Dark

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

EOD

Jul 23, 2026

0.7200-11.111%(-0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.7900	0.7900	0.7200	0.7200	-11.111%	2	3,603	0.000%
2026-07-22	0.8900	0.8900	0.8100	0.8100	+35.000%	281	3,603	-11.111%
2026-07-16	0.6000	0.6000	0.6000	0.6000	0.000%	5	3,647	+20.000%
2026-07-15	0.6000	0.6000	0.6000	0.6000	-9.091%	3	3,647	+20.000%
2026-07-09	0.6600	0.6600	0.6600	0.6600	+13.793%	1	3,647	+9.091%
2026-07-08	0.5700	0.5900	0.5700	0.5800	0.000%	4	3,647	+24.138%
2026-06-29	0.5800	0.5800	0.5800	0.5800	-10.769%	2	3,647	+24.138%
2026-06-24	0.7600	0.7600	0.6500	0.6500	-18.750%	7	3,647	+10.769%
2026-06-23	0.8000	0.8000	0.8000	0.8000	+3.896%	1	3,652	-10.000%
2026-06-18	0.7700	0.7700	0.7700	0.7700	-36.885%	1	3,651	-6.494%
2026-06-15	1.2200	1.2200	1.2200	1.2200	+5.172%	1	3,651	-40.984%
2026-06-09	1.1600	1.1600	1.1600	1.1600	-10.769%	5	3,651	-37.931%
2026-06-08	1.2500	1.3000	1.2500	1.3000	0.000%	103	3,656	-44.615%
2026-06-05	1.2500	1.3000	1.2500	1.3000	-24.419%	55	3,557	-44.615%
2026-06-03	1.7900	1.7900	1.7200	1.7200	-20.370%	44	3,513	-58.140%
2026-06-02	3.0000	3.0000	2.1600	2.1600	-35.522%	14	3,516	-66.667%
2026-06-01	1.9700	3.4000	1.9700	3.3500	+87.151%	110	3,517	-78.507%
2026-05-29	1.2900	2.1200	1.2900	1.7900	+79.000%	220	3,519	-59.777%
2026-05-28	1.0800	1.1700	1.0000	1.0000	-8.257%	14	3,512	-28.000%
2026-05-26	1.2000	1.2000	1.0500	1.0900	-19.259%	135	3,515	-33.945%
2026-05-22	0.6700	1.4600	0.6700	1.3500	+382.143%	3,769	3,535	-46.667%
2026-05-21	0.2800	0.2800	0.2800	0.2800	-24.324%	10	316	+157.143%
2026-05-20	0.3700	0.3700	0.3700	0.3700	+146.667%	1	316	+94.595%
2026-05-14	0.1500	0.1500	0.1500	0.1500	-64.286%	10	325	+380.000%
2026-05-12	0.4200	0.4200	0.4200	0.4200	-6.667%	1	325	+71.429%
2026-05-11	0.5400	0.5400	0.4500	0.4500	+12.500%	3	325	+60.000%
2026-05-08	0.3000	0.4000	0.3000	0.4000	+25.000%	8	327	+80.000%
2026-05-07	0.3200	0.3200	0.3200	0.3200	+10.345%	1	321	+125.000%
2026-05-06	0.2900	0.2900	0.2900	0.2900	+11.538%	1	322	+148.276%
2026-05-05	0.2600	0.2600	0.2600	0.2600	0.000%	1	323	+176.923%
2026-05-04	0.2700	0.2700	0.2600	0.2600	+13.043%	3	324	+176.923%
2026-04-30	0.2300	0.2300	0.2300	0.2300	+9.524%	1	324	+213.043%
2026-04-28	0.2100	0.2100	0.2100	0.2100	-8.696%	1	325	+242.857%
2026-04-24	0.2300	0.2300	0.2300	0.2300	+64.286%	1	326	+213.043%
2026-04-21	0.1400	0.1400	0.1400	0.1400	0.000%	1	328	+414.286%
2026-04-16	0.1500	0.1500	0.1400	0.1400	-12.500%	4	328	+414.286%
2026-04-14	0.1600	0.1600	0.1600	0.1600	+60.000%	1	330	+350.000%
2026-04-13	0.1000	0.1000	0.1000	0.1000	0.000%	3	331	+620.000%
2026-04-08	0.1500	0.1500	0.1000	0.1000	-41.176%	2	334	+620.000%
2026-03-27	0.1700	0.1700	0.1700	0.1700	+13.333%	1	334	+323.529%
2026-03-19	0.1500	0.1500	0.1500	0.1500	-6.250%	1	333	+380.000%
2026-03-17	0.1600	0.1600	0.1600	0.1600	-15.789%	1	333	+350.000%
2026-03-13	0.1900	0.1900	0.1900	0.1900	+26.667%	5	334	+278.947%
2026-03-11	0.1500	0.1500	0.1500	0.1500	-6.250%	1	339	+380.000%
2026-03-04	0.1600	0.1600	0.1600	0.1600	+6.667%	1	338	+350.000%
2026-02-27	0.1500	0.1500	0.1500	0.1500	-11.765%	1	339	+380.000%
2026-02-26	0.1700	0.1700	0.1700	0.1700	-10.526%	2	340	+323.529%
2026-02-20	0.1900	0.1900	0.1900	0.1900	-17.391%	2	342	+278.947%
2026-02-13	0.2300	0.2300	0.2300	0.2300	+9.524%	5	342	+213.043%
2026-02-06	0.2000	0.2100	0.2000	0.2100	-4.545%	11	342	+242.857%
2026-02-04	0.2200	0.2200	0.2200	0.2200	+46.667%	1	343	+227.273%
2026-02-03	0.1500	0.1500	0.1500	0.1500	-25.000%	1	344	+380.000%
2026-02-02	0.2000	0.2000	0.2000	0.2000	+17.647%	10	344	+260.000%
2026-01-27	0.1700	0.1700	0.1700	0.1700	0.000%	1	354	+323.529%
2026-01-23	0.1700	0.1700	0.1700	0.1700	+6.250%	1	354	+323.529%
2026-01-21	0.1600	0.1600	0.1600	0.1600	-33.333%	1	353	+350.000%
2026-01-07	0.2400	0.2400	0.2400	0.2400	-52.941%	2	353	+200.000%
2025-12-16	0.5100	0.5100	0.5100	0.5100	-26.087%	1	352	+41.176%
2025-12-11	0.6900	0.6900	0.6900	0.6900	-1.429%	7	352	+4.348%
2025-12-10	0.6000	0.8700	0.6000	0.7000	+16.667%	31	345	+2.857%
2025-12-09	0.6000	0.6000	0.6000	0.6000	-18.919%	3	334	+20.000%
2025-12-05	0.7100	0.7400	0.7100	0.7400	+39.623%	3	337	-2.703%
2025-11-28	0.5300	0.5300	0.5300	0.5300	+10.417%	1	334	+35.849%
2025-11-21	0.4800	0.4800	0.4800	0.4800	+4.348%	1	335	+50.000%
2025-11-17	0.4600	0.4600	0.4600	0.4600	-41.026%	1	336	+56.522%
2025-11-12	0.7800	0.7800	0.7800	0.7800	+11.429%	1	335	-7.692%
2025-11-11	0.7000	0.7000	0.7000	0.7000	-27.083%	2	335	+2.857%
2025-11-05	0.9600	0.9600	0.9600	0.9600	-17.949%	1	333	-25.000%
2025-11-04	1.1700	1.1700	1.1700	1.1700	-13.333%	1	332	-38.462%
2025-10-27	1.3500	1.3500	1.3500	1.3500	0.000%	4	337	-46.667%
2025-10-21	1.3500	1.3500	1.3500	1.3500	+8.871%	1	337	-46.667%
2025-10-14	1.2400	1.2400	1.2400	1.2400	+13.761%	1	338	-41.935%
2025-10-13	1.0900	1.0900	1.0900	1.0900	+22.472%	30	339	-33.945%
2025-10-10	0.8900	0.8900	0.8900	0.8900	-17.593%	1	339	-19.101%
2025-10-09	1.0800	1.0800	1.0800	1.0800	+24.138%	1	338	-33.333%
2025-10-06	0.8700	0.8700	0.8700	0.8700	+14.474%	7	339	-17.241%
2025-10-01	0.7600	0.7600	0.7600	0.7600	-14.607%	3	346	-5.263%
2025-09-30	0.8200	0.8900	0.8200	0.8900	+9.877%	3	349	-19.101%
2025-09-25	0.8300	0.9500	0.7900	0.8100	-24.299%	182	346	-11.111%
2025-09-15	1.0700	1.0700	1.0700	1.0700	-12.295%	1	312	-32.710%
2025-09-11	1.2200	1.2200	1.2200	1.2200	0.000%	1	313	-40.984%
2025-09-04	1.2200	1.2200	1.2200	1.2200	-7.576%	3	312	-40.984%
2025-09-03	1.3200	1.3200	1.3200	1.3200	+10.000%	3	309	-45.455%
2025-08-29	1.2000	1.2000	1.2000	1.2000	+20.000%	3	306	-40.000%
2025-08-26	1.0000	1.0000	1.0000	1.0000	-9.091%	8	306	-28.000%
2025-08-19	1.1000	1.1000	1.1000	1.1000	+26.437%	4	298	-34.545%
2025-08-14	0.8700	0.8700	0.8700	0.8700	+24.286%	2	302	-17.241%
2025-07-21	0.7000	0.7000	0.7000	0.7000	-6.667%	5	300	+2.857%
2025-07-17	0.7500	0.7500	0.7500	0.7500	-33.036%	2	295	-4.000%
2025-07-03	1.1200	1.1200	1.1200	1.1200	+31.765%	2	299	-35.714%
2025-06-27	0.8500	0.8500	0.8500	0.8500	+2.410%	1	299	-15.294%
2025-06-18	0.8300	0.8300	0.8300	0.8300	0.000%	2	302	-13.253%
2025-06-16	0.8300	0.8300	0.8300	0.8300	-7.778%	1	302	-13.253%
2025-06-12	0.9000	0.9000	0.9000	0.9000	-55.446%	1	303	-20.000%
2025-05-27	1.9300	2.0400	1.9100	2.0200	-7.763%	6	304	-64.356%
2025-05-19	2.1900	2.1900	2.1900	2.1900	+6.311%	8	304	-67.123%
2025-05-14	2.0600	2.0600	2.0600	2.0600	+51.471%	23	312	-65.049%
2025-05-07	1.3400	1.3600	1.3400	1.3600	+12.397%	24	289	-47.059%
2025-04-29	1.2100	1.2100	1.2100	1.2100	+6.140%	23	265	-40.496%
2025-04-24	1.1400	1.1400	1.1400	1.1400	-13.636%	23	242	-36.842%
2025-04-23	1.3200	1.3200	1.3200	1.3200	+40.426%	1	219	-45.455%
2025-04-21	0.9400	0.9400	0.9400	0.9400	-5.051%	23	218	-23.404%
2025-04-16	0.9900	0.9900	0.9900	0.9900	-25.000%	23	195	-27.273%
2025-04-14	1.3200	1.3200	1.3200	1.3200	+24.528%	4	172	-45.455%
2025-04-11	1.0600	1.0600	1.0600	1.0600	+0.952%	46	168	-32.075%
2025-04-10	1.0500	1.0500	1.0500	1.0500	-19.231%	1	145	-31.429%
2025-04-09	1.3000	1.3000	1.3000	1.3000	+32.653%	1	146	-44.615%
2025-04-08	1.1500	1.1500	0.9800	0.9800	-41.667%	34	145	-26.531%
2025-04-02	1.6800	1.6800	1.6800	1.6800	-17.647%	23	110	-57.143%
2025-03-26	2.0400	2.0400	2.0400	2.0400	-1.923%	23	110	-64.706%
2025-03-18	2.0800	2.0800	2.0800	2.0800	-0.952%	23	108	-65.385%
2025-03-17	2.1000	2.1000	2.1000	2.1000	+5.528%	23	85	-65.714%
2025-03-13	1.9900	1.9900	1.9900	1.9900	-6.132%	2	62	-63.819%
2025-03-12	2.1000	2.1200	2.1000	2.1200	-4.505%	18	62	-66.038%
2025-03-11	2.2200	2.2200	2.2200	2.2200	-17.164%	23	67	-67.568%
2025-03-10	2.5500	2.6800	2.5500	2.6800	-1.471%	2	44	-73.134%
2025-03-07	2.5800	2.7200	2.5800	2.7200	+21.429%	4	44	-73.529%
2025-03-05	2.2200	2.2400	2.2200	2.2400	-18.545%	2	45	-67.857%
2025-03-03	2.7500	2.7500	2.7500	2.7500	-38.202%	1	44	-73.818%
2025-02-18	4.4500	4.4500	4.4500	4.4500	+8.537%	1	44	-83.820%
2025-02-13	4.0500	4.1000	4.0500	4.1000	+4.859%	2	44	-82.439%
2025-02-06	3.7300	3.9100	3.7300	3.9100	+3.714%	2	44	-81.586%
2025-02-05	3.6100	3.7700	3.6100	3.7700	-10.238%	2	44	-80.902%
2025-01-31	4.0800	4.2500	4.0800	4.2000	+21.037%	8	44	-82.857%
2025-01-24	3.4700	3.4700	3.4700	3.4700	-18.353%	2	44	-79.251%
2025-01-22	4.2500	4.2500	4.2500	4.2500	+3.659%	2	44	-83.059%
2025-01-14	4.1000	4.1000	4.1000	4.1000	-8.482%	1	43	-82.439%
2024-12-27	4.4800	4.4800	4.4800	4.4800	-14.504%	40	43	-83.929%
2024-12-11	4.8900	5.2400	4.8900	5.2400	+23.294%	30	24	-86.260%
2024-12-06	4.2500	4.2500	4.2500	4.2500	-25.439%	2	33	-83.059%
2024-11-29	5.7000	5.7000	5.7000	5.7000	+14.000%	4	34	-87.368%
2024-11-27	5.2500	5.2500	5.0000	5.0000	-32.524%	2	30	-85.600%
2024-11-21	7.4500	7.4500	7.3600	7.4100	+12.273%	27	30	-90.283%
2024-11-20	6.6000	6.6000	6.6000	6.6000	-2.941%	11	29	-89.091%
2024-11-15	6.8000	6.8000	6.8000	6.8000	+0.741%	2	18	-89.412%
2024-10-21	6.7500	6.7500	6.7500	6.7500	-6.250%	15	17	-89.333%
2024-10-15	7.2000	7.2000	7.2000	7.2000	+21.827%	15	17	-90.000%
2024-10-04	5.9100	5.9100	5.9100	5.9100	-10.455%	2	2	-87.817%
2024-09-26	6.6000	6.6000	6.6000	6.6000	0.000%	1	1	-89.091%