Dark

HPQ20270115C45
HPQ Jan 15 2027 45.00 Call (HPQ270115C00045000)
option OPRA

EOD

Sep 21, 2026

1.300.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.3000	1.3000	1.3000	1.3000	0.000%	3	189	0.000%
2026-09-18	1.2000	1.3000	1.1500	1.3000	-10.345%	42	186	0.000%
2026-09-17	1.4500	1.4500	1.4500	1.4500	+20.833%	3	176	-10.345%
2026-09-15	1.2500	1.3300	1.2000	1.2000	-25.926%	49	176	+8.333%
2026-09-11	1.9000	1.9000	1.5900	1.6200	+78.022%	5	174	-19.753%
2026-09-10	0.8500	0.9400	0.8500	0.9100	+10.976%	41	176	+42.857%
2026-09-09	0.8200	0.8200	0.8200	0.8200	+30.159%	100	173	+58.537%
2026-09-08	0.5900	0.6400	0.5900	0.6300	-22.222%	24	208	+106.349%
2026-09-04	0.8200	0.8700	0.7700	0.8100	+2.532%	32	207	+60.494%
2026-09-03	0.7900	0.8200	0.7800	0.7900	+9.722%	22	207	+64.557%
2026-09-02	0.7000	0.7200	0.7000	0.7200	+7.463%	4	212	+80.556%
2026-08-18	0.6700	0.6700	0.6700	0.6700	-4.286%	1	209	+94.030%
2026-08-17	0.7000	0.7000	0.7000	0.7000	-12.500%	1	209	+85.714%
2026-08-14	0.9000	0.9200	0.8000	0.8000	-3.614%	14	210	+62.500%
2026-08-13	1.0400	1.0400	0.8300	0.8300	+27.692%	11	196	+56.627%
2026-08-11	0.7000	0.7000	0.6500	0.6500	-26.966%	13	192	+100.000%
2026-08-10	0.8900	0.8900	0.8900	0.8900	+45.902%	1	193	+46.067%
2026-08-06	0.6100	0.6100	0.6100	0.6100	+5.172%	20	194	+113.115%
2026-08-04	0.5800	0.5800	0.5800	0.5800	+38.095%	1	206	+124.138%
2026-08-03	0.4200	0.4200	0.4200	0.4200	+40.000%	3	206	+209.524%
2026-07-17	0.3000	0.3000	0.3000	0.3000	+20.000%	10	203	+333.333%
2026-07-08	0.2500	0.2500	0.2500	0.2500	+25.000%	1	203	+420.000%
2026-07-02	0.2000	0.2000	0.2000	0.2000	-41.176%	1	203	+550.000%
2026-06-25	0.3400	0.3400	0.3400	0.3400	-5.556%	1	203	+282.353%
2026-06-18	0.3600	0.3600	0.3600	0.3600	-20.000%	3	203	+261.111%
2026-06-15	0.4500	0.4500	0.4500	0.4500	-8.163%	100	203	+188.889%
2026-06-12	0.4900	0.4900	0.4900	0.4900	-30.000%	1	303	+165.306%
2026-06-09	0.7000	0.7000	0.7000	0.7000	-7.895%	2	302	+85.714%
2026-06-05	0.7600	0.7600	0.7600	0.7600	-17.391%	3	304	+71.053%
2026-06-04	1.0000	1.0000	0.9200	0.9200	-16.364%	120	307	+41.304%
2026-06-03	1.1000	1.1000	1.1000	1.1000	-24.138%	10	286	+18.182%
2026-06-02	2.1100	2.1100	1.4500	1.4500	-31.280%	33	276	-10.345%
2026-06-01	1.1000	2.1600	1.1000	2.1100	+117.526%	112	284	-38.389%
2026-05-29	0.6200	1.1000	0.6200	0.9700	+94.000%	31	218	+34.021%
2026-05-28	0.5500	0.5500	0.5000	0.5000	-12.281%	20	195	+160.000%
2026-05-27	0.5800	0.5800	0.5700	0.5700	0.000%	2	194	+128.070%
2026-05-26	0.5700	0.5700	0.5700	0.5700	-17.391%	100	193	+128.070%
2026-05-22	0.2500	0.7500	0.2500	0.6900	+360.000%	56	93	+88.406%
2026-05-07	0.1500	0.1500	0.1500	0.1500	+50.000%	1	92	+766.667%
2026-05-06	0.1000	0.1000	0.1000	0.1000	-33.333%	3	91	+1,200.000%
2026-04-06	0.1500	0.1500	0.1500	0.1500	+150.000%	13	91	+766.667%
2026-03-11	0.0600	0.0600	0.0600	0.0600	+20.000%	1	98	+2,066.667%
2026-02-24	0.0500	0.0500	0.0500	0.0500	-28.571%	1	97	+2,500.000%
2026-01-14	0.1500	0.1500	0.0700	0.0700	-12.500%	2	97	+1,757.143%
2025-12-29	0.0800	0.0800	0.0800	0.0800	-20.000%	2	96	+1,525.000%
2025-12-18	0.1000	0.1000	0.1000	0.1000	-44.444%	50	96	+1,200.000%
2025-12-10	0.1800	0.1800	0.1800	0.1800	-14.286%	1	46	+622.222%
2025-11-25	0.2100	0.2100	0.2100	0.2100	-53.333%	1	46	+519.048%
2025-10-27	0.4500	0.4500	0.4500	0.4500	+45.161%	1	45	+188.889%
2025-10-08	0.3100	0.3100	0.3100	0.3100	-3.125%	1	45	+319.355%
2025-06-13	0.5300	0.5300	0.3200	0.3200	-8.571%	44	45	+306.250%
2025-06-03	0.3500	0.3500	0.3500	0.3500	-12.500%	2	44	+271.429%
2025-05-29	0.4000	0.4000	0.4000	0.4000	-47.368%	1	42	+225.000%
2025-05-13	0.7200	0.7600	0.7200	0.7600	+24.590%	2	42	+71.053%
2025-05-08	0.6100	0.6100	0.6100	0.6100	+8.929%	1	42	+113.115%
2025-04-28	0.5600	0.5600	0.5600	0.5600	+1.818%	1	42	+132.143%
2025-04-25	0.5500	0.5500	0.5500	0.5500	+12.245%	8	42	+136.364%
2025-04-07	0.4900	0.4900	0.4900	0.4900	-12.500%	33	44	+165.306%
2025-04-03	0.5600	0.5600	0.5600	0.5600	-33.333%	3	57	+132.143%
2025-03-21	0.8400	0.8400	0.8400	0.8400	-25.664%	2	57	+54.762%
2025-03-04	1.1300	1.1300	1.1300	1.1300	-13.740%	3	58	+15.044%
2025-03-03	1.4900	1.4900	1.3100	1.3100	-53.214%	6	55	-0.763%
2025-02-24	2.6400	2.8000	2.6400	2.8000	+3.704%	2	54	-53.571%
2025-02-21	2.7000	2.7000	2.7000	2.7000	+4.247%	10	55	-51.852%
2025-02-20	2.5300	2.5900	2.5300	2.5900	+12.609%	2	50	-49.807%
2025-02-14	2.2300	2.3000	2.2300	2.3000	+5.505%	4	50	-43.478%
2025-02-13	2.1100	2.1800	2.1100	2.1800	+11.224%	2	51	-40.367%
2025-02-03	1.9300	1.9600	1.9300	1.9600	-12.500%	2	51	-33.673%
2025-01-31	2.1000	2.2400	2.1000	2.2400	-0.444%	4	52	-41.964%
2025-01-23	2.2700	2.3500	2.2500	2.2500	-0.881%	35	52	-42.222%
2025-01-22	2.2400	2.2700	2.2400	2.2700	+9.662%	2	38	-42.731%
2025-01-17	1.9900	2.0700	1.9900	2.0700	-9.607%	4	39	-37.198%
2025-01-13	2.1700	2.2900	2.1700	2.2900	-21.034%	2	39	-43.231%
2025-01-03	2.9000	2.9000	2.9000	2.9000	+18.852%	2	39	-55.172%
2024-12-19	2.4400	2.4400	2.4400	2.4400	-12.545%	56	38	-46.721%
2024-12-17	2.7900	2.7900	2.7900	2.7900	-6.061%	20	75	-53.405%
2024-12-13	2.9700	2.9700	2.9700	2.9700	-24.810%	2	95	-56.229%
2024-12-12	3.9500	3.9500	3.9500	3.9500	+25.000%	1	95	-67.089%
2024-12-10	3.1600	3.1700	3.1600	3.1600	-15.733%	56	95	-58.861%
2024-12-03	3.7500	3.7500	3.7500	3.7500	+37.868%	1	39	-65.333%
2024-11-27	3.2500	3.2500	2.5800	2.7200	-46.979%	5	37	-52.206%
2024-11-25	5.5400	5.5400	5.1300	5.1300	+17.391%	11	37	-74.659%
2024-11-11	4.8500	4.8500	4.3300	4.3700	+39.172%	31	46	-70.252%
2024-09-27	3.1500	3.1500	3.1400	3.1400	-2.181%	24	16	-58.599%
2024-09-23	3.2100	3.2100	3.2100	3.2100	0.000%	4	4	-59.502%