Dark

HPQ20280121C20
HPQ Jan 21 2028 20.00 Call (HPQ280121C00020000)
option OPRA

EOD

Sep 21, 2026

14.50-7.526%(-1.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	14.5000	14.5000	14.5000	14.5000	-7.526%	2	1,415	0.000%
2026-09-18	15.6000	15.6800	15.6000	15.6800	-2.000%	300	1,417	-7.526%
2026-09-17	14.4600	16.0000	14.4600	16.0000	+0.946%	9	1,417	-9.375%
2026-09-15	16.0000	16.0000	15.8500	15.8500	+2.523%	4	1,419	-8.517%
2026-09-14	15.7500	15.7500	15.4600	15.4600	-5.328%	2	1,419	-6.210%
2026-09-11	15.5000	16.3300	15.5000	16.3300	+20.074%	24	1,419	-11.206%
2026-09-10	13.6000	13.6000	13.6000	13.6000	+2.642%	2	1,419	+6.618%
2026-09-09	13.2500	13.2500	13.2500	13.2500	+8.785%	11	1,419	+9.434%
2026-09-08	12.6000	12.6000	12.1800	12.1800	-10.177%	17	1,419	+19.048%
2026-09-03	13.5600	13.5600	13.5600	13.5600	+10.065%	2	1,419	+6.932%
2026-09-01	11.8500	12.3200	11.8500	12.3200	+3.966%	6	1,419	+17.695%
2026-08-31	11.8500	11.8500	11.8500	11.8500	+9.418%	6	1,419	+22.363%
2026-08-27	9.8000	10.8300	9.8000	10.8300	-1.991%	14	1,425	+33.887%
2026-08-25	10.9500	11.0500	10.9500	11.0500	+9.950%	9	1,423	+31.222%
2026-08-24	10.0500	10.0500	10.0500	10.0500	-14.103%	2	1,415	+44.279%
2026-08-19	11.7000	11.7000	11.7000	11.7000	+1.299%	10	1,413	+23.932%
2026-08-18	11.4000	11.5500	11.4000	11.5500	+2.941%	2	1,423	+25.541%
2026-08-17	11.2800	11.3300	11.2200	11.2200	-5.714%	12	1,423	+29.234%
2026-08-14	12.4500	12.4500	11.9000	11.9000	-6.225%	6	1,433	+21.849%
2026-08-13	12.6900	12.6900	12.6900	12.6900	+22.609%	10	1,427	+14.263%
2026-08-12	10.3500	10.3500	10.3500	10.3500	-5.046%	1	1,427	+40.097%
2026-08-11	11.0000	11.0000	10.9000	10.9000	-10.582%	4	1,427	+33.028%
2026-08-10	11.9200	12.1900	11.9200	12.1900	+4.815%	10	1,430	+18.950%
2026-08-07	11.0000	11.6300	10.7000	11.6300	+14.808%	140	1,430	+24.678%
2026-08-06	10.1300	10.1300	10.1300	10.1300	-4.883%	1	1,520	+43.139%
2026-08-05	10.2000	10.7000	10.2000	10.6500	+6.500%	9	1,520	+36.150%
2026-08-04	10.0000	10.0000	10.0000	10.0000	+11.111%	1	1,524	+45.000%
2026-07-30	8.5000	9.0000	8.5000	9.0000	-18.182%	5	1,524	+61.111%
2026-07-29	11.0000	11.0000	11.0000	11.0000	+7.317%	5	1,521	+31.818%
2026-07-28	9.8700	10.2500	9.8000	10.2500	+16.477%	29	1,521	+41.463%
2026-07-27	8.8000	8.8000	8.8000	8.8000	+4.142%	50	1,522	+64.773%
2026-07-24	8.5000	8.5000	8.4500	8.4500	+6.962%	4	1,522	+71.598%
2026-07-23	7.9000	7.9000	7.9000	7.9000	0.000%	10	1,525	+83.544%
2026-07-22	7.9900	7.9900	7.9000	7.9000	+6.040%	20	1,525	+83.544%
2026-07-21	7.1000	7.4500	7.1000	7.4500	+0.676%	2	1,515	+94.631%
2026-07-20	7.4000	7.4000	7.4000	7.4000	+11.278%	10	1,516	+95.946%
2026-07-16	6.9100	6.9100	6.6500	6.6500	-9.524%	21	1,516	+118.045%
2026-07-14	8.0000	8.0000	7.3500	7.3500	-2.000%	13	1,526	+97.279%
2026-07-13	7.3500	7.5000	7.3500	7.5000	+2.041%	5	1,528	+93.333%
2026-07-10	7.3500	7.3500	7.3500	7.3500	0.000%	2	1,532	+97.279%
2026-07-09	7.2500	7.3500	7.2200	7.3500	+7.771%	51	1,534	+97.279%
2026-07-08	6.4200	6.8500	6.4200	6.8200	+7.741%	59	1,485	+112.610%
2026-07-07	6.4400	6.4400	6.3300	6.3300	-8.921%	43	1,544	+129.068%
2026-07-06	5.9000	6.9500	5.9000	6.9500	+17.597%	3	1,531	+108.633%
2026-07-01	5.7300	6.1600	5.7300	5.9100	-6.929%	4	1,529	+145.347%
2026-06-26	6.3500	6.3500	6.3500	6.3500	-2.308%	1	1,529	+128.346%
2026-06-25	6.5000	6.5000	6.5000	6.5000	-1.515%	1	1,529	+123.077%
2026-06-24	6.6000	6.6000	6.6000	6.6000	-8.460%	2	1,530	+119.697%
2026-06-23	7.1800	7.2200	7.1800	7.2100	+2.270%	3	1,530	+101.110%
2026-06-18	6.7500	7.0500	6.7500	7.0500	+4.444%	40	1,534	+105.674%
2026-06-17	6.7500	6.7500	6.7500	6.7500	-10.596%	14	1,534	+114.815%
2026-06-16	7.4500	7.5500	7.4100	7.5500	-8.262%	12	1,534	+92.053%
2026-06-12	8.2500	8.2500	8.2300	8.2300	+4.974%	5	1,541	+76.185%
2026-06-11	7.8400	7.8400	7.8400	7.8400	+4.533%	1	1,545	+84.949%
2026-06-09	7.5000	7.5000	7.5000	7.5000	-7.975%	50	1,546	+93.333%
2026-06-05	8.6000	8.7300	7.9500	8.1500	-9.444%	9	1,496	+77.914%
2026-06-04	9.3500	9.3500	9.0000	9.0000	-0.552%	13	1,500	+61.111%
2026-06-03	9.1600	9.1600	8.9500	9.0500	-8.586%	26	1,504	+60.221%
2026-06-02	11.3200	11.3200	9.9000	9.9000	-15.745%	35	1,520	+46.465%
2026-06-01	11.0000	11.9000	10.7000	11.7500	+19.654%	105	1,533	+23.404%
2026-05-29	9.1000	10.5000	9.1000	9.8200	+27.038%	999	1,548	+47.658%
2026-05-28	8.6500	8.9300	7.7300	7.7300	-6.303%	26	2,186	+87.581%
2026-05-27	8.0000	8.2500	7.6000	8.2500	+11.486%	51	2,194	+75.758%
2026-05-26	8.0000	8.0000	7.4000	7.4000	-9.202%	106	2,179	+95.946%
2026-05-22	6.0000	8.5000	6.0000	8.1500	+58.252%	106	2,199	+77.914%
2026-05-21	5.1500	5.1500	5.1500	5.1500	0.000%	1	2,195	+181.553%
2026-05-20	5.1500	5.1500	5.1500	5.1500	-2.830%	3	2,195	+181.553%
2026-05-19	5.3000	5.3000	5.3000	5.3000	+6.000%	4	2,196	+173.585%
2026-05-18	5.0000	5.0000	5.0000	5.0000	+2.041%	3	2,196	+190.000%
2026-05-15	5.0300	5.0400	4.8000	4.9000	-2.000%	12	2,196	+195.918%
2026-05-14	5.0700	5.0700	4.9000	5.0000	-7.407%	20	2,202	+190.000%
2026-05-13	5.4500	5.4500	5.2500	5.4000	+7.356%	41	2,236	+168.519%
2026-05-12	5.1500	5.1500	5.0300	5.0300	-8.044%	3	2,236	+188.270%
2026-05-11	6.1000	6.1000	5.4700	5.4700	-8.833%	16	2,236	+165.082%
2026-05-08	5.4000	6.0500	5.4000	6.0000	+20.000%	66	2,231	+141.667%
2026-05-07	5.0700	5.0700	5.0000	5.0000	-2.913%	5	2,294	+190.000%
2026-05-06	4.9000	5.2200	4.8600	5.1500	+6.186%	29	2,299	+181.553%
2026-05-05	4.5000	4.8500	4.5000	4.8500	+2.537%	6	2,293	+198.969%
2026-05-04	4.8000	4.8000	4.5600	4.7300	+0.638%	11	2,297	+206.554%
2026-05-01	4.6000	4.7000	4.4000	4.7000	-2.083%	34	2,339	+208.511%
2026-04-30	4.8000	4.8000	4.8000	4.8000	+4.575%	10	2,339	+202.083%
2026-04-29	4.0000	4.5900	4.0000	4.5900	+11.951%	7	2,349	+215.904%
2026-04-28	4.2500	4.3000	4.1000	4.1000	-5.747%	41	2,342	+253.659%
2026-04-23	4.3500	4.3500	4.3500	4.3500	-3.333%	1	2,301	+233.333%
2026-04-22	4.8800	4.8800	4.5000	4.5000	-12.621%	39	2,300	+222.222%
2026-04-21	4.3500	5.1500	4.3500	5.1500	+27.160%	31	2,270	+181.553%
2026-04-20	4.0200	4.0500	4.0200	4.0500	+1.250%	6	2,270	+258.025%
2026-04-17	4.0000	4.2000	4.0000	4.0000	+2.564%	26	2,276	+262.500%
2026-04-16	3.8800	4.0000	3.8000	3.9000	+1.299%	25	2,292	+271.795%
2026-04-15	3.8000	3.8500	3.8000	3.8500	+5.769%	4	2,315	+276.623%
2026-04-14	3.3700	3.7500	3.3700	3.6400	+0.275%	20	2,313	+298.352%
2026-04-13	3.1500	3.7000	2.7900	3.6300	+15.238%	601	2,321	+299.449%
2026-04-10	3.2000	3.2000	3.1500	3.1500	-4.545%	3	2,192	+360.317%
2026-04-09	3.1500	3.3000	3.1500	3.3000	-5.714%	5	2,189	+339.394%
2026-04-07	3.5900	3.5900	3.5000	3.5000	0.000%	5	2,187	+314.286%
2026-04-01	3.6300	3.6300	3.5000	3.5000	-8.616%	4	2,191	+314.286%
2026-03-30	3.8300	3.8300	3.8300	3.8300	-13.152%	1	2,191	+278.590%
2026-03-25	4.2000	4.4100	4.0000	4.4100	+23.184%	17	2,190	+228.798%
2026-03-24	3.3300	3.5800	3.3300	3.5800	+5.294%	7	2,179	+305.028%
2026-03-23	3.4000	3.4000	3.4000	3.4000	+4.615%	4	2,180	+326.471%
2026-03-20	3.2500	3.2500	3.2500	3.2500	-7.143%	4	2,176	+346.154%
2026-03-19	3.6000	3.6000	3.5000	3.5000	+6.061%	21	2,180	+314.286%
2026-03-18	3.3000	3.3000	3.3000	3.3000	-7.042%	3	2,199	+339.394%
2026-03-17	3.5500	3.6000	3.5500	3.5500	+0.852%	75	2,196	+308.451%
2026-03-16	3.5500	3.5500	3.4500	3.5200	+0.571%	102	2,271	+311.932%
2026-03-13	3.7000	3.7000	3.4500	3.5000	-5.405%	15	2,373	+314.286%
2026-03-12	3.4400	3.7000	3.4400	3.7000	+4.225%	21	2,385	+291.892%
2026-03-10	3.3100	3.6000	3.3100	3.5500	+1.429%	10	2,406	+308.451%
2026-03-09	3.5000	3.5000	3.5000	3.5000	-4.110%	1	2,405	+314.286%
2026-03-05	3.7500	3.7500	3.5800	3.6500	+1.389%	24	2,406	+297.260%
2026-03-04	3.5000	3.6000	3.5000	3.6000	+2.857%	201	2,385	+302.778%
2026-03-03	3.2500	3.5000	3.2500	3.5000	+6.061%	5	2,185	+314.286%
2026-03-02	3.4000	3.4000	3.3000	3.3000	-4.348%	19	2,184	+339.394%
2026-02-27	3.3000	3.4500	3.2000	3.4500	+1.471%	53	2,182	+320.290%
2026-02-26	3.4000	3.4000	3.4000	3.4000	+13.333%	1	2,167	+326.471%
2026-02-25	2.9500	3.2000	2.7500	3.0000	-3.226%	43	2,134	+383.333%
2026-02-24	3.2700	3.2700	3.1000	3.1000	-1.587%	12	2,134	+367.742%
2026-02-23	4.2500	4.2500	3.1500	3.1500	-1.869%	42	2,132	+360.317%
2026-02-20	3.2500	3.2500	3.1000	3.2100	-0.311%	57	2,105	+351.713%
2026-02-19	3.2100	3.3100	3.1500	3.2200	-2.424%	21	2,052	+350.311%
2026-02-18	3.3500	3.3500	3.3000	3.3000	-1.493%	30	2,034	+339.394%
2026-02-17	3.7000	3.7000	3.3000	3.3500	-8.219%	296	2,004	+332.836%
2026-02-13	3.6000	3.6500	3.6000	3.6500	+10.606%	16	1,708	+297.260%
2026-02-12	3.5000	3.5000	2.9700	3.3000	-13.158%	339	1,708	+339.394%
2026-02-11	4.1000	4.1000	3.8000	3.8000	-7.317%	22	1,430	+281.579%
2026-02-10	3.9000	4.1000	3.9000	4.1000	+9.333%	13	1,418	+253.659%
2026-02-09	3.8000	3.8000	3.7500	3.7500	-2.850%	13	1,408	+286.667%
2026-02-06	3.5500	3.8600	3.5500	3.8600	+7.222%	30	1,398	+275.648%
2026-02-05	3.5500	3.6000	3.5500	3.6000	-13.253%	2	1,400	+302.778%
2026-02-04	4.0500	4.2500	3.8500	4.1500	+22.059%	131	1,398	+249.398%
2026-02-03	3.4500	3.4500	3.1800	3.4000	-10.526%	50	1,525	+326.471%
2026-02-02	3.8000	3.8000	3.6000	3.8000	+4.110%	4	1,519	+281.579%
2026-01-30	3.6500	3.6500	3.6500	3.6500	+1.389%	1	1,518	+297.260%
2026-01-29	3.4000	3.6000	3.4000	3.6000	+5.263%	28	1,517	+302.778%
2026-01-28	3.7000	3.7400	3.4200	3.4200	-4.469%	156	1,489	+323.977%
2026-01-27	3.5000	3.6300	3.5000	3.5800	-1.105%	4	1,349	+305.028%
2026-01-26	3.6200	3.6200	3.6200	3.6200	-2.162%	14	1,347	+300.552%
2026-01-23	3.7500	3.7500	3.6000	3.7000	-4.884%	950	1,347	+291.892%
2026-01-22	3.8000	3.9900	3.8000	3.8900	+3.733%	17	429	+272.751%
2026-01-21	3.6000	3.7500	3.5000	3.7500	+2.459%	34	425	+286.667%
2026-01-20	3.9500	3.9500	3.6000	3.6600	-8.500%	53	402	+296.175%
2026-01-16	3.9500	4.9000	3.8200	4.0000	-5.882%	158	197	+262.500%
2026-01-15	4.3800	4.3800	4.2500	4.2500	-5.765%	11	197	+241.176%
2026-01-14	4.5100	4.5100	4.5100	4.5100	+2.968%	1	188	+221.508%
2026-01-13	4.8500	4.8500	4.3800	4.3800	-3.736%	4	187	+231.050%
2026-01-12	4.7200	4.7200	4.5500	4.5500	+1.111%	51	183	+218.681%
2026-01-09	4.5000	4.5000	4.5000	4.5000	-18.182%	20	132	+222.222%
2026-01-08	5.5000	5.5000	5.5000	5.5000	+25.000%	20	152	+163.636%
2026-01-07	4.5500	4.5500	4.3500	4.4000	-8.524%	20	132	+229.545%
2026-01-06	4.8100	4.8100	4.8100	4.8100	-12.545%	2	112	+201.455%
2025-12-31	5.5000	5.5000	5.5000	5.5000	-1.786%	4	106	+163.636%
2025-12-29	5.6000	5.6000	5.6000	5.6000	-21.127%	1	106	+158.929%
2025-12-12	7.1000	7.1000	7.1000	7.1000	+1.429%	4	105	+104.225%
2025-12-09	7.0200	7.0200	7.0000	7.0000	+8.025%	19	101	+107.143%
2025-12-08	7.0000	7.0000	6.4800	6.4800	-10.621%	8	82	+123.765%
2025-12-03	7.2500	7.2500	7.2500	7.2500	-4.605%	4	75	+100.000%
2025-12-02	7.2000	7.6000	7.1000	7.6000	+9.510%	8	79	+90.789%
2025-11-25	6.9400	6.9400	6.9400	6.9400	+26.182%	20	71	+108.934%
2025-11-20	5.5000	5.5000	5.5000	5.5000	-21.429%	11	51	+163.636%
2025-11-14	7.0000	7.0000	7.0000	7.0000	0.000%	1	40	+107.143%
2025-11-11	7.0000	7.0000	7.0000	7.0000	-9.677%	3	39	+107.143%
2025-11-05	7.7500	7.7500	7.7500	7.7500	-8.824%	14	36	+87.097%
2025-11-03	8.8000	8.8000	8.5000	8.5000	-8.108%	7	15	+70.588%
2025-10-28	9.2500	9.2500	9.2500	9.2500	+2.210%	3	15	+56.757%
2025-10-22	9.0500	9.0500	9.0500	9.0500	-9.590%	6	12	+60.221%
2025-10-15	10.0100	10.0100	10.0100	10.0100	+6.489%	1	18	+44.855%
2025-10-14	9.4000	9.4000	9.4000	9.4000	+13.939%	1	19	+54.255%
2025-10-03	8.2500	8.2500	8.2300	8.2500	-2.367%	11	20	+75.758%
2025-09-29	8.7500	8.7500	8.4500	8.4500	-6.111%	2	9	+71.598%
2025-09-24	9.2000	9.2000	9.0000	9.0000	0.000%	7	7	+61.111%