Dark

HPQ20270115C55
HPQ Jan 15 2027 55.00 Call (HPQ270115C00055000)
option OPRA

EOD

Sep 21, 2026

0.3000-26.829%(-0.1100)250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.4100	0.4200	0.3000	0.3000	-26.829%	250	6,132	0.000%
2026-09-18	0.4400	0.4500	0.4100	0.4100	-8.889%	264	5,908	-26.829%
2026-09-17	0.2300	0.4500	0.2300	0.4500	+95.652%	52	5,818	-33.333%
2026-09-16	0.4500	0.4500	0.2300	0.2300	-47.727%	8	5,819	+30.435%
2026-09-15	0.4000	0.4700	0.4000	0.4400	-26.667%	20	5,821	-31.818%
2026-09-11	0.5000	0.7400	0.5000	0.6000	+87.500%	126	5,811	-50.000%
2026-09-10	0.3400	0.4000	0.3200	0.3200	+6.667%	77	5,784	-6.250%
2026-09-09	0.2800	0.3400	0.2700	0.3000	+36.364%	538	5,758	0.000%
2026-09-04	0.2200	0.2200	0.2200	0.2200	-18.519%	81	5,734	+36.364%
2026-09-03	0.2600	0.2800	0.2600	0.2700	+8.000%	12	5,734	+11.111%
2026-09-02	0.2400	0.3000	0.2300	0.2500	+66.667%	424	5,724	+20.000%
2026-08-27	0.1300	0.1600	0.1300	0.1500	-37.500%	58	5,840	+100.000%
2026-08-26	0.2200	0.2400	0.2000	0.2400	+20.000%	22	5,783	+25.000%
2026-08-25	0.2100	0.2100	0.2000	0.2000	+17.647%	202	5,773	+50.000%
2026-08-24	0.2000	0.2000	0.1700	0.1700	-32.000%	17	5,606	+76.471%
2026-08-21	0.2200	0.2500	0.2200	0.2500	-3.846%	6	5,606	+20.000%
2026-08-18	0.2600	0.2600	0.2600	0.2600	-13.333%	2	5,601	+15.385%
2026-08-17	0.3000	0.3000	0.3000	0.3000	-3.226%	33	5,601	0.000%
2026-08-14	0.3700	0.3700	0.3100	0.3100	-3.125%	5	5,568	-3.226%
2026-08-13	0.4300	0.4300	0.1100	0.3200	+39.130%	233	5,567	-6.250%
2026-08-12	0.2400	0.2400	0.2300	0.2300	-8.000%	5	5,566	+30.435%
2026-08-11	0.2500	0.2500	0.2500	0.2500	-26.471%	1	5,562	+20.000%
2026-08-10	0.3400	0.3400	0.3400	0.3400	+13.333%	3	5,561	-11.765%
2026-08-07	0.2500	0.3200	0.2500	0.3000	+20.000%	153	5,561	0.000%
2026-08-06	0.2500	0.2500	0.2500	0.2500	+19.048%	1	5,574	+20.000%
2026-08-05	0.2300	0.2300	0.1700	0.2100	+10.526%	3	5,574	+42.857%
2026-08-04	0.2500	0.2500	0.1800	0.1900	-24.000%	4	5,574	+57.895%
2026-07-29	0.2000	0.2800	0.2000	0.2500	+66.667%	13	5,573	+20.000%
2026-07-27	0.1500	0.1500	0.1500	0.1500	+25.000%	2	5,572	+100.000%
2026-07-24	0.1200	0.1200	0.1200	0.1200	-7.692%	2	5,574	+150.000%
2026-07-23	0.1300	0.1300	0.1300	0.1300	-18.750%	1	5,574	+130.769%
2026-07-22	0.1600	0.1600	0.1600	0.1600	+23.077%	1	5,574	+87.500%
2026-07-21	0.1300	0.1300	0.1300	0.1300	-18.750%	2	5,573	+130.769%
2026-07-14	0.1600	0.1600	0.1600	0.1600	0.000%	1	5,574	+87.500%
2026-07-10	0.1600	0.1600	0.1600	0.1600	+33.333%	10	5,573	+87.500%
2026-07-08	0.1200	0.1200	0.1200	0.1200	-7.692%	1	5,573	+150.000%
2026-07-06	0.1300	0.1300	0.1300	0.1300	+30.000%	2	5,572	+130.769%
2026-07-02	0.1000	0.1000	0.1000	0.1000	-9.091%	1	5,572	+200.000%
2026-06-30	0.1100	0.1100	0.1100	0.1100	+10.000%	50	5,572	+172.727%
2026-06-29	0.1700	0.1700	0.1000	0.1000	-28.571%	4	5,572	+200.000%
2026-06-26	0.1500	0.1500	0.1400	0.1400	-30.000%	12	5,569	+114.286%
2026-06-25	0.1700	0.2000	0.1600	0.2000	0.000%	117	5,559	+50.000%
2026-06-22	0.2400	0.2400	0.1900	0.2000	+33.333%	13	5,675	+50.000%
2026-06-18	0.2300	0.2300	0.1500	0.1500	-25.000%	12	5,698	+100.000%
2026-06-17	0.2300	0.2300	0.1900	0.2000	-9.091%	96	5,698	+50.000%
2026-06-16	0.2300	0.2300	0.2200	0.2200	-12.000%	3	5,698	+36.364%
2026-06-15	0.2600	0.3000	0.2500	0.2500	-10.714%	23	5,700	+20.000%
2026-06-12	0.3300	0.4000	0.2800	0.2800	-3.448%	56	5,702	+7.143%
2026-06-10	0.3500	0.3500	0.2900	0.2900	-3.333%	26	5,697	+3.448%
2026-06-09	0.2800	0.3000	0.2600	0.3000	-14.286%	7	5,721	0.000%
2026-06-08	0.3700	0.3700	0.3300	0.3500	-5.405%	15	5,718	-14.286%
2026-06-05	0.4000	0.4300	0.3000	0.3700	-26.000%	121	5,730	-18.919%
2026-06-04	0.5400	0.5600	0.5000	0.5000	-9.091%	135	5,795	-40.000%
2026-06-03	0.6400	0.8700	0.4300	0.5500	-21.429%	123	5,794	-45.455%
2026-06-02	1.2700	1.2700	0.6900	0.7000	-45.313%	5,611	5,735	-57.143%
2026-06-01	0.6600	1.5600	0.6600	1.2800	+161.224%	6,338	6,433	-76.563%
2026-05-29	0.3800	0.6000	0.3100	0.4900	+145.000%	304	1,349	-38.776%
2026-05-28	0.2500	0.3300	0.2000	0.2000	-35.484%	964	1,424	+50.000%
2026-05-27	0.3200	0.3300	0.3100	0.3100	-40.385%	552	1,501	-3.226%
2026-05-26	0.5500	0.5500	0.2500	0.5200	+57.576%	757	949	-42.308%
2026-05-22	0.3500	0.3900	0.2600	0.3300	+230.000%	78	198	-9.091%
2026-05-21	0.1200	0.1200	0.1000	0.1000	+100.000%	17	141	+200.000%
2026-05-20	0.0500	0.0500	0.0500	0.0500	-64.286%	4	141	+500.000%
2026-05-19	0.1000	0.1400	0.1000	0.1400	+180.000%	11	117	+114.286%
2026-05-08	0.0600	0.0600	0.0500	0.0500	+400.000%	2	117	+500.000%
2026-03-31	0.0100	0.0100	0.0100	0.0100	-66.667%	2	115	+2,900.000%
2026-01-21	0.0300	0.0300	0.0300	0.0300	+50.000%	2	117	+900.000%
2026-01-16	0.0500	0.0500	0.0200	0.0200	-33.333%	2	115	+1,400.000%
2026-01-15	0.0300	0.0300	0.0300	0.0300	-25.000%	1	115	+900.000%
2025-12-29	0.0400	0.0400	0.0400	0.0400	-33.333%	10	114	+650.000%
2025-12-10	0.0600	0.0600	0.0600	0.0600	+50.000%	1	114	+400.000%
2025-11-26	0.0400	0.0400	0.0400	0.0400	-63.636%	1	112	+650.000%
2025-11-25	0.1100	0.1100	0.1100	0.1100	+120.000%	1	112	+172.727%
2025-11-24	0.0500	0.0500	0.0500	0.0500	-28.571%	1	112	+500.000%
2025-11-11	0.0700	0.0700	0.0700	0.0700	-41.667%	15	111	+328.571%
2025-11-04	0.1200	0.1200	0.1200	0.1200	0.000%	6	96	+150.000%
2025-10-31	0.1400	0.1400	0.1200	0.1200	-20.000%	5	90	+150.000%
2025-10-23	0.1500	0.1500	0.1500	0.1500	+15.385%	1	85	+100.000%
2025-10-13	0.1300	0.1300	0.1300	0.1300	+30.000%	39	84	+130.769%
2025-10-09	0.1000	0.1000	0.1000	0.1000	+42.857%	1	48	+200.000%
2025-10-07	0.0900	0.0900	0.0700	0.0700	-22.222%	7	49	+328.571%
2025-09-24	0.0900	0.0900	0.0900	0.0900	-10.000%	1	49	+233.333%
2025-09-23	0.1000	0.1000	0.1000	0.1000	-9.091%	1	49	+200.000%
2025-08-28	0.1100	0.1100	0.1100	0.1100	-15.385%	1	48	+172.727%
2025-08-25	0.1300	0.1300	0.1300	0.1300	+44.444%	1	48	+130.769%
2025-08-15	0.0900	0.0900	0.0900	0.0900	+800.000%	1	48	+233.333%
2025-07-10	0.0100	0.0100	0.0100	0.0100	-90.000%	4	48	+2,900.000%
2025-07-03	0.1000	0.1000	0.1000	0.1000	-56.522%	4	49	+200.000%
2025-05-02	0.2100	0.2300	0.2100	0.2300	-17.857%	4	49	+30.435%
2025-05-01	0.2800	0.2800	0.2800	0.2800	-6.667%	1	49	+7.143%
2025-04-24	0.2800	0.3000	0.2800	0.3000	+11.111%	2	48	0.000%
2025-04-23	0.2500	0.2700	0.2200	0.2700	+58.824%	3	48	+11.111%
2025-04-21	0.1700	0.1700	0.1700	0.1700	-10.526%	1	49	+76.471%
2025-04-08	0.1900	0.1900	0.1900	0.1900	0.000%	26	48	+57.895%
2025-04-03	0.1900	0.1900	0.1900	0.1900	-45.714%	10	22	+57.895%
2025-03-25	0.3300	0.3500	0.3300	0.3500	-12.500%	2	16	-14.286%
2025-03-13	0.4000	0.4000	0.4000	0.4000	-33.333%	6	11	-25.000%
2025-02-28	0.6300	0.6300	0.6000	0.6000	-52.756%	12	11	-50.000%
2024-11-27	1.2800	1.2800	1.2700	1.2700	-62.090%	2	11	-76.378%
2024-11-25	3.3500	3.3500	3.3500	3.3500	+39.583%	1	11	-91.045%
2024-11-21	2.4000	2.4000	2.4000	2.4000	+32.597%	1	10	-87.500%
2024-10-22	1.8100	1.8100	1.8100	1.8100	0.000%	10	10	-83.425%