200	1.2200	1.2200	+5.172%	1	3,651	+96.721%
2026-06-09	1.1600	1.1600	1.1600	1.1600	-10.769%	5	3,651	+106.897%
2026-06-08	1.2500	1.3000	1.2500	1.3000	0.000%	103	3,656	+84.615%
2026-06-05	1.2500	1.3000	1.2500	1.3000	-24.419%	55	3,557	+84.615%
2026-06-03	1.7900	1.7900	1.7200	1.7200	-20.370%	44	3,513	+39.535%
2026-06-02	3.0000	3.0000	2.1600	2.1600	-35.522%	14	3,516	+11.111%
2026-06-01	1.9700	3.4000	1.9700	3.3500	+87.151%	110	3,517	-28.358%
2026-05-29	1.2900	2.1200	1.2900	1.7900	+79.000%	220	3,519	+34.078%
2026-05-28	1.0800	1.1700	1.0000	1.0000	-8.257%	14	3,512	+140.000%
2026-05-26	1.2000	1.2000	1.0500	1.0900	-19.259%	135	3,515	+120.183%
2026-05-22	0.6700	1.4600	0.6700	1.3500	+382.143%	3,769	3,535	+77.778%
2026-05-21	0.2800	0.2800	0.2800	0.2800	-24.324%	10	316	+757.143%
2026-05-20	0.3700	0.3700	0.3700	0.3700	+146.667%	1	316	+548.649%
2026-05-14	0.1500	0.1500	0.1500	0.1500	-64.286%	10	325	+1,500.000%
2026-05-12	0.4200	0.4200	0.4200	0.4200	-6.667%	1	325	+471.429%
2026-05-11	0.5400	0.5400	0.4500	0.4500	+12.500%	3	325	+433.333%
2026-05-08	0.3000	0.4000	0.3000	0.4000	+25.000%	8	327	+500.000%
2026-05-07	0.3200	0.3200	0.3200	0.3200	+10.345%	1	321	+650.000%
2026-05-06	0.2900	0.2900	0.2900	0.2900	+11.538%	1	322	+727.586%
2026-05-05	0.2600	0.2600	0.2600	0.2600	0.000%	1	323	+823.077%
2026-05-04	0.2700	0.2700	0.2600	0.2600	+13.043%	3	324	+823.077%
2026-04-30	0.2300	0.2300	0.2300	0.2300	+9.524%	1	324	+943.478%
2026-04-28	0.2100	0.2100	0.2100	0.2100	-8.696%	1	325	+1,042.857%
2026-04-24	0.2300	0.2300	0.2300	0.2300	+64.286%	1	326	+943.478%
2026-04-21	0.1400	0.1400	0.1400	0.1400	0.000%	1	328	+1,614.286%
2026-04-16	0.1500	0.1500	0.1400	0.1400	-12.500%	4	328	+1,614.286%
2026-04-14	0.1600	0.1600	0.1600	0.1600	+60.000%	1	330	+1,400.000%
2026-04-13	0.1000	0.1000	0.1000	0.1000	0.000%	3	331	+2,300.000%
2026-04-08	0.1500	0.1500	0.1000	0.1000	-41.176%	2	334	+2,300.000%
2026-03-27	0.1700	0.1700	0.1700	0.1700	+13.333%	1	334	+1,311.765%
2026-03-19	0.1500	0.1500	0.1500	0.1500	-6.250%	1	333	+1,500.000%
2026-03-17	0.1600	0.1600	0.1600	0.1600	-15.789%	1	333	+1,400.000%
2026-03-13	0.1900	0.1900	0.1900	0.1900	+26.667%	5	334	+1,163.158%
2026-03-11	0.1500	0.1500	0.1500	0.1500	-6.250%	1	339	+1,500.000%
2026-03-04	0.1600	0.1600	0.1600	0.1600	+6.667%	1	338	+1,400.000%
2026-02-27	0.1500	0.1500	0.1500	0.1500	-11.765%	1	339	+1,500.000%
2026-02-26	0.1700	0.1700	0.1700	0.1700	-10.526%	2	340	+1,311.765%
2026-02-20	0.1900	0.1900	0.1900	0.1900	-17.391%	2	342	+1,163.158%
2026-02-13	0.2300	0.2300	0.2300	0.2300	+9.524%	5	342	+943.478%
2026-02-06	0.2000	0.2100	0.2000	0.2100	-4.545%	11	342	+1,042.857%
2026-02-04	0.2200	0.2200	0.2200	0.2200	+46.667%	1	343	+990.909%
2026-02-03	0.1500	0.1500	0.1500	0.1500	-25.000%	1	344	+1,500.000%
2026-02-02	0.2000	0.2000	0.2000	0.2000	+17.647%	10	344	+1,100.000%
2026-01-27	0.1700	0.1700	0.1700	0.1700	0.000%	1	354	+1,311.765%
2026-01-23	0.1700	0.1700	0.1700	0.1700	+6.250%	1	354	+1,311.765%
2026-01-21	0.1600	0.1600	0.1600	0.1600	-33.333%	1	353	+1,400.000%
2026-01-07	0.2400	0.2400	0.2400	0.2400	-52.941%	2	353	+900.000%
2025-12-16	0.5100	0.5100	0.5100	0.5100	-26.087%	1	352	+370.588%
2025-12-11	0.6900	0.6900	0.6900	0.6900	-1.429%	7	352	+247.826%
2025-12-10	0.6000	0.8700	0.6000	0.7000	+16.667%	31	345	+242.857%
2025-12-09	0.6000	0.6000	0.6000	0.6000	-18.919%	3	334	+300.000%
2025-12-05	0.7100	0.7400	0.7100	0.7400	+39.623%	3	337	+224.324%
2025-11-28	0.5300	0.5300	0.5300	0.5300	+10.417%	1	334	+352.830%
2025-11-21	0.4800	0.4800	0.4800	0.4800	+4.348%	1	335	+400.000%
2025-11-17	0.4600	0.4600	0.4600	0.4600	-41.026%	1	336	+421.739%
2025-11-12	0.7800	0.7800	0.7800	0.7800	+11.429%	1	335	+207.692%
2025-11-11	0.7000	0.7000	0.7000	0.7000	-27.083%	2	335	+242.857%
2025-11-05	0.9600	0.9600	0.9600	0.9600	-17.949%	1	333	+150.000%
2025-11-04	1.1700	1.1700	1.1700	1.1700	-13.333%	1	332	+105.128%
2025-10-27	1.3500	1.3500	1.3500	1.3500	0.000%	4	337	+77.778%
2025-10-21	1.3500	1.3500	1.3500	1.3500	+8.871%	1	337	+77.778%
2025-10-14	1.2400	1.2400	1.2400	1.2400	+13.761%	1	338	+93.548%
2025-10-13	1.0900	1.0900	1.0900	1.0900	+22.472%	30	339	+120.183%
2025-10-10	0.8900	0.8900	0.8900	0.8900	-17.593%	1	339	+169.663%
2025-10-09	1.0800	1.0800	1.0800	1.0800	+24.138%	1	338	+122.222%
2025-10-06	0.8700	0.8700	0.8700	0.8700	+14.474%	7	339	+175.862%
2025-10-01	0.7600	0.7600	0.7600	0.7600	-14.607%	3	346	+215.789%
2025-09-30	0.8200	0.8900	0.8200	0.8900	+9.877%	3	349	+169.663%
2025-09-25	0.8300	0.9500	0.7900	0.8100	-24.299%	182	346	+196.296%
2025-09-15	1.0700	1.0700	1.0700	1.0700	-12.295%	1	312	+124.299%
2025-09-11	1.2200	1.2200	1.2200	1.2200	0.000%	1	313	+96.721%
2025-09-04	1.2200	1.2200	1.2200	1.2200	-7.576%	3	312	+96.721%
2025-09-03	1.3200	1.3200	1.3200	1.3200	+10.000%	3	309	+81.818%
2025-08-29	1.2000	1.2000	1.2000	1.2000	+20.000%	3	306	+100.000%
2025-08-26	1.0000	1.0000	1.0000	1.0000	-9.091%	8	306	+140.000%
2025-08-19	1.1000	1.1000	1.1000	1.1000	+26.437%	4	298	+118.182%
2025-08-14	0.8700	0.8700	0.8700	0.8700	+24.286%	2	302	+175.862%
2025-07-21	0.7000	0.7000	0.7000	0.7000	-6.667%	5	300	+242.857%
2025-07-17	0.7500	0.7500	0.7500	0.7500	-33.036%	2	295	+220.000%
2025-07-03	1.1200	1.1200	1.1200	1.1200	+31.765%	2	299	+114.286%
2025-06-27	0.8500	0.8500	0.8500	0.8500	+2.410%	1	299	+182.353%
2025-06-18	0.8300	0.8300	0.8300	0.8300	0.000%	2	302	+189.157%
2025-06-16	0.8300	0.8300	0.8300	0.8300	-7.778%	1	302	+189.157%
2025-06-12	0.9000	0.9000	0.9000	0.9000	-55.446%	1	303	+166.667%
2025-05-27	1.9300	2.0400	1.9100	2.0200	-7.763%	6	304	+18.812%
2025-05-19	2.1900	2.1900	2.1900	2.1900	+6.311%	8	304	+9.589%
2025-05-14	2.0600	2.0600	2.0600	2.0600	+51.471%	23	312	+16.505%
2025-05-07	1.3400	1.3600	1.3400	1.3600	+12.397%	24	289	+76.471%
2025-04-29	1.2100	1.2100	1.2100	1.2100	+6.140%	23	265	+98.347%
2025-04-24	1.1400	1.1400	1.1400	1.1400	-13.636%	23	242	+110.526%
2025-04-23	1.3200	1.3200	1.3200	1.3200	+40.426%	1	219	+81.818%
2025-04-21	0.9400	0.9400	0.9400	0.9400	-5.051%	23	218	+155.319%
2025-04-16	0.9900	0.9900	0.9900	0.9900	-25.000%	23	195	+142.424%
2025-04-14	1.3200	1.3200	1.3200	1.3200	+24.528%	4	172	+81.818%
2025-04-11	1.0600	1.0600	1.0600	1.0600	+0.952%	46	168	+126.415%
2025-04-10	1.0500	1.0500	1.0500	1.0500	-19.231%	1	145	+128.571%
2025-04-09	1.3000	1.3000	1.3000	1.3000	+32.653%	1	146	+84.615%
2025-04-08	1.1500	1.1500	0.9800	0.9800	-41.667%	34	145	+144.898%
2025-04-02	1.6800	1.6800	1.6800	1.6800	-17.647%	23	110	+42.857%
2025-03-26	2.0400	2.0400	2.0400	2.0400	-1.923%	23	110	+17.647%
2025-03-18	2.0800	2.0800	2.0800	2.0800	-0.952%	23	108	+15.385%
2025-03-17	2.1000	2.1000	2.1000	2.1000	+5.528%	23	85	+14.286%
2025-03-13	1.9900	1.9900	1.9900	1.9900	-6.132%	2	62	+20.603%
2025-03-12	2.1000	2.1200	2.1000	2.1200	-4.505%	18	62	+13.208%
2025-03-11	2.2200	2.2200	2.2200	2.2200	-17.164%	23	67	+8.108%
2025-03-10	2.5500	2.6800	2.5500	2.6800	-1.471%	2	44	-10.448%
2025-03-07	2.5800	2.7200	2.5800	2.7200	+21.429%	4	44	-11.765%
2025-03-05	2.2200	2.2400	2.2200	2.2400	-18.545%	2	45	+7.143%
2025-03-03	2.7500	2.7500	2.7500	2.7500	-38.202%	1	44	-12.727%
2025-02-18	4.4500	4.4500	4.4500	4.4500	+8.537%	1	44	-46.067%
2025-02-13	4.0500	4.1000	4.0500	4.1000	+4.859%	2	44	-41.463%
2025-02-06	3.7300	3.9100	3.7300	3.9100	+3.714%	2	44	-38.619%
2025-02-05	3.6100	3.7700	3.6100	3.7700	-10.238%	2	44	-36.340%
2025-01-31	4.0800	4.2500	4.0800	4.2000	+21.037%	8	44	-42.857%
2025-01-24	3.4700	3.4700	3.4700	3.4700	-18.353%	2	44	-30.836%
2025-01-22	4.2500	4.2500	4.2500	4.2500	+3.659%	2	44	-43.529%
2025-01-14	4.1000	4.1000	4.1000	4.1000	-8.482%	1	43	-41.463%
2024-12-27	4.4800	4.4800	4.4800	4.4800	-14.504%	40	43	-46.429%
2024-12-11	4.8900	5.2400	4.8900	5.2400	+23.294%	30	24	-54.198%
2024-12-06	4.2500	4.2500	4.2500	4.2500	-25.439%	2	33	-43.529%
2024-11-29	5.7000	5.7000	5.7000	5.7000	+14.000%	4	34	-57.895%
2024-11-27	5.2500	5.2500	5.0000	5.0000	-32.524%	2	30	-52.000%
2024-11-21	7.4500	7.4500	7.3600	7.4100	+12.273%	27	30	-67.611%
2024-11-20	6.6000	6.6000	6.6000	6.6000	-2.941%	11	29	-63.636%
2024-11-15	6.8000	6.8000	6.8000	6.8000	+0.741%	2	18	-64.706%
2024-10-21	6.7500	6.7500	6.7500	6.7500	-6.250%	15	17	-64.444%
2024-10-15	7.2000	7.2000	7.2000	7.2000	+21.827%	15	17	-66.667%
2024-10-04	5.9100	5.9100	5.9100	5.9100	-10.455%	2	2	-59.391%
2024-09-26	6.6000	6.6000	6.6000	6.6000	0.000%	1	1	-63.636%