Dark

HPQ20270115C40
HPQ Jan 15 2027 40.00 Call (HPQ270115C00040000)
option OPRA

EOD

Jul 23, 2026

0.4600-11.538%(-0.0600)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4600	0.4600	0.4600	0.4600	-11.538%	8	1,711	0.000%
2026-07-20	0.5200	0.5200	0.5200	0.5200	-11.864%	2	1,719	-11.538%
2026-07-17	0.6000	0.6000	0.5900	0.5900	+59.459%	5	1,721	-22.034%
2026-07-15	0.5200	0.5200	0.3300	0.3700	-35.088%	23	1,721	+24.324%
2026-07-14	0.5700	0.5700	0.5700	0.5700	+5.556%	4	1,729	-19.298%
2026-07-10	0.5100	0.5400	0.5100	0.5400	+42.105%	26	1,729	-14.815%
2026-07-02	0.3800	0.3800	0.3800	0.3800	+5.556%	4	1,708	+21.053%
2026-07-01	0.3600	0.3600	0.3600	0.3600	-12.195%	1	1,708	+27.778%
2026-06-29	0.4700	0.4700	0.4100	0.4100	-8.889%	2	1,708	+12.195%
2026-06-26	0.4900	0.4900	0.4500	0.4500	-19.643%	2	1,708	+2.222%
2026-06-25	0.6000	0.6000	0.5600	0.5600	+5.660%	2	1,707	-17.857%
2026-06-24	0.5300	0.5300	0.5300	0.5300	-11.667%	3	1,705	-13.208%
2026-06-23	0.5700	0.6000	0.5700	0.6000	0.000%	3	1,705	-23.333%
2026-06-22	0.7000	0.7000	0.6000	0.6000	-9.091%	3	1,704	-23.333%
2026-06-18	0.5400	0.6600	0.5400	0.6600	+11.864%	5	1,717	-30.303%
2026-06-17	0.5900	0.5900	0.5900	0.5900	-21.333%	20	1,717	-22.034%
2026-06-16	0.7500	0.7500	0.7500	0.7500	-15.730%	80	1,717	-38.667%
2026-06-12	0.8900	0.8900	0.8900	0.8900	-2.198%	2	1,637	-48.315%
2026-06-10	0.9900	0.9900	0.9100	0.9100	+7.059%	15	1,635	-49.451%
2026-06-09	1.0000	1.0300	0.7800	0.8500	-17.476%	166	1,628	-45.882%
2026-06-08	1.0100	1.0300	0.9800	1.0300	0.000%	12	1,702	-55.340%
2026-06-05	1.2300	1.2300	0.8800	1.0300	-23.134%	252	1,700	-55.340%
2026-06-04	1.4000	1.4000	1.3400	1.3400	-0.741%	20	1,588	-65.672%
2026-06-03	1.5000	1.6000	1.3500	1.3500	-22.414%	98	1,575	-65.926%
2026-06-02	2.8100	2.8100	1.7400	1.7400	-35.793%	475	1,533	-73.563%
2026-06-01	1.6200	2.8800	1.6200	2.7100	+86.897%	326	1,276	-83.026%
2026-05-29	1.1700	1.5500	1.0300	1.4500	+107.143%	100	1,159	-68.276%
2026-05-28	1.0300	1.0300	0.7000	0.7000	-26.316%	97	1,178	-34.286%
2026-05-27	0.8600	1.0000	0.8500	0.9500	+11.765%	104	1,196	-51.579%
2026-05-26	1.0100	1.0100	0.7000	0.8500	-16.667%	141	1,204	-45.882%
2026-05-22	0.3500	1.0700	0.3500	1.0200	+325.000%	215	1,227	-54.902%
2026-05-21	0.1900	0.2400	0.1900	0.2400	0.000%	26	1,194	+91.667%
2026-05-19	0.2600	0.2600	0.2200	0.2400	-14.286%	33	1,194	+91.667%
2026-05-18	0.2800	0.2800	0.2800	0.2800	+33.333%	1	1,219	+64.286%
2026-05-15	0.2100	0.2100	0.2100	0.2100	-16.000%	55	1,219	+119.048%
2026-05-14	0.1800	0.2500	0.1800	0.2500	-10.714%	10	1,257	+84.000%
2026-05-13	0.2200	0.2800	0.2200	0.2800	+12.000%	118	1,358	+64.286%
2026-05-12	0.2600	0.2600	0.2300	0.2500	-13.793%	67	1,358	+84.000%
2026-05-11	0.3200	0.4000	0.2900	0.2900	-17.143%	123	1,358	+58.621%
2026-05-08	0.2300	0.4000	0.2300	0.3500	+84.211%	267	1,436	+31.429%
2026-05-07	0.2200	0.2200	0.1800	0.1900	-5.000%	58	1,355	+142.105%
2026-05-06	0.2000	0.2000	0.2000	0.2000	-9.091%	2	1,405	+130.000%
2026-05-05	0.2000	0.2200	0.2000	0.2200	+29.412%	6	1,405	+109.091%
2026-05-01	0.1700	0.1700	0.1700	0.1700	-5.556%	5	1,400	+170.588%
2026-04-30	0.1800	0.1800	0.1800	0.1800	+20.000%	1	1,400	+155.556%
2026-04-29	0.1500	0.1500	0.1500	0.1500	+87.500%	1	1,400	+206.667%
2026-04-28	0.0800	0.0800	0.0800	0.0800	-20.000%	1	1,400	+475.000%
2026-04-27	0.1300	0.1300	0.1000	0.1000	-23.077%	11	1,400	+360.000%
2026-04-23	0.1500	0.1500	0.1300	0.1300	-27.778%	53	1,410	+253.846%
2026-04-22	0.1800	0.1800	0.1600	0.1800	0.000%	77	1,361	+155.556%
2026-04-21	0.1300	0.1800	0.1300	0.1800	+100.000%	11	1,338	+155.556%
2026-04-20	0.0900	0.0900	0.0900	0.0900	0.000%	10	1,327	+411.111%
2026-04-16	0.0900	0.0900	0.0900	0.0900	-18.182%	11	1,327	+411.111%
2026-04-15	0.0700	0.1100	0.0700	0.1100	-15.385%	11	1,337	+318.182%
2026-04-13	0.1300	0.1300	0.1100	0.1300	+44.444%	28	1,328	+253.846%
2026-04-10	0.0900	0.0900	0.0900	0.0900	-18.182%	1	1,328	+411.111%
2026-04-06	0.1100	0.1100	0.1100	0.1100	0.000%	26	1,328	+318.182%
2026-03-31	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,328	+318.182%
2026-03-25	0.1000	0.1000	0.1000	0.1000	+25.000%	2	1,328	+360.000%
2026-03-24	0.0800	0.0800	0.0800	0.0800	+14.286%	1	1,328	+475.000%
2026-03-23	0.0700	0.0700	0.0700	0.0700	-12.500%	10	1,328	+557.143%
2026-03-20	0.0800	0.0800	0.0800	0.0800	-11.111%	13	1,318	+475.000%
2026-03-19	0.1000	0.1000	0.0900	0.0900	-10.000%	10	1,318	+411.111%
2026-03-18	0.1000	0.1000	0.1000	0.1000	-23.077%	5	1,318	+360.000%
2026-03-13	0.1300	0.1300	0.1300	0.1300	+18.182%	1	1,318	+253.846%
2026-03-12	0.1200	0.1200	0.1100	0.1100	+10.000%	2	1,318	+318.182%
2026-03-11	0.1000	0.1000	0.1000	0.1000	-16.667%	1	1,318	+360.000%
2026-03-06	0.1200	0.1200	0.1200	0.1200	0.000%	2	1,318	+283.333%
2026-03-05	0.1200	0.1200	0.1200	0.1200	0.000%	2	1,318	+283.333%
2026-03-04	0.1200	0.1200	0.1200	0.1200	+20.000%	1	1,318	+283.333%
2026-02-27	0.1000	0.1000	0.1000	0.1000	-16.667%	1	1,318	+360.000%
2026-02-26	0.1200	0.1200	0.1200	0.1200	+50.000%	3	1,318	+283.333%
2026-02-24	0.1200	0.1200	0.0800	0.0800	-33.333%	42	1,318	+475.000%
2026-02-23	0.1200	0.1200	0.1200	0.1200	-7.692%	9	1,278	+283.333%
2026-02-20	0.1000	0.1300	0.1000	0.1300	+8.333%	14	1,278	+253.846%
2026-02-19	0.1200	0.1200	0.1200	0.1200	0.000%	3	1,286	+283.333%
2026-02-18	0.1200	0.1200	0.1100	0.1200	-7.692%	28	1,286	+283.333%
2026-02-13	0.1300	0.1300	0.1300	0.1300	+18.182%	1	1,270	+253.846%
2026-02-12	0.1100	0.1100	0.1100	0.1100	-38.889%	5	1,270	+318.182%
2026-02-11	0.1400	0.1800	0.1400	0.1800	+20.000%	7	1,270	+155.556%
2026-02-06	0.1400	0.1500	0.1400	0.1500	-25.000%	30	1,267	+206.667%
2026-02-04	0.1500	0.2000	0.1500	0.2000	+100.000%	218	1,247	+130.000%
2026-01-29	0.1200	0.1200	0.1000	0.1000	-16.667%	2	1,119	+360.000%
2026-01-27	0.1200	0.1200	0.1200	0.1200	-7.692%	1	1,120	+283.333%
2026-01-23	0.1300	0.1300	0.1300	0.1300	+30.000%	1	1,120	+253.846%
2026-01-21	0.1200	0.1300	0.1000	0.1000	0.000%	5	1,120	+360.000%
2026-01-20	0.1000	0.1000	0.1000	0.1000	-16.667%	3	1,119	+360.000%
2026-01-16	0.1200	0.1200	0.1200	0.1200	-25.000%	20	1,102	+283.333%
2026-01-13	0.1600	0.1600	0.1600	0.1600	-15.789%	2	1,102	+187.500%
2026-01-02	0.1900	0.1900	0.1900	0.1900	-24.000%	2	1,101	+142.105%
2025-12-23	0.2500	0.2500	0.2500	0.2500	+25.000%	4	1,101	+84.000%
2025-12-22	0.2000	0.2000	0.2000	0.2000	-9.091%	10	1,101	+130.000%
2025-12-18	0.2500	0.2500	0.2200	0.2200	-37.143%	12	1,111	+109.091%
2025-12-09	0.3500	0.3500	0.3500	0.3500	-12.500%	2	1,100	+31.429%
2025-12-03	0.4000	0.4000	0.4000	0.4000	-13.043%	1	1,102	+15.000%
2025-12-01	0.4600	0.4600	0.4600	0.4600	+58.621%	1	1,102	0.000%
2025-11-19	0.2900	0.3000	0.2900	0.2900	-9.375%	7	1,102	+58.621%
2025-11-18	0.3000	0.3200	0.3000	0.3200	+6.667%	21	1,108	+43.750%
2025-11-17	0.4000	0.4000	0.3000	0.3000	-37.500%	6	1,093	+53.333%
2025-11-14	0.4600	0.4800	0.4600	0.4800	+11.628%	4	1,090	-4.167%
2025-11-12	0.4300	0.4300	0.4300	0.4300	-42.667%	2	1,090	+6.977%
2025-10-30	0.7500	0.7500	0.7500	0.7500	-9.639%	4	1,091	-38.667%
2025-10-29	0.8300	0.8300	0.8300	0.8300	+3.750%	1	1,091	-44.578%
2025-10-22	0.7400	0.8000	0.7400	0.8000	-9.091%	9	1,092	-42.500%
2025-10-20	0.8800	0.8800	0.8800	0.8800	-16.190%	1	1,087	-47.727%
2025-10-16	1.0400	1.0500	1.0400	1.0500	+5.000%	2	1,087	-56.190%
2025-10-14	0.8300	1.0000	0.8300	1.0000	+42.857%	111	1,086	-54.000%
2025-10-10	0.7000	0.7000	0.7000	0.7000	+40.000%	2	1,076	-34.286%
2025-10-07	0.4500	0.5000	0.4500	0.5000	0.000%	6	1,075	-8.000%
2025-10-06	0.5600	0.5600	0.5000	0.5000	+2.041%	15	1,075	-8.000%
2025-10-03	0.4900	0.4900	0.4900	0.4900	-2.000%	5	1,084	-6.122%
2025-10-01	0.5000	0.5000	0.5000	0.5000	+2.041%	10	1,079	-8.000%
2025-09-26	0.5000	0.5000	0.4900	0.4900	-5.769%	10	1,079	-6.122%
2025-09-25	0.5000	0.5200	0.5000	0.5200	-28.767%	2	1,071	-11.538%
2025-09-17	0.7300	0.7300	0.7300	0.7300	+4.286%	1	1,072	-36.986%
2025-09-16	0.6900	0.7000	0.6900	0.7000	-2.778%	100	1,073	-34.286%
2025-09-12	0.7200	0.7200	0.7200	0.7200	-13.253%	1	1,073	-36.111%
2025-09-08	0.8300	0.8300	0.8300	0.8300	+10.667%	1	1,074	-44.578%
2025-09-04	0.7500	0.7500	0.7500	0.7500	+13.636%	10	1,074	-38.667%
2025-09-02	0.7500	0.7500	0.6600	0.6600	-4.348%	11	1,075	-30.303%
2025-08-28	0.6900	0.6900	0.6900	0.6900	+4.545%	11	1,076	-33.333%
2025-08-27	0.6600	0.6600	0.6600	0.6600	-13.158%	1	1,076	-30.303%
2025-08-25	0.7800	0.7800	0.7600	0.7600	+26.667%	2	1,076	-39.474%
2025-08-21	0.6000	0.6000	0.6000	0.6000	-4.762%	3	1,077	-23.333%
2025-08-20	0.6300	0.6300	0.6300	0.6300	+5.000%	2	1,077	-26.984%
2025-08-19	0.6000	0.6000	0.6000	0.6000	-11.765%	2	1,077	-23.333%
2025-08-14	0.7500	0.7500	0.6800	0.6800	+83.784%	3	1,075	-32.353%
2025-08-01	0.4100	0.4600	0.3700	0.3700	-30.189%	10	1,076	+24.324%
2025-07-31	0.4400	0.5300	0.4400	0.5300	+3.922%	2	1,081	-13.208%
2025-07-21	0.5400	0.5400	0.5100	0.5100	+21.429%	6	1,082	-9.804%
2025-07-16	0.4200	0.4200	0.4200	0.4200	-35.385%	10	1,082	+9.524%
2025-07-08	0.6500	0.6500	0.6500	0.6500	+18.182%	5	1,082	-29.231%
2025-06-30	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,082	-16.364%
2025-06-26	0.5500	0.5500	0.5500	0.5500	+12.245%	1	1,083	-16.364%
2025-06-24	0.4900	0.4900	0.4900	0.4900	+8.889%	1	1,083	-6.122%
2025-06-23	0.5000	0.5000	0.4500	0.4500	-27.419%	2	1,083	+2.222%
2025-06-20	0.6200	0.6200	0.6200	0.6200	+12.727%	4	1,084	-25.806%
2025-06-18	0.5600	0.5700	0.5500	0.5500	-5.172%	13	1,094	-16.364%
2025-06-17	0.6200	0.6200	0.5800	0.5800	+5.455%	4	1,094	-20.690%
2025-06-13	0.5900	0.5900	0.5500	0.5500	-15.385%	10	1,094	-16.364%
2025-06-11	0.6500	0.6500	0.6500	0.6500	-7.143%	15	1,092	-29.231%
2025-06-09	0.7000	0.7000	0.7000	0.7000	+11.111%	5	1,092	-34.286%
2025-06-05	0.6300	0.6300	0.6300	0.6300	+1.613%	12	1,097	-26.984%
2025-06-02	0.6600	0.6600	0.6200	0.6200	-3.125%	3	1,109	-25.806%
2025-05-30	0.6600	0.6600	0.6400	0.6400	-1.538%	4	1,110	-28.125%
2025-05-29	1.2000	1.2000	0.6000	0.6500	-48.000%	11	1,110	-29.231%
2025-05-28	1.2500	1.2500	1.2500	1.2500	-20.886%	10	1,112	-63.200%
2025-05-19	1.5800	1.5800	1.5800	1.5800	+8.219%	8	1,112	-70.886%
2025-05-16	1.4600	1.4600	1.4600	1.4600	-1.351%	16	1,120	-68.493%
2025-05-15	1.4800	1.4800	1.4800	1.4800	+48.000%	8	1,112	-68.919%
2025-05-08	1.0000	1.0000	1.0000	1.0000	-5.660%	1	1,112	-54.000%
2025-05-05	2.4600	2.4600	1.0600	1.0600	+24.706%	22	1,113	-56.604%
2025-04-29	0.8500	0.8500	0.8500	0.8500	-19.811%	12	1,093	-45.882%
2025-04-24	1.0600	1.0600	1.0600	1.0600	+39.474%	1	1,081	-56.604%
2025-04-21	0.7600	0.7600	0.7600	0.7600	-1.299%	1	1,081	-39.474%
2025-04-16	0.7700	0.7700	0.7700	0.7700	-14.444%	8	1,080	-40.260%
2025-04-14	0.9000	0.9000	0.9000	0.9000	-10.000%	3	1,088	-48.889%
2025-04-09	1.3700	1.3700	1.0000	1.0000	+7.527%	6	1,088	-54.000%
2025-04-08	0.9300	0.9300	0.9300	0.9300	+34.783%	1	1,088	-50.538%
2025-04-07	0.6900	0.6900	0.6900	0.6900	+16.949%	1	1,088	-33.333%
2025-04-04	0.5900	0.5900	0.5900	0.5900	-28.049%	2	1,088	-22.034%
2025-04-03	0.7500	0.8200	0.7500	0.8200	-33.871%	92	1,088	-43.902%
2025-04-02	1.2600	1.2600	1.1900	1.2400	+4.202%	8	1,093	-62.903%
2025-04-01	1.1900	1.1900	1.1900	1.1900	-4.800%	3	1,093	-61.345%
2025-03-28	1.3300	1.3300	1.2500	1.2500	-25.150%	12	1,090	-63.200%
2025-03-25	1.6700	1.6700	1.6700	1.6700	+21.014%	6	1,086	-72.455%
2025-03-21	1.3800	1.3800	1.3800	1.3800	-12.658%	2	1,092	-66.667%
2025-03-20	1.5800	1.5800	1.5800	1.5800	-1.250%	1	1,093	-70.886%
2025-03-14	1.6200	1.6200	1.6000	1.6000	+3.226%	4	1,094	-71.250%
2025-03-12	1.6800	1.6800	1.5500	1.5500	-7.738%	32	1,095	-70.323%
2025-03-11	1.7000	1.7000	1.6800	1.6800	-13.402%	4	1,123	-72.619%
2025-03-10	1.9800	1.9800	1.9400	1.9400	-7.619%	45	1,126	-76.289%
2025-03-07	2.0000	2.1000	2.0000	2.1000	+13.514%	4	1,103	-78.095%
2025-03-06	1.8500	1.8500	1.8500	1.8500	-1.070%	1	1,079	-75.135%
2025-03-04	1.8700	1.8700	1.8700	1.8700	-12.207%	23	1,079	-75.401%
2025-03-03	2.2400	2.2400	2.1300	2.1300	+9.231%	2	1,079	-78.404%
2025-02-28	2.1000	2.2500	1.9500	1.9500	-42.647%	26	1,078	-76.410%
2025-02-27	3.3000	3.4000	3.3000	3.4000	-1.449%	24	1,080	-86.471%
2025-02-26	3.4500	3.4500	3.4500	3.4500	-6.757%	4	1,058	-86.667%
2025-02-25	3.9200	3.9200	3.7000	3.7000	-6.566%	37	1,058	-87.568%
2025-02-24	3.9600	3.9600	3.9600	3.9600	+1.538%	1	1,035	-88.384%
2025-02-21	3.9000	3.9000	3.9000	3.9000	+2.094%	46	1,034	-88.205%
2025-02-20	3.8800	3.8800	3.8200	3.8200	-5.679%	23	1,011	-87.958%
2025-02-19	4.0500	4.0500	4.0500	4.0500	+16.046%	4	988	-88.642%
2025-02-18	3.5000	3.5000	3.4900	3.4900	+7.055%	23	962	-86.819%
2025-02-13	3.2600	3.2600	3.2600	3.2600	+7.591%	1	962	-85.890%
2025-02-12	3.0300	3.0300	3.0300	3.0300	+5.208%	23	962	-84.818%
2025-02-10	2.8800	2.8800	2.8800	2.8800	-3.679%	23	939	-84.028%
2025-02-07	2.8400	2.9900	2.8400	2.9900	+3.103%	4	916	-84.615%
2025-02-06	2.9000	2.9000	2.9000	2.9000	-2.027%	23	917	-84.138%
2025-02-05	2.7000	2.9600	2.6700	2.9600	+15.175%	47	894	-84.459%
2025-02-03	2.5700	2.5700	2.5700	2.5700	-18.413%	23	871	-82.101%
2025-01-31	2.9800	3.1500	2.9800	3.1500	+2.941%	92	848	-85.397%
2025-01-30	3.0600	3.0600	3.0600	3.0600	+0.328%	23	802	-84.967%
2025-01-29	3.0500	3.0500	3.0500	3.0500	+2.349%	23	802	-84.918%
2025-01-28	3.0000	3.0000	2.9800	2.9800	-9.697%	46	779	-84.564%
2025-01-27	2.9800	3.3000	2.9800	3.3000	+6.796%	92	756	-86.061%
2025-01-24	3.3000	3.3000	3.0900	3.0900	-4.923%	486	664	-85.113%
2025-01-23	3.2000	3.3700	3.2000	3.2500	0.000%	322	480	-85.846%
2025-01-22	3.2500	3.2500	3.2500	3.2500	+11.684%	23	159	-85.846%
2025-01-21	2.9300	2.9300	2.9100	2.9100	-5.519%	23	106	-84.192%
2025-01-17	3.0900	3.0900	3.0800	3.0800	-6.667%	46	106	-85.065%
2025-01-14	3.3000	3.3000	3.3000	3.3000	0.000%	11	106	-86.061%
2025-01-13	3.3000	3.3000	3.3000	3.3000	-5.714%	2	105	-86.061%
2025-01-03	3.5000	3.5000	3.5000	3.5000	-1.130%	2	106	-86.857%
2024-12-19	3.5400	3.5400	3.5400	3.5400	-29.901%	1	105	-87.006%
2024-12-09	5.1000	5.1000	5.0500	5.0500	0.000%	2	105	-90.891%
2024-12-02	4.9000	5.0500	4.9000	5.0500	+27.848%	12	104	-90.891%
2024-11-27	5.2000	5.2000	3.9500	3.9500	-46.622%	19	101	-88.354%
2024-11-25	7.4000	7.4000	7.4000	7.4000	+19.355%	15	101	-93.784%
2024-11-21	6.2000	6.2000	6.2000	6.2000	+10.714%	50	86	-92.581%
2024-11-18	5.6000	5.6000	5.6000	5.6000	0.000%	1	36	-91.786%
2024-11-08	5.6000	5.6000	5.6000	5.6000	+4.673%	8	36	-91.786%
2024-10-24	5.3500	5.3500	5.3500	5.3500	-4.464%	10	32	-91.402%
2024-10-16	5.6000	5.6000	5.6000	5.6000	+9.804%	2	32	-91.786%
2024-10-04	5.1000	5.1000	5.1000	5.1000	+7.368%	2	30	-90.980%
2024-09-27	4.7500	4.7500	4.7500	4.7500	-5.000%	50	31	-90.316%
2024-09-25	5.0000	5.0000	5.0000	5.0000	+13.895%	4	6	-90.800%
2024-09-17	4.3900	4.3900	4.3900	4.3900	+7.073%	1	2	-89.522%
2024-09-16	4.1000	4.1000	4.1000	4.1000	0.000%	1	1	-88.780%