Dark

HPQ20280121C15
HPQ Jan 21 2028 15.00 Call (HPQ280121C00015000)
option OPRA

EOD

Sep 21, 2026

18.32-4.979%(-0.96)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	18.3200	18.3200	18.3200	18.3200	-4.979%	2	1,389	0.000%
2026-09-16	19.2800	19.2800	19.2800	19.2800	-2.033%	15	1,389	-4.979%
2026-09-15	19.8500	19.8500	19.6800	19.6800	+0.923%	22	1,389	-6.911%
2026-09-14	19.5000	19.5000	19.5000	19.5000	-3.465%	4	1,389	-6.051%
2026-09-11	19.1900	21.0700	19.1900	20.2000	+8.602%	12	1,389	-9.307%
2026-09-10	18.0000	18.6000	18.0000	18.6000	+2.819%	6	1,396	-1.505%
2026-09-09	18.0900	18.0900	18.0900	18.0900	+10.305%	2	1,396	+1.271%
2026-09-08	16.4400	16.4400	16.1800	16.4000	-4.651%	9	1,396	+11.707%
2026-09-04	17.2500	17.2500	17.0000	17.2000	+0.292%	169	1,415	+6.512%
2026-09-03	17.1500	17.1500	17.1500	17.1500	-0.867%	20	1,415	+6.822%
2026-09-02	17.3000	17.3000	17.3000	17.3000	+6.922%	3	1,415	+5.896%
2026-09-01	16.0500	16.1800	15.9000	16.1800	+6.307%	63	1,415	+13.226%
2026-08-31	15.2200	15.2200	15.2200	15.2200	+11.095%	20	1,425	+20.368%
2026-08-27	13.7000	13.7000	13.7000	13.7000	-5.190%	1	1,415	+33.723%
2026-08-25	14.4500	14.4500	14.4500	14.4500	+3.957%	1	1,414	+26.782%
2026-08-24	14.5000	14.5000	13.9000	13.9000	-7.023%	11	1,413	+31.799%
2026-08-21	14.9500	14.9500	14.9500	14.9500	-4.777%	10	1,412	+22.542%
2026-08-19	15.7000	15.7000	15.7000	15.7000	+2.280%	3	1,412	+16.688%
2026-08-17	15.3500	15.3500	15.3500	15.3500	-1.729%	3	1,412	+19.349%
2026-08-14	14.9500	15.6200	14.9500	15.6200	-9.711%	2	1,412	+17.286%
2026-08-13	16.7000	17.3900	16.7000	17.3000	+17.767%	5	1,412	+5.896%
2026-08-11	14.6900	14.6900	14.6900	14.6900	-5.894%	9	1,417	+24.711%
2026-08-10	16.0000	16.0800	15.6000	15.6100	+4.067%	23	1,417	+17.361%
2026-08-07	14.8000	15.0000	14.8000	15.0000	+4.895%	61	1,420	+22.133%
2026-08-05	13.8100	14.3500	13.8100	14.3000	+4.532%	192	1,420	+28.112%
2026-08-04	13.0000	13.6800	13.0000	13.6800	+6.211%	155	1,332	+33.918%
2026-08-03	12.8800	12.8800	12.8800	12.8800	-7.405%	8	1,482	+42.236%
2026-07-29	14.0000	14.0000	13.9000	13.9100	+2.506%	153	1,474	+31.704%
2026-07-28	12.7500	13.5700	12.7500	13.5700	+13.083%	9	1,626	+35.004%
2026-07-27	11.9800	12.0000	11.9800	12.0000	+7.047%	4	1,626	+52.667%
2026-07-24	11.2100	11.2100	11.2100	11.2100	+6.762%	2	1,630	+63.426%
2026-07-23	10.5000	10.5000	10.5000	10.5000	-4.545%	9	1,631	+74.476%
2026-07-22	11.0500	11.0500	11.0000	11.0000	+3.383%	21	1,640	+66.545%
2026-07-17	10.4000	10.6500	10.4000	10.6400	+9.804%	13	1,641	+72.180%
2026-07-16	9.6900	9.6900	9.6900	9.6900	-8.843%	1	1,641	+89.061%
2026-07-14	10.6300	10.6300	10.6300	10.6300	+0.758%	2	1,641	+72.342%
2026-07-10	10.2200	10.5500	10.2200	10.5500	+2.527%	8	1,641	+73.649%
2026-07-09	9.6100	10.2900	9.6100	10.2900	+6.632%	9	1,642	+78.037%
2026-07-08	9.7500	9.7500	9.6500	9.6500	+5.464%	11	1,634	+89.845%
2026-07-07	9.2400	9.2500	9.1500	9.1500	+3.859%	45	1,639	+100.219%
2026-07-06	8.8100	8.8100	8.8100	8.8100	+4.881%	6	1,597	+107.946%
2026-07-02	8.3900	8.4000	8.3900	8.4000	-1.176%	2	1,597	+118.095%
2026-06-30	8.3300	8.5000	8.3300	8.5000	-3.737%	4	1,597	+115.529%
2026-06-29	8.8300	8.8300	8.8300	8.8300	-1.889%	1	1,595	+107.475%
2026-06-25	9.2900	9.2900	9.0000	9.0000	-6.445%	14	1,594	+103.556%
2026-06-24	9.6200	9.6200	9.6200	9.6200	-5.128%	1	1,584	+90.437%
2026-06-22	10.1800	10.1800	10.1400	10.1400	+7.302%	6	1,584	+80.671%
2026-06-18	9.4000	9.7900	9.4000	9.4500	-5.500%	4	1,587	+93.862%
2026-06-17	10.0000	10.0000	10.0000	10.0000	-3.846%	18	1,587	+83.200%
2026-06-16	10.1500	10.4000	10.1500	10.4000	-5.540%	6	1,587	+76.154%
2026-06-15	11.0100	11.0100	11.0100	11.0100	-0.542%	5	1,592	+66.394%
2026-06-12	11.1900	11.1900	11.0700	11.0700	+1.560%	18	1,592	+65.492%
2026-06-11	12.5300	12.5300	10.9000	10.9000	+0.739%	6	1,592	+68.073%
2026-06-10	10.9700	11.0100	10.8200	10.8200	+2.852%	58	1,592	+69.316%
2026-06-09	11.0200	11.0200	10.4000	10.5200	-5.396%	13	1,556	+74.144%
2026-06-08	11.0100	11.1200	10.8000	11.1200	+0.180%	6	1,553	+64.748%
2026-06-05	11.7700	11.7700	10.9500	11.1000	-7.500%	29	1,553	+65.045%
2026-06-04	12.0000	12.0000	12.0000	12.0000	-1.478%	2	1,556	+52.667%
2026-06-03	12.1800	12.1800	12.1800	12.1800	-13.000%	10	1,557	+50.411%
2026-06-02	13.9000	14.0000	13.9000	14.0000	-6.667%	2	1,557	+30.857%
2026-06-01	14.0700	15.0000	14.0700	15.0000	+16.279%	59	1,557	+22.133%
2026-05-29	12.5500	13.5000	12.5500	12.9000	+17.916%	294	1,590	+42.016%
2026-05-28	11.3800	11.3800	10.9400	10.9400	-0.636%	19	1,681	+67.459%
2026-05-27	10.6500	11.0100	9.8900	11.0100	+7.520%	18	1,680	+66.394%
2026-05-26	10.6200	10.6200	10.2400	10.2400	-8.571%	2	1,684	+78.906%
2026-05-22	8.8500	11.5000	8.8500	11.2000	+35.758%	144	1,685	+63.571%
2026-05-21	7.5000	8.2500	7.5000	8.2500	+9.416%	3	1,681	+122.061%
2026-05-20	7.8000	7.8000	7.5400	7.5400	+2.307%	29	1,681	+142.971%
2026-05-19	7.3000	7.3700	7.2000	7.3700	-2.125%	6	1,677	+148.575%
2026-05-18	7.5800	7.5800	7.5300	7.5300	-0.921%	9	1,677	+143.293%
2026-05-15	7.4500	7.6000	7.1800	7.6000	-3.185%	5	1,677	+141.053%
2026-05-13	7.6100	7.8500	7.6100	7.8500	+1.816%	9	1,680	+133.376%
2026-05-12	7.7100	7.7100	7.7100	7.7100	-4.579%	3	1,685	+137.613%
2026-05-11	8.9000	8.9000	8.0500	8.0800	-8.701%	55	1,685	+126.733%
2026-05-08	8.6900	8.8500	8.6900	8.8500	+18.633%	6	1,668	+107.006%
2026-05-07	7.5800	7.7200	7.4600	7.4600	+0.134%	37	1,672	+145.576%
2026-05-05	7.4500	7.4500	7.4500	7.4500	+3.186%	5	1,695	+145.906%
2026-05-04	7.4000	7.4000	7.0800	7.2200	+0.979%	56	1,700	+153.740%
2026-05-01	7.1000	7.1500	7.1000	7.1500	-1.379%	2	1,748	+156.224%
2026-04-30	6.8200	7.3000	6.8200	7.2500	+10.687%	5	1,748	+152.690%
2026-04-28	6.4500	6.5500	6.4500	6.5500	+2.826%	3	1,749	+179.695%
2026-04-27	7.0700	7.0700	6.3500	6.3700	-2.000%	15	1,745	+187.598%
2026-04-24	6.5000	6.5000	6.5000	6.5000	-2.985%	5	1,730	+181.846%
2026-04-23	6.7000	6.7000	6.7000	6.7000	-10.428%	1	1,725	+173.433%
2026-04-21	7.2500	7.5000	7.2500	7.4800	+18.730%	15	1,741	+144.920%
2026-04-20	6.3000	6.3000	6.3000	6.3000	-2.928%	1	1,741	+190.794%
2026-04-17	6.5300	6.5300	6.4900	6.4900	+1.248%	19	1,740	+182.280%
2026-04-16	6.4000	6.4100	6.4000	6.4100	+7.731%	3	1,741	+185.803%
2026-04-15	5.9500	5.9500	5.9500	5.9500	+0.337%	4	1,740	+207.899%
2026-04-14	5.8000	5.9500	5.8000	5.9300	-0.168%	6	1,744	+208.938%
2026-04-13	5.4500	5.9400	5.3000	5.9400	+13.143%	16	1,746	+208.418%
2026-04-10	5.8900	5.8900	5.2500	5.2500	-3.670%	43	1,740	+248.952%
2026-04-09	5.2900	5.4700	5.2900	5.4500	-5.217%	15	1,697	+236.147%
2026-04-08	5.7500	5.7500	5.7500	5.7500	+2.131%	2	1,682	+218.609%
2026-04-07	5.6300	5.6300	5.6300	5.6300	-6.167%	6	1,684	+225.400%
2026-04-06	6.0000	6.0000	6.0000	6.0000	-3.537%	5	1,690	+205.333%
2026-04-02	6.1500	6.2200	6.0500	6.2200	+3.667%	5	1,692	+194.534%
2026-03-31	5.9600	6.1200	5.9600	6.0000	-0.826%	9	1,692	+205.333%
2026-03-30	6.0500	6.0500	6.0500	6.0500	-3.662%	7	1,689	+202.810%
2026-03-25	6.4000	6.5800	6.2800	6.2800	+7.350%	16	1,682	+191.720%
2026-03-24	5.7500	5.8800	5.7500	5.8500	+8.333%	10	1,693	+213.162%
2026-03-23	5.4000	5.4000	5.4000	5.4000	+2.079%	1	1,696	+239.259%
2026-03-20	5.4200	5.4200	5.2900	5.2900	-8.636%	41	1,697	+246.314%
2026-03-19	5.7800	5.7900	5.7800	5.7900	+4.891%	2	1,728	+216.408%
2026-03-18	5.5200	5.5200	5.5200	5.5200	-4.663%	10	1,726	+231.884%
2026-03-17	5.8500	5.9000	5.7900	5.7900	+1.224%	9	1,736	+216.408%
2026-03-16	5.6000	5.7200	5.4900	5.7200	-2.222%	18	1,745	+220.280%
2026-03-13	5.7600	5.8500	5.7600	5.8500	-2.500%	16	1,729	+213.162%
2026-03-12	5.9000	6.0000	5.9000	6.0000	+6.195%	10	1,737	+205.333%
2026-03-11	5.6500	5.6500	5.6500	5.6500	-0.353%	1	1,735	+224.248%
2026-03-10	6.1100	6.1100	5.5100	5.6700	+3.091%	39	1,734	+223.104%
2026-03-09	5.4000	5.5000	5.4000	5.5000	-6.143%	2	1,695	+233.091%
2026-03-06	5.8200	5.8600	5.8200	5.8600	-2.333%	8	1,698	+212.628%
2026-03-05	6.0000	6.0000	6.0000	6.0000	+2.564%	1	1,692	+205.333%
2026-03-04	5.8500	5.8500	5.8500	5.8500	+1.211%	10	1,693	+213.162%
2026-03-03	5.4400	5.7800	5.4400	5.7800	+5.091%	56	1,683	+216.955%
2026-03-02	5.9100	5.9100	5.5000	5.5000	+0.365%	21	1,677	+233.091%
2026-02-27	5.4600	5.7100	5.4000	5.4800	-1.439%	16	1,656	+234.307%
2026-02-26	5.7000	5.8000	5.5000	5.5600	+9.234%	62	1,641	+229.496%
2026-02-25	5.0000	5.3300	4.8000	5.0900	-0.780%	199	1,430	+259.921%
2026-02-24	5.3000	5.3000	5.1300	5.1300	-5.176%	34	1,430	+257.115%
2026-02-23	6.7300	6.7300	5.4100	5.4100	+5.049%	9	1,430	+238.632%
2026-02-20	5.1600	5.1600	5.1500	5.1500	-2.830%	30	1,421	+255.728%
2026-02-19	5.3100	5.4600	5.3000	5.3000	+0.379%	4	1,421	+245.660%
2026-02-18	5.4100	5.4100	5.2800	5.2800	-3.119%	89	1,418	+246.970%
2026-02-17	5.4500	5.4500	5.4500	5.4500	-7.470%	7	1,372	+236.147%
2026-02-13	6.0000	6.2500	5.8900	5.8900	+11.132%	12	1,377	+211.036%
2026-02-12	5.8000	5.8000	5.3000	5.3000	-14.239%	9	1,377	+245.660%
2026-02-11	6.2000	6.2000	6.1800	6.1800	-5.069%	7	1,370	+196.440%
2026-02-10	6.3600	6.6000	6.3600	6.5100	+7.781%	19	1,371	+181.413%
2026-02-09	5.9000	6.0400	5.9000	6.0400	-2.265%	4	1,372	+203.311%
2026-02-06	6.0000	6.2000	6.0000	6.1800	+10.357%	29	1,369	+196.440%
2026-02-05	5.7000	5.7000	5.6000	5.6000	-10.400%	6	1,365	+227.143%
2026-02-04	6.1700	6.8100	6.1600	6.2500	+10.424%	43	1,369	+193.120%
2026-02-03	5.4500	5.6600	5.3000	5.6600	-17.372%	83	1,380	+223.675%
2026-02-02	6.8500	6.8500	6.8500	6.8500	+16.497%	7	1,345	+167.445%
2026-01-30	5.7000	5.9000	5.7000	5.8800	+2.261%	63	1,338	+211.565%
2026-01-29	5.6700	5.7500	5.6700	5.7500	-2.542%	11	1,275	+218.609%
2026-01-28	6.0200	6.0200	5.8500	5.9000	-0.840%	43	1,264	+210.508%
2026-01-27	6.0000	6.0000	5.9200	5.9500	-2.138%	26	1,238	+207.899%
2026-01-26	6.2000	6.2000	5.9800	6.0800	+3.051%	20	1,212	+201.316%
2026-01-23	6.2500	6.2500	5.7800	5.9000	-7.087%	186	1,198	+210.508%
2026-01-22	6.3500	6.5000	6.2500	6.3500	+7.627%	832	1,029	+188.504%
2026-01-21	6.0000	6.2200	5.8400	5.9000	-1.667%	53	317	+210.508%
2026-01-20	6.4100	6.4100	6.0000	6.0000	-11.765%	24	267	+205.333%
2026-01-16	6.6500	6.8800	6.6000	6.8000	+0.741%	14	241	+169.412%
2026-01-15	6.8000	6.9500	6.7500	6.7500	-10.000%	7	241	+171.407%
2026-01-14	7.2300	7.5000	7.2300	7.5000	+4.895%	16	237	+144.267%
2026-01-13	7.0000	7.2500	6.9000	7.1500	-2.189%	66	222	+156.224%
2026-01-12	7.6000	7.6000	7.3100	7.3100	+2.958%	7	198	+150.616%
2026-01-09	7.1000	7.1000	7.1000	7.1000	-1.389%	1	197	+158.028%
2026-01-08	7.2000	7.2000	7.2000	7.2000	+1.408%	29	196	+154.444%
2026-01-07	8.0000	8.0000	7.0900	7.1000	-12.883%	99	167	+158.028%
2026-01-06	7.9200	8.1500	7.8900	8.1500	+1.875%	15	112	+124.785%
2026-01-05	8.0500	8.0500	8.0000	8.0000	-0.621%	53	97	+129.000%
2026-01-02	8.0500	8.0500	8.0500	8.0500	-5.294%	1	97	+127.578%
2025-12-30	8.5000	8.5000	8.5000	8.5000	+1.553%	20	97	+115.529%
2025-12-29	8.3700	8.3700	8.3700	8.3700	-6.376%	21	97	+118.877%
2025-12-26	8.9400	8.9400	8.9400	8.9400	+2.759%	4	76	+104.922%
2025-12-19	8.7000	8.7000	8.7000	8.7000	-4.396%	10	76	+110.575%
2025-12-18	9.1000	9.1000	9.1000	9.1000	-11.650%	1	76	+101.319%
2025-12-16	10.3000	10.3000	10.3000	10.3000	+2.488%	1	76	+77.864%
2025-12-15	10.6000	10.6000	10.0500	10.0500	-7.288%	12	76	+82.289%
2025-12-08	10.6000	10.8400	10.6000	10.8400	+14.709%	14	76	+69.004%
2025-11-26	9.3000	9.4500	9.1000	9.4500	-4.255%	17	65	+93.862%
2025-11-24	9.9100	9.9100	9.8700	9.8700	+3.895%	25	65	+85.613%
2025-11-21	9.5000	9.5000	9.5000	9.5000	-9.091%	2	40	+92.842%
2025-11-17	9.1300	10.4500	9.1000	10.4500	-20.229%	3	40	+75.311%
2025-10-31	13.1000	13.1000	13.1000	13.1000	+5.730%	1	38	+39.847%
2025-10-13	12.3700	12.4400	12.3700	12.3900	+0.814%	15	38	+47.861%
2025-10-09	12.3000	12.3000	12.2800	12.2900	+4.153%	20	23	+49.064%
2025-10-07	11.8000	11.8000	11.8000	11.8000	-2.479%	1	4	+55.254%
2025-10-01	12.1000	12.1000	12.1000	12.1000	0.000%	3	3	+51.405%