Dark

HPQ20280121C18
HPQ Jan 21 2028 18.00 Call (HPQ280121C00018000)
option OPRA

EOD

Sep 16, 2026

16.21-6.029%(-1.04)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	16.2100	16.2100	16.2100	16.2100	-6.029%	20	1,954	0.000%
2026-09-15	17.2500	17.2500	17.2500	17.2500	+1.770%	2	1,954	-6.029%
2026-09-14	18.1500	18.1500	16.9500	16.9500	-7.276%	11	1,956	-4.366%
2026-09-11	18.3600	18.3600	18.2800	18.2800	+16.063%	60	1,964	-11.324%
2026-09-10	15.7500	15.7500	15.7500	15.7500	+11.307%	1	1,964	+2.921%
2026-09-09	14.1500	14.1500	14.1500	14.1500	-6.724%	5	1,964	+14.558%
2026-09-04	15.2200	15.2300	15.1700	15.1700	+2.362%	60	1,974	+6.856%
2026-09-03	14.8200	14.8200	14.8200	14.8200	+2.917%	7	1,974	+9.379%
2026-09-02	14.6000	14.6000	14.4000	14.4000	+2.857%	6	1,974	+12.569%
2026-09-01	13.3200	14.0000	13.3200	14.0000	+16.667%	12	1,974	+15.786%
2026-08-27	10.7500	12.0000	10.7500	12.0000	-5.288%	21	1,984	+35.083%
2026-08-26	12.6700	12.6700	12.6700	12.6700	+4.023%	10	1,969	+27.940%
2026-08-25	12.1800	12.1800	12.1800	12.1800	-5.946%	2	1,979	+33.087%
2026-08-21	12.6300	12.9500	12.6300	12.9500	-3.574%	14	1,977	+25.174%
2026-08-19	13.4300	13.4300	13.4300	13.4300	+2.129%	5	1,982	+20.700%
2026-08-18	12.9200	13.1500	12.9200	13.1500	-3.309%	31	1,977	+23.270%
2026-08-14	13.5000	13.6200	13.5000	13.6000	-2.857%	9	1,978	+19.191%
2026-08-13	14.1600	15.0000	12.0000	14.0000	+17.647%	52	1,977	+15.786%
2026-08-12	11.9000	11.9000	11.9000	11.9000	-2.459%	15	1,980	+36.218%
2026-08-11	12.4500	12.4500	12.2000	12.2000	-8.271%	11	1,981	+32.869%
2026-08-10	13.8000	13.8000	13.1800	13.3000	+5.639%	29	1,980	+21.880%
2026-08-07	12.5900	12.5900	12.5900	12.5900	+4.917%	20	1,979	+28.753%
2026-08-05	12.0000	12.0000	12.0000	12.0000	+4.167%	8	1,999	+35.083%
2026-08-04	11.5200	11.5200	11.5200	11.5200	+11.953%	10	1,995	+40.712%
2026-07-31	9.5000	10.2900	9.5000	10.2900	-1.153%	10	2,005	+57.532%
2026-07-30	10.4000	10.4100	10.3500	10.4100	-10.259%	10	2,005	+55.716%
2026-07-28	11.0500	11.6000	10.5900	11.6000	+14.965%	45	1,995	+39.741%
2026-07-27	9.9700	10.0900	9.9700	10.0900	+5.654%	18	2,039	+60.654%
2026-07-24	9.6500	9.6500	9.5500	9.5500	+11.047%	2	2,041	+69.738%
2026-07-21	8.6000	8.6000	8.6000	8.6000	-1.036%	1	2,041	+88.488%
2026-07-17	8.4800	8.6900	8.4800	8.6900	+5.847%	20	2,042	+86.536%
2026-07-09	8.2100	8.2100	8.2100	8.2100	+5.392%	2	2,037	+97.442%
2026-07-08	7.5000	8.0000	7.5000	7.7900	+6.712%	31	2,036	+108.087%
2026-07-07	7.3000	7.3000	7.3000	7.3000	+2.098%	1	2,025	+122.055%
2026-06-29	7.1500	7.1500	7.1500	7.1500	-4.667%	10	2,024	+126.713%
2026-06-25	7.4200	7.8000	7.4200	7.5000	-9.420%	21	2,024	+116.133%
2026-06-22	8.2800	8.2800	8.2800	8.2800	+4.678%	5	2,036	+95.773%
2026-06-18	7.6000	7.9100	7.6000	7.9100	+1.151%	15	2,054	+104.930%
2026-06-17	7.7900	7.8200	7.7900	7.8200	-9.070%	4	2,054	+107.289%
2026-06-16	8.6000	8.6000	8.6000	8.6000	-1.036%	10	2,054	+88.488%
2026-06-15	9.3700	9.4700	8.6900	8.6900	-6.054%	19	2,064	+86.536%
2026-06-12	8.9500	9.3000	8.9500	9.2500	+6.690%	20	2,045	+75.243%
2026-06-11	8.6700	8.6700	8.6700	8.6700	-5.965%	8	2,045	+86.967%
2026-06-10	9.2200	9.2200	9.2200	9.2200	+2.444%	2	2,053	+75.813%
2026-06-08	8.7000	9.0000	8.7000	9.0000	-1.639%	2	2,057	+80.111%
2026-06-05	9.5000	9.5000	9.1500	9.1500	-9.406%	3	2,057	+77.158%
2026-06-04	10.1000	10.1000	10.1000	10.1000	+0.899%	1	2,060	+60.495%
2026-06-03	9.7500	10.4400	8.9500	10.0100	-15.882%	28	2,059	+61.938%
2026-06-02	13.0000	13.0000	11.8500	11.9000	-8.320%	21	2,065	+36.218%
2026-06-01	11.5400	13.4000	11.4500	12.9800	+18.864%	39	2,063	+24.884%
2026-05-29	10.9000	11.2600	10.8300	10.9200	+15.312%	6	2,042	+48.443%
2026-05-28	9.7500	9.7500	8.8300	9.4700	+4.989%	19	2,045	+71.172%
2026-05-27	8.5800	9.0200	8.5800	9.0200	+5.497%	7	2,062	+79.712%
2026-05-26	8.6000	8.6000	8.5200	8.5500	-7.065%	5	2,062	+89.591%
2026-05-22	7.7000	9.3500	7.7000	9.2000	+54.882%	42	2,062	+76.196%
2026-05-20	5.9400	5.9400	5.9400	5.9400	+4.028%	1	2,072	+172.896%
2026-05-19	5.7100	5.7100	5.7100	5.7100	-3.056%	12	2,063	+183.888%
2026-05-18	5.8900	5.8900	5.8900	5.8900	-6.061%	7	2,063	+175.212%
2026-05-14	6.2700	6.2700	6.2700	6.2700	-3.538%	5	2,063	+158.533%
2026-05-11	6.5000	6.5000	6.5000	6.5000	-6.475%	5	2,058	+149.385%
2026-05-08	6.6000	7.0000	6.6000	6.9500	+13.008%	75	2,053	+133.237%
2026-05-06	5.6500	6.1500	5.6500	6.1500	+12.844%	9	2,067	+163.577%
2026-05-05	5.3000	5.5500	5.2500	5.4500	-1.802%	43	2,066	+197.431%
2026-05-04	6.0000	6.0000	5.5500	5.5500	+1.463%	2	2,056	+192.072%
2026-05-01	5.5000	5.5000	5.4700	5.4700	-0.545%	2	2,056	+196.344%
2026-04-30	5.0000	5.5000	5.0000	5.5000	+4.762%	20	2,056	+194.727%
2026-04-29	5.2500	5.2500	5.2500	5.2500	-5.576%	1	2,076	+208.762%
2026-04-27	5.5600	5.5600	5.5600	5.5600	+11.647%	1	2,077	+191.547%
2026-04-24	5.0500	5.0500	4.9800	4.9800	-0.400%	6	2,078	+225.502%
2026-04-23	5.1200	5.1300	4.7000	5.0000	-16.667%	15	2,072	+224.200%
2026-04-21	5.8000	6.0600	5.6000	6.0000	+25.000%	40	2,071	+170.167%
2026-04-20	4.9000	4.9500	4.8000	4.8000	-4.950%	10	2,050	+237.708%
2026-04-17	5.0000	5.0500	5.0000	5.0500	+12.222%	126	2,041	+220.990%
2026-04-15	4.3100	4.5000	4.3100	4.5000	+3.687%	41	2,115	+260.222%
2026-04-14	4.1200	4.3400	4.1200	4.3400	-3.556%	21	2,140	+273.502%
2026-04-13	4.3000	4.5000	3.5500	4.5000	+2.506%	257	2,120	+260.222%
2026-04-10	4.3900	4.3900	4.3900	4.3900	+9.750%	20	2,084	+269.248%
2026-04-09	4.1900	4.2000	4.0000	4.0000	-6.977%	16	2,104	+305.250%
2026-04-08	4.3000	4.3000	4.3000	4.3000	-6.522%	10	2,088	+276.977%
2026-04-06	4.6800	4.6800	4.6000	4.6000	0.000%	5	2,078	+252.391%
2026-04-01	4.6000	4.6000	4.6000	4.6000	+0.218%	6	2,073	+252.391%
2026-03-31	4.5500	4.5900	4.5500	4.5900	-1.502%	6	2,067	+253.159%
2026-03-27	4.4800	4.6600	4.4700	4.6600	-7.540%	25	2,061	+247.854%
2026-03-26	4.7200	5.0400	4.7200	5.0400	+4.564%	10	2,066	+221.627%
2026-03-25	5.2500	5.2500	4.8200	4.8200	+8.804%	6	2,076	+236.307%
2026-03-24	4.2500	4.4300	4.2500	4.4300	+4.976%	7	2,082	+265.914%
2026-03-23	4.2500	4.2500	4.0000	4.2200	+4.975%	8	2,080	+284.123%
2026-03-20	4.0500	4.0500	3.9800	4.0200	-1.951%	26	2,072	+303.234%
2026-03-19	4.1000	4.3000	4.1000	4.1000	0.000%	36	2,098	+295.366%
2026-03-18	4.3800	4.3800	4.1000	4.1000	-5.312%	85	2,114	+295.366%
2026-03-13	4.1000	4.3300	4.1000	4.3300	+5.868%	11	2,049	+274.365%
2026-03-11	4.3200	4.3200	4.0900	4.0900	-2.619%	12	2,048	+296.333%
2026-03-10	4.3700	4.3700	4.2000	4.2000	+3.704%	6	2,036	+285.952%
2026-03-09	4.0500	4.0500	4.0500	4.0500	-8.989%	5	2,030	+300.247%
2026-03-06	4.4500	4.4500	4.4500	4.4500	+2.299%	1	2,026	+264.270%
2026-03-04	4.3000	4.4000	4.2500	4.3500	+3.571%	226	2,027	+272.644%
2026-03-03	4.1000	4.2000	4.1000	4.2000	-2.326%	615	1,920	+285.952%
2026-03-02	4.5000	4.5000	4.3000	4.3000	+7.500%	12	1,305	+276.977%
2026-02-27	4.0000	4.0000	4.0000	4.0000	-5.213%	7	1,293	+305.250%
2026-02-26	4.3000	4.3400	4.2000	4.2200	+13.137%	39	1,299	+284.123%
2026-02-25	4.2500	4.2500	3.5000	3.7300	-1.842%	117	1,206	+334.584%
2026-02-24	4.0000	4.0300	3.8000	3.8000	-2.813%	290	1,206	+326.579%
2026-02-23	4.0000	4.0000	3.9100	3.9100	-2.250%	3	990	+314.578%
2026-02-20	3.9000	4.0000	3.7500	4.0000	+2.302%	35	987	+305.250%
2026-02-19	3.9600	4.1000	3.9000	3.9100	-1.013%	32	954	+314.578%
2026-02-18	4.0500	4.1200	3.9500	3.9500	-3.659%	9	956	+310.380%
2026-02-17	4.2900	4.2900	4.1000	4.1000	-7.865%	226	949	+295.366%
2026-02-13	4.5300	4.5500	4.4500	4.4500	+8.537%	7	726	+264.270%
2026-02-12	4.2700	4.2700	3.9400	4.1000	-13.866%	42	726	+295.366%
2026-02-11	4.7500	4.7600	4.7500	4.7600	-5.368%	4	685	+240.546%
2026-02-10	4.8300	5.0800	4.8300	5.0300	+11.778%	39	681	+222.266%
2026-02-09	4.3500	4.5000	4.0500	4.5000	-5.263%	40	675	+260.222%
2026-02-06	4.6000	4.7500	4.6000	4.7500	+9.195%	15	651	+241.263%
2026-02-05	4.9000	4.9000	4.2900	4.3500	-10.309%	91	636	+272.644%
2026-02-04	5.0100	5.0100	4.8500	4.8500	+12.791%	21	545	+234.227%
2026-02-03	4.2200	4.3000	3.9000	4.3000	-8.511%	89	526	+276.977%
2026-02-02	4.6000	4.7000	4.6000	4.7000	+5.618%	10	439	+244.894%
2026-01-30	4.3500	4.4500	4.3500	4.4500	-3.261%	32	446	+264.270%
2026-01-29	4.2100	4.6000	4.2100	4.6000	+5.023%	9	476	+252.391%
2026-01-28	4.2500	4.3800	4.2500	4.3800	-1.129%	30	485	+270.091%
2026-01-27	4.4000	4.4300	4.2600	4.4300	-3.696%	18	470	+265.914%
2026-01-26	4.5000	4.6500	4.5000	4.6000	+4.545%	60	452	+252.391%
2026-01-23	4.6500	4.6500	4.4000	4.4000	-7.757%	184	392	+268.409%
2026-01-22	4.7100	4.9500	4.6200	4.7700	+8.409%	168	263	+239.832%
2026-01-21	4.4900	4.7000	4.3900	4.4000	-0.452%	34	158	+268.409%
2026-01-20	4.4200	4.4200	4.4200	4.4200	-11.600%	74	145	+266.742%
2026-01-16	4.9000	5.1000	4.9000	5.0000	-8.257%	7	64	+224.200%
2026-01-07	6.0000	6.0000	5.4000	5.4500	-9.167%	13	64	+197.431%
2026-01-05	6.5000	6.5000	6.0000	6.0000	-16.667%	2	50	+170.167%
2025-12-18	7.2000	7.2000	7.2000	7.2000	0.000%	4	50	+125.139%
2025-11-26	7.2500	7.2500	7.1500	7.2000	-14.286%	46	11	+125.139%
2025-11-11	8.3000	8.4000	8.3000	8.4000	-19.231%	8	11	+92.976%
2025-10-30	10.4000	10.4000	10.4000	10.4000	+1.563%	10	10	+55.865%
2025-10-22	10.2400	10.2400	10.2400	10.2400	+1.086%	10	10	+58.301%
2025-10-13	10.1300	10.1300	10.1300	10.1300	0.000%	5	5	+60.020%