Dark

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

EOD

Jul 21, 2026

8.60-1.036%(-0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	8.6000	8.6000	8.6000	8.6000	-1.036%	1	2,041	0.000%
2026-07-17	8.4800	8.6900	8.4800	8.6900	+5.847%	20	2,042	-1.036%
2026-07-09	8.2100	8.2100	8.2100	8.2100	+5.392%	2	2,037	+4.750%
2026-07-08	7.5000	8.0000	7.5000	7.7900	+6.712%	31	2,036	+10.398%
2026-07-07	7.3000	7.3000	7.3000	7.3000	+2.098%	1	2,025	+17.808%
2026-06-29	7.1500	7.1500	7.1500	7.1500	-4.667%	10	2,024	+20.280%
2026-06-25	7.4200	7.8000	7.4200	7.5000	-9.420%	21	2,024	+14.667%
2026-06-22	8.2800	8.2800	8.2800	8.2800	+4.678%	5	2,036	+3.865%
2026-06-18	7.6000	7.9100	7.6000	7.9100	+1.151%	15	2,054	+8.723%
2026-06-17	7.7900	7.8200	7.7900	7.8200	-9.070%	4	2,054	+9.974%
2026-06-16	8.6000	8.6000	8.6000	8.6000	-1.036%	10	2,054	0.000%
2026-06-15	9.3700	9.4700	8.6900	8.6900	-6.054%	19	2,064	-1.036%
2026-06-12	8.9500	9.3000	8.9500	9.2500	+6.690%	20	2,045	-7.027%
2026-06-11	8.6700	8.6700	8.6700	8.6700	-5.965%	8	2,045	-0.807%
2026-06-10	9.2200	9.2200	9.2200	9.2200	+2.444%	2	2,053	-6.725%
2026-06-08	8.7000	9.0000	8.7000	9.0000	-1.639%	2	2,057	-4.444%
2026-06-05	9.5000	9.5000	9.1500	9.1500	-9.406%	3	2,057	-6.011%
2026-06-04	10.1000	10.1000	10.1000	10.1000	+0.899%	1	2,060	-14.851%
2026-06-03	9.7500	10.4400	8.9500	10.0100	-15.882%	28	2,059	-14.086%
2026-06-02	13.0000	13.0000	11.8500	11.9000	-8.320%	21	2,065	-27.731%
2026-06-01	11.5400	13.4000	11.4500	12.9800	+18.864%	39	2,063	-33.744%
2026-05-29	10.9000	11.2600	10.8300	10.9200	+15.312%	6	2,042	-21.245%
2026-05-28	9.7500	9.7500	8.8300	9.4700	+4.989%	19	2,045	-9.187%
2026-05-27	8.5800	9.0200	8.5800	9.0200	+5.497%	7	2,062	-4.656%
2026-05-26	8.6000	8.6000	8.5200	8.5500	-7.065%	5	2,062	+0.585%
2026-05-22	7.7000	9.3500	7.7000	9.2000	+54.882%	42	2,062	-6.522%
2026-05-20	5.9400	5.9400	5.9400	5.9400	+4.028%	1	2,072	+44.781%
2026-05-19	5.7100	5.7100	5.7100	5.7100	-3.056%	12	2,063	+50.613%
2026-05-18	5.8900	5.8900	5.8900	5.8900	-6.061%	7	2,063	+46.010%
2026-05-14	6.2700	6.2700	6.2700	6.2700	-3.538%	5	2,063	+37.161%
2026-05-11	6.5000	6.5000	6.5000	6.5000	-6.475%	5	2,058	+32.308%
2026-05-08	6.6000	7.0000	6.6000	6.9500	+13.008%	75	2,053	+23.741%
2026-05-06	5.6500	6.1500	5.6500	6.1500	+12.844%	9	2,067	+39.837%
2026-05-05	5.3000	5.5500	5.2500	5.4500	-1.802%	43	2,066	+57.798%
2026-05-04	6.0000	6.0000	5.5500	5.5500	+1.463%	2	2,056	+54.955%
2026-05-01	5.5000	5.5000	5.4700	5.4700	-0.545%	2	2,056	+57.221%
2026-04-30	5.0000	5.5000	5.0000	5.5000	+4.762%	20	2,056	+56.364%
2026-04-29	5.2500	5.2500	5.2500	5.2500	-5.576%	1	2,076	+63.810%
2026-04-27	5.5600	5.5600	5.5600	5.5600	+11.647%	1	2,077	+54.676%
2026-04-24	5.0500	5.0500	4.9800	4.9800	-0.400%	6	2,078	+72.691%
2026-04-23	5.1200	5.1300	4.7000	5.0000	-16.667%	15	2,072	+72.000%
2026-04-21	5.8000	6.0600	5.6000	6.0000	+25.000%	40	2,071	+43.333%
2026-04-20	4.9000	4.9500	4.8000	4.8000	-4.950%	10	2,050	+79.167%
2026-04-17	5.0000	5.0500	5.0000	5.0500	+12.222%	126	2,041	+70.297%
2026-04-15	4.3100	4.5000	4.3100	4.5000	+3.687%	41	2,115	+91.111%
2026-04-14	4.1200	4.3400	4.1200	4.3400	-3.556%	21	2,140	+98.157%
2026-04-13	4.3000	4.5000	3.5500	4.5000	+2.506%	257	2,120	+91.111%
2026-04-10	4.3900	4.3900	4.3900	4.3900	+9.750%	20	2,084	+95.900%
2026-04-09	4.1900	4.2000	4.0000	4.0000	-6.977%	16	2,104	+115.000%
2026-04-08	4.3000	4.3000	4.3000	4.3000	-6.522%	10	2,088	+100.000%
2026-04-06	4.6800	4.6800	4.6000	4.6000	0.000%	5	2,078	+86.957%
2026-04-01	4.6000	4.6000	4.6000	4.6000	+0.218%	6	2,073	+86.957%
2026-03-31	4.5500	4.5900	4.5500	4.5900	-1.502%	6	2,067	+87.364%
2026-03-27	4.4800	4.6600	4.4700	4.6600	-7.540%	25	2,061	+84.549%
2026-03-26	4.7200	5.0400	4.7200	5.0400	+4.564%	10	2,066	+70.635%
2026-03-25	5.2500	5.2500	4.8200	4.8200	+8.804%	6	2,076	+78.423%
2026-03-24	4.2500	4.4300	4.2500	4.4300	+4.976%	7	2,082	+94.131%
2026-03-23	4.2500	4.2500	4.0000	4.2200	+4.975%	8	2,080	+103.791%
2026-03-20	4.0500	4.0500	3.9800	4.0200	-1.951%	26	2,072	+113.930%
2026-03-19	4.1000	4.3000	4.1000	4.1000	0.000%	36	2,098	+109.756%
2026-03-18	4.3800	4.3800	4.1000	4.1000	-5.312%	85	2,114	+109.756%
2026-03-13	4.1000	4.3300	4.1000	4.3300	+5.868%	11	2,049	+98.614%
2026-03-11	4.3200	4.3200	4.0900	4.0900	-2.619%	12	2,048	+110.269%
2026-03-10	4.3700	4.3700	4.2000	4.2000	+3.704%	6	2,036	+104.762%
2026-03-09	4.0500	4.0500	4.0500	4.0500	-8.989%	5	2,030	+112.346%
2026-03-06	4.4500	4.4500	4.4500	4.4500	+2.299%	1	2,026	+93.258%
2026-03-04	4.3000	4.4000	4.2500	4.3500	+3.571%	226	2,027	+97.701%
2026-03-03	4.1000	4.2000	4.1000	4.2000	-2.326%	615	1,920	+104.762%
2026-03-02	4.5000	4.5000	4.3000	4.3000	+7.500%	12	1,305	+100.000%
2026-02-27	4.0000	4.0000	4.0000	4.0000	-5.213%	7	1,293	+115.000%
2026-02-26	4.3000	4.3400	4.2000	4.2200	+13.137%	39	1,299	+103.791%
2026-02-25	4.2500	4.2500	3.5000	3.7300	-1.842%	117	1,206	+130.563%
2026-02-24	4.0000	4.0300	3.8000	3.8000	-2.813%	290	1,206	+126.316%
2026-02-23	4.0000	4.0000	3.9100	3.9100	-2.250%	3	990	+119.949%
2026-02-20	3.9000	4.0000	3.7500	4.0000	+2.302%	35	987	+115.000%
2026-02-19	3.9600	4.1000	3.9000	3.9100	-1.013%	32	954	+119.949%
2026-02-18	4.0500	4.1200	3.9500	3.9500	-3.659%	9	956	+117.722%
2026-02-17	4.2900	4.2900	4.1000	4.1000	-7.865%	226	949	+109.756%
2026-02-13	4.5300	4.5500	4.4500	4.4500	+8.537%	7	726	+93.258%
2026-02-12	4.2700	4.2700	3.9400	4.1000	-13.866%	42	726	+109.756%
2026-02-11	4.7500	4.7600	4.7500	4.7600	-5.368%	4	685	+80.672%
2026-02-10	4.8300	5.0800	4.8300	5.0300	+11.778%	39	681	+70.974%
2026-02-09	4.3500	4.5000	4.0500	4.5000	-5.263%	40	675	+91.111%
2026-02-06	4.6000	4.7500	4.6000	4.7500	+9.195%	15	651	+81.053%
2026-02-05	4.9000	4.9000	4.2900	4.3500	-10.309%	91	636	+97.701%
2026-02-04	5.0100	5.0100	4.8500	4.8500	+12.791%	21	545	+77.320%
2026-02-03	4.2200	4.3000	3.9000	4.3000	-8.511%	89	526	+100.000%
2026-02-02	4.6000	4.7000	4.6000	4.7000	+5.618%	10	439	+82.979%
2026-01-30	4.3500	4.4500	4.3500	4.4500	-3.261%	32	446	+93.258%
2026-01-29	4.2100	4.6000	4.2100	4.6000	+5.023%	9	476	+86.957%
2026-01-28	4.2500	4.3800	4.2500	4.3800	-1.129%	30	485	+96.347%
2026-01-27	4.4000	4.4300	4.2600	4.4300	-3.696%	18	470	+94.131%
2026-01-26	4.5000	4.6500	4.5000	4.6000	+4.545%	60	452	+86.957%
2026-01-23	4.6500	4.6500	4.4000	4.4000	-7.757%	184	392	+95.455%
2026-01-22	4.7100	4.9500	4.6200	4.7700	+8.409%	168	263	+80.294%
2026-01-21	4.4900	4.7000	4.3900	4.4000	-0.452%	34	158	+95.455%
2026-01-20	4.4200	4.4200	4.4200	4.4200	-11.600%	74	145	+94.570%
2026-01-16	4.9000	5.1000	4.9000	5.0000	-8.257%	7	64	+72.000%
2026-01-07	6.0000	6.0000	5.4000	5.4500	-9.167%	13	64	+57.798%
2026-01-05	6.5000	6.5000	6.0000	6.0000	-16.667%	2	50	+43.333%
2025-12-18	7.2000	7.2000	7.2000	7.2000	0.000%	4	50	+19.444%
2025-11-26	7.2500	7.2500	7.1500	7.2000	-14.286%	46	11	+19.444%
2025-11-11	8.3000	8.4000	8.3000	8.4000	-19.231%	8	11	+2.381%
2025-10-30	10.4000	10.4000	10.4000	10.4000	+1.563%	10	10	-17.308%
2025-10-22	10.2400	10.2400	10.2400	10.2400	+1.086%	10	10	-16.016%
2025-10-13	10.1300	10.1300	10.1300	10.1300	0.000%	5	5	-15.104%