Dark

HPQ20270115C50
HPQ Jan 15 2027 50.00 Call (HPQ270115C00050000)
option OPRA

EOD

Sep 18, 2026

0.6800-12.821%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.6800	0.6800	0.6800	0.6800	-12.821%	2	924	0.000%
2026-09-17	0.5000	0.7800	0.5000	0.7800	+2.632%	4	922	-12.821%
2026-09-16	0.7600	0.7600	0.7600	0.7600	+10.145%	2	923	-10.526%
2026-09-15	0.7500	0.7500	0.6900	0.6900	+6.154%	14	923	-1.449%
2026-09-14	0.6500	0.6500	0.6500	0.6500	-31.579%	20	927	+4.615%
2026-09-11	0.7000	1.2400	0.7000	0.9500	+75.926%	58	927	-28.421%
2026-09-10	0.5800	0.5800	0.5400	0.5400	+3.846%	8	902	+25.926%
2026-09-09	0.4500	0.5200	0.4500	0.5200	+8.333%	610	902	+30.769%
2026-09-03	0.4700	0.4800	0.4700	0.4800	+4.348%	2	1,502	+41.667%
2026-09-02	0.3000	0.5100	0.3000	0.4600	+53.333%	23	1,502	+47.826%
2026-08-24	0.3000	0.3000	0.3000	0.3000	-16.667%	15	1,501	+126.667%
2026-08-21	0.3600	0.3600	0.3600	0.3600	-12.195%	1	1,501	+88.889%
2026-08-19	0.4400	0.4400	0.4100	0.4100	-22.642%	2	1,501	+65.854%
2026-08-14	0.5300	0.5300	0.5300	0.5300	+1.923%	1	1,502	+28.302%
2026-08-13	0.5200	0.5200	0.5200	0.5200	+52.941%	4	1,502	+30.769%
2026-08-11	0.3400	0.3400	0.3400	0.3400	-38.182%	5	1,498	+100.000%
2026-08-10	0.5500	0.5500	0.5500	0.5500	+48.649%	26	1,498	+23.636%
2026-08-07	0.3700	0.3700	0.3700	0.3700	+2.778%	7	1,498	+83.784%
2026-08-05	0.3600	0.3600	0.3600	0.3600	+2.857%	1	1,503	+88.889%
2026-08-04	0.3500	0.3500	0.3500	0.3500	+40.000%	5	1,504	+94.286%
2026-08-03	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,509	+172.000%
2026-07-24	0.2500	0.2500	0.2500	0.2500	+25.000%	50	1,507	+172.000%
2026-07-09	0.2200	0.2200	0.2000	0.2000	-9.091%	9	1,507	+240.000%
2026-07-08	0.2000	0.2200	0.2000	0.2200	+22.222%	101	1,507	+209.091%
2026-07-07	0.1800	0.1800	0.1800	0.1800	-10.000%	10	1,505	+277.778%
2026-06-26	0.2000	0.2000	0.2000	0.2000	0.000%	99	1,515	+240.000%
2026-06-25	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,416	+240.000%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-25.926%	5	1,415	+240.000%
2026-06-22	0.3100	0.3100	0.2700	0.2700	+28.571%	2	1,410	+151.852%
2026-06-18	0.2500	0.2500	0.2100	0.2100	-22.222%	2	1,411	+223.810%
2026-06-17	0.3000	0.3000	0.2700	0.2700	-22.857%	6	1,411	+151.852%
2026-06-15	0.2000	0.4200	0.2000	0.3500	-12.500%	21	1,411	+94.286%
2026-06-12	0.4000	0.4000	0.4000	0.4000	+14.286%	3	1,402	+70.000%
2026-06-10	0.4600	0.4600	0.3500	0.3500	-16.667%	4	1,399	+94.286%
2026-06-09	0.4200	0.4200	0.4200	0.4200	+5.000%	2	1,403	+61.905%
2026-06-08	0.4000	0.4000	0.4000	0.4000	-27.273%	1	1,403	+70.000%
2026-06-05	0.5300	0.5500	0.4700	0.5500	-32.099%	12	1,403	+23.636%
2026-06-04	0.7000	0.8200	0.7000	0.8100	-15.625%	8	1,394	-16.049%
2026-06-02	1.6500	1.6500	0.9300	0.9600	-40.000%	308	1,393	-29.167%
2026-06-01	0.7500	1.6600	0.7500	1.6000	+128.571%	375	1,248	-57.500%
2026-05-29	0.5600	0.7700	0.4400	0.7000	+100.000%	296	1,028	-2.857%
2026-05-28	0.4200	0.4700	0.3500	0.3500	-12.500%	18	833	+94.286%
2026-05-27	0.3500	0.4400	0.3500	0.4000	-4.762%	82	833	+70.000%
2026-05-26	0.4500	0.5100	0.4000	0.4200	-16.000%	628	822	+61.905%
2026-05-22	0.2500	0.5800	0.2500	0.5000	+354.545%	210	215	+36.000%
2026-05-19	0.1000	0.1100	0.1000	0.1100	-8.333%	41	299	+518.182%
2026-05-18	0.1000	0.1400	0.1000	0.1200	+9.091%	117	148	+466.667%
2026-05-11	0.1700	0.1700	0.1000	0.1100	-45.000%	65	148	+518.182%
2026-05-08	0.2000	0.2000	0.2000	0.2000	+122.222%	1	147	+240.000%
2026-05-07	0.0900	0.0900	0.0600	0.0900	+80.000%	61	147	+655.556%
2026-04-22	0.0700	0.0700	0.0500	0.0500	+66.667%	20	88	+1,260.000%
2026-04-14	0.0600	0.0600	0.0300	0.0300	-25.000%	40	68	+2,166.667%
2026-03-25	0.0400	0.0400	0.0400	0.0400	+33.333%	4	58	+1,600.000%
2026-03-11	0.0300	0.0300	0.0300	0.0300	-84.211%	9	62	+2,166.667%
2026-02-10	0.1900	0.1900	0.1900	0.1900	+137.500%	1	53	+257.895%
2026-01-16	0.0800	0.0800	0.0800	0.0800	-11.111%	1	54	+750.000%
2025-12-10	0.0900	0.0900	0.0900	0.0900	+12.500%	1	54	+655.556%
2025-12-05	0.0800	0.0800	0.0800	0.0800	-11.111%	80	53	+750.000%
2025-12-02	0.0900	0.0900	0.0900	0.0900	-68.966%	1	99	+655.556%
2025-10-15	0.2900	0.2900	0.2900	0.2900	+45.000%	1	99	+134.483%
2025-10-09	0.1900	0.2000	0.1900	0.2000	+5.263%	2	99	+240.000%
2025-10-02	0.1900	0.1900	0.1900	0.1900	+58.333%	1	97	+257.895%
2025-09-24	0.1200	0.1200	0.1200	0.1200	-20.000%	1	96	+466.667%
2025-09-23	0.1500	0.1500	0.1500	0.1500	-6.250%	1	95	+353.333%
2025-08-28	0.1600	0.1600	0.1600	0.1600	0.000%	1	95	+325.000%
2025-08-25	0.1600	0.1600	0.1600	0.1600	0.000%	1	94	+325.000%
2025-08-15	0.1600	0.1600	0.1600	0.1600	+6.667%	1	93	+325.000%
2025-07-17	0.1600	0.1600	0.1500	0.1500	-42.308%	4	92	+353.333%
2025-07-08	0.2600	0.2600	0.2600	0.2600	+30.000%	1	91	+161.538%
2025-06-20	0.2000	0.2000	0.2000	0.2000	+17.647%	2	90	+240.000%
2025-05-29	0.1700	0.1700	0.1700	0.1700	-15.000%	1	90	+300.000%
2025-04-08	0.2000	0.2000	0.2000	0.2000	-33.333%	5	89	+240.000%
2025-04-03	0.3000	0.3000	0.3000	0.3000	-37.500%	40	93	+126.667%
2025-04-02	0.4800	0.4800	0.4800	0.4800	-20.000%	12	53	+41.667%
2025-03-21	0.6000	0.6000	0.6000	0.6000	-29.412%	40	53	+13.333%
2025-03-07	0.8500	0.8500	0.8500	0.8500	-50.867%	2	35	-20.000%
2025-02-21	1.7300	1.7300	1.7300	1.7300	+23.571%	10	34	-60.694%
2025-01-17	1.4000	1.4000	1.4000	1.4000	+1.449%	8	25	-51.429%
2025-01-16	1.3800	1.3800	1.3800	1.3800	-29.949%	1	25	-50.725%
2024-12-27	1.9700	1.9700	1.9700	1.9700	-6.190%	40	26	-65.482%
2024-11-27	2.1000	2.1000	2.1000	2.1000	-30.000%	1	5	-67.619%
2024-10-17	3.0000	3.0000	3.0000	3.0000	+31.004%	1	5	-77.333%
2024-09-24	2.2900	2.2900	2.2900	2.2900	0.000%	4	4	-70.306%