Dark

HPQ20280121C23
HPQ Jan 21 2028 23.00 Call (HPQ280121C00023000)
option OPRA

EOD

Sep 21, 2026

12.50-9.877%(-1.37)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	13.5000	13.5000	12.5000	12.5000	-9.877%	6	4,298	0.000%
2026-09-18	13.4000	13.8700	13.4000	13.8700	-1.281%	9	4,292	-9.877%
2026-09-17	13.7000	14.0500	13.6900	14.0500	+2.930%	5	4,288	-11.032%
2026-09-15	13.6500	13.6500	13.6500	13.6500	+1.261%	1	4,289	-8.425%
2026-09-14	14.2600	14.2900	13.4800	13.4800	-6.389%	8	4,289	-7.270%
2026-09-11	13.1900	15.4000	13.1900	14.4000	+21.008%	9	4,290	-13.194%
2026-09-10	11.7100	11.9000	11.7100	11.9000	+13.658%	12	4,285	+5.042%
2026-09-08	11.8900	11.8900	10.4700	10.4700	-7.753%	26	4,283	+19.389%
2026-09-04	11.3000	11.3500	11.3000	11.3500	-1.732%	2	4,301	+10.132%
2026-09-03	11.5500	11.5500	11.5500	11.5500	+0.610%	17	4,301	+8.225%
2026-09-02	11.4000	11.4800	11.4000	11.4800	+9.125%	2	4,318	+8.885%
2026-09-01	9.9000	10.5200	9.9000	10.5200	+5.200%	13	4,318	+18.821%
2026-08-28	10.0500	10.0500	9.9900	10.0000	+12.994%	6	4,318	+25.000%
2026-08-27	7.8300	8.8500	7.8200	8.8500	-14.493%	14	4,320	+41.243%
2026-08-26	9.4000	10.3500	9.4000	10.3500	+10.814%	13	4,307	+20.773%
2026-08-25	9.1500	9.3500	9.1500	9.3400	+7.356%	22	4,306	+33.833%
2026-08-24	9.5000	9.5000	8.7000	8.7000	-11.224%	13	4,312	+43.678%
2026-08-21	9.6500	9.8400	9.6500	9.8000	-1.010%	23	4,316	+27.551%
2026-08-20	10.0000	10.0000	9.8500	9.9000	-1.980%	7	4,314	+26.263%
2026-08-19	9.9000	10.1000	9.9000	10.1000	+3.272%	12	4,308	+23.762%
2026-08-18	9.7800	9.7800	9.7800	9.7800	+4.264%	4	4,306	+27.812%
2026-08-17	9.6000	9.8000	9.3500	9.3800	-10.667%	62	4,306	+33.262%
2026-08-13	10.5000	10.5000	10.5000	10.5000	+17.581%	20	4,281	+19.048%
2026-08-12	9.0000	9.0000	8.9300	8.9300	-4.492%	3	4,281	+39.978%
2026-08-11	9.5000	9.5000	9.3500	9.3500	-7.882%	2	4,281	+33.690%
2026-08-10	10.1900	10.1900	10.1500	10.1500	+8.556%	11	4,280	+23.153%
2026-08-07	9.3500	9.3500	9.3500	9.3500	+1.630%	2	4,280	+33.690%
2026-08-06	9.2000	9.2000	9.2000	9.2000	+1.099%	110	4,280	+35.870%
2026-08-05	8.7500	9.1000	8.6500	9.1000	+0.442%	10	4,230	+37.363%
2026-08-04	8.9000	9.0600	8.8500	9.0600	+17.662%	8	4,230	+37.969%
2026-08-03	7.7000	7.8500	7.6000	7.7000	-1.282%	6	4,228	+62.338%
2026-07-31	7.9000	7.9000	7.8000	7.8000	+7.586%	91	4,229	+60.256%
2026-07-30	7.4000	7.4000	7.2500	7.2500	-13.690%	3	4,285	+72.414%
2026-07-29	8.7000	9.1900	8.4000	8.4000	+5.660%	103	4,285	+48.810%
2026-07-28	7.9500	7.9500	7.9500	7.9500	+9.053%	1	4,301	+57.233%
2026-07-27	7.3000	7.4000	7.2500	7.2900	+6.423%	29	4,302	+71.468%
2026-07-24	6.6600	6.8500	6.6600	6.8500	+4.580%	5	4,307	+82.482%
2026-07-22	6.6000	6.6000	6.5000	6.5500	+7.377%	17	4,305	+90.840%
2026-07-21	6.1000	6.1000	6.1000	6.1000	+1.667%	3	4,305	+104.918%
2026-07-20	6.0000	6.0000	6.0000	6.0000	0.000%	3	4,305	+108.333%
2026-07-17	6.0000	6.0000	6.0000	6.0000	+9.091%	5	4,305	+108.333%
2026-07-15	5.5000	5.5000	5.5000	5.5000	-11.290%	5	4,305	+127.273%
2026-07-14	6.3000	6.5000	6.2000	6.2000	+3.853%	24	4,305	+101.613%
2026-07-13	6.0500	6.0500	5.9700	5.9700	-4.633%	11	4,320	+109.380%
2026-07-10	6.0000	6.2600	6.0000	6.2600	+14.026%	18	4,326	+99.681%
2026-07-08	5.2200	5.4900	5.2200	5.4900	+5.577%	19	4,326	+127.687%
2026-07-07	5.2300	5.2700	5.2000	5.2000	+5.051%	27	4,326	+140.385%
2026-07-06	5.0500	5.0500	4.9000	4.9500	+9.756%	4	4,318	+152.525%
2026-07-02	4.9000	4.9000	4.5000	4.5100	-7.010%	17	4,318	+177.162%
2026-07-01	4.7700	4.8500	4.7700	4.8500	+2.105%	5	4,318	+157.732%
2026-06-30	4.9200	4.9200	4.7400	4.7500	-7.767%	9	4,313	+163.158%
2026-06-29	5.0000	5.1500	5.0000	5.1500	-6.703%	15	4,311	+142.718%
2026-06-25	5.5200	5.5200	5.5200	5.5200	-4.498%	10	4,309	+126.449%
2026-06-24	5.7700	5.7800	5.7700	5.7800	-1.197%	6	4,319	+116.263%
2026-06-23	5.8500	5.8500	5.8500	5.8500	-0.171%	6	4,319	+113.675%
2026-06-22	5.8600	5.8600	5.8600	5.8600	+1.034%	4	4,319	+113.311%
2026-06-18	5.5300	5.8000	5.5000	5.8000	+1.576%	11	4,307	+115.517%
2026-06-17	5.8000	5.8500	5.7100	5.7100	-10.781%	88	4,307	+118.914%
2026-06-16	6.1500	6.4000	6.1500	6.4000	-7.914%	6	4,307	+95.313%
2026-06-12	6.9400	6.9500	6.9400	6.9500	+6.923%	10	4,308	+79.856%
2026-06-11	8.2300	8.2300	6.5000	6.5000	-2.985%	4	4,309	+92.308%
2026-06-10	6.3500	6.7000	6.3500	6.7000	-1.180%	3	4,309	+86.567%
2026-06-09	6.7800	6.7800	6.7800	6.7800	+3.354%	2	4,311	+84.366%
2026-06-08	7.1500	7.1500	6.5500	6.5600	-4.234%	3	4,311	+90.549%
2026-06-05	7.4400	7.4400	6.8500	6.8500	-10.574%	9	4,313	+82.482%
2026-06-04	7.6000	7.6600	7.6000	7.6600	-1.161%	11	4,312	+63.185%
2026-06-03	7.7400	7.7500	7.6500	7.7500	-16.307%	8	4,311	+61.290%
2026-06-02	9.2700	9.3000	9.2000	9.2600	-10.097%	13	4,311	+34.989%
2026-06-01	9.6500	10.3000	9.6500	10.3000	+24.848%	50	4,311	+21.359%
2026-05-29	8.0000	8.2500	8.0000	8.2500	+21.324%	229	4,331	+51.515%
2026-05-28	6.6800	6.8000	6.6800	6.8000	+1.644%	7	4,349	+83.824%
2026-05-27	6.2100	6.7000	6.2100	6.6900	+7.040%	8	4,344	+86.846%
2026-05-26	6.7000	6.7000	6.1500	6.2500	-10.969%	20	4,340	+100.000%
2026-05-22	5.0000	7.0500	4.9700	7.0200	+71.220%	168	4,342	+78.063%
2026-05-21	3.8600	4.1000	3.8500	4.1000	+0.737%	4	4,352	+204.878%
2026-05-20	3.9300	4.0700	3.9300	4.0700	+7.105%	12	4,352	+207.125%
2026-05-19	3.8000	3.8000	3.8000	3.8000	-3.308%	3	4,343	+228.947%
2026-05-18	4.1000	4.1000	3.9300	3.9300	+4.244%	9	4,343	+218.066%
2026-05-15	3.5600	3.8200	3.5600	3.7700	-5.985%	109	4,343	+231.565%
2026-05-14	4.0400	4.0400	4.0100	4.0100	-5.647%	5	4,252	+211.721%
2026-05-13	4.1300	4.2500	4.0500	4.2500	+8.974%	4	4,247	+194.118%
2026-05-12	4.2000	4.2000	3.9000	3.9000	-9.091%	16	4,247	+220.513%
2026-05-11	4.8700	4.8700	4.2700	4.2900	-13.333%	24	4,247	+191.375%
2026-05-08	4.3000	4.9500	4.3000	4.9500	+30.263%	31	4,233	+152.525%
2026-05-07	3.8800	4.1000	3.8000	3.8000	-3.797%	67	4,236	+228.947%
2026-05-06	3.7900	3.9500	3.7000	3.9500	+5.898%	16	4,282	+216.456%
2026-05-05	3.4000	3.7300	3.4000	3.7300	+3.611%	9	4,276	+235.121%
2026-05-04	3.4500	3.6000	3.4500	3.6000	-1.370%	25	4,275	+247.222%
2026-05-01	3.5000	3.6500	3.5000	3.6500	+3.399%	8	4,258	+242.466%
2026-04-30	3.5100	3.6000	3.5100	3.5300	+0.857%	14	4,258	+254.108%
2026-04-29	3.4000	3.5000	3.4000	3.5000	+28.205%	3	4,266	+257.143%
2026-04-27	2.7300	2.7300	2.7300	2.7300	-9.000%	8	4,266	+357.875%
2026-04-24	3.0900	3.0900	3.0000	3.0000	-5.660%	4	4,266	+316.667%
2026-04-23	3.1000	3.2000	3.1000	3.1800	-9.143%	4	4,264	+293.082%
2026-04-22	3.6500	3.6500	3.4100	3.5000	-7.162%	35	4,263	+257.143%
2026-04-21	3.1500	3.8000	3.1500	3.7700	+26.510%	49	4,267	+231.565%
2026-04-17	2.9800	2.9800	2.9800	2.9800	+4.561%	5	4,267	+319.463%
2026-04-16	2.7000	2.8500	2.7000	2.8500	+4.396%	11	4,265	+338.596%
2026-04-15	2.6000	2.7300	2.6000	2.7300	+13.750%	6	4,275	+357.875%
2026-04-14	2.2800	2.4000	2.2800	2.4000	+1.695%	2	4,269	+420.833%
2026-04-13	2.6500	2.7000	2.0100	2.3600	+3.057%	600	4,270	+429.661%
2026-04-10	2.2900	2.2900	2.2900	2.2900	-3.782%	3	3,869	+445.852%
2026-04-09	2.5300	2.5300	2.3000	2.3800	-7.393%	29	3,872	+425.210%
2026-04-07	2.6200	2.6200	2.5600	2.5700	-8.214%	39	3,863	+386.381%
2026-04-06	2.8000	2.8000	2.8000	2.8000	-2.439%	2	3,828	+346.429%
2026-04-02	2.6000	2.8700	2.6000	2.8700	+2.135%	4	3,829	+335.540%
2026-03-31	2.9700	2.9700	2.7000	2.8100	-1.056%	20	3,829	+344.840%
2026-03-30	3.0000	3.0000	2.8400	2.8400	-1.045%	26	3,828	+340.141%
2026-03-27	2.8700	2.8700	2.8700	2.8700	-4.333%	10	3,810	+335.540%
2026-03-26	3.0000	3.0000	3.0000	3.0000	-4.762%	2	3,810	+316.667%
2026-03-25	3.1000	3.2500	3.0000	3.1500	+18.868%	29	3,812	+296.825%
2026-03-24	2.4500	2.6500	2.4500	2.6500	+14.224%	10	3,792	+371.698%
2026-03-23	2.3000	2.3200	2.2800	2.3200	+2.203%	35	3,794	+438.793%
2026-03-20	2.4200	2.4500	2.2700	2.2700	-10.630%	42	3,768	+450.661%
2026-03-19	2.6300	2.6400	2.5300	2.5400	+2.419%	49	3,768	+392.126%
2026-03-18	2.7300	2.7300	2.4800	2.4800	-6.061%	16	3,762	+404.032%
2026-03-17	2.6400	2.6400	2.6400	2.6400	+1.149%	1	3,765	+373.485%
2026-03-16	2.5700	2.6100	2.5700	2.6100	-1.509%	11	3,765	+378.927%
2026-03-13	2.6000	2.7000	2.6000	2.6500	-3.636%	11	3,754	+371.698%
2026-03-12	2.7000	2.7500	2.7000	2.7500	+12.245%	10	3,754	+354.545%
2026-03-11	2.6200	2.6200	2.3900	2.4500	-0.810%	24	3,754	+410.204%
2026-03-10	2.4100	2.6600	2.4100	2.4700	-5.000%	568	3,742	+406.073%
2026-03-09	2.4500	2.6000	2.4500	2.6000	-2.256%	21	3,221	+380.769%
2026-03-06	2.6600	2.6600	2.6600	2.6600	-1.845%	7	3,221	+369.925%
2026-03-05	2.7400	2.7900	2.7000	2.7100	+2.652%	32	3,214	+361.255%
2026-03-04	2.5600	2.7000	2.4000	2.6400	+4.348%	380	3,211	+373.485%
2026-03-03	2.5200	2.6300	2.3800	2.5300	+7.203%	2,754	3,119	+394.071%
2026-03-02	2.8300	2.8300	2.3600	2.3600	+2.609%	642	2,107	+429.661%
2026-02-27	2.3600	2.5000	2.3000	2.3000	-6.504%	59	1,487	+443.478%
2026-02-26	2.5000	2.5900	2.3800	2.4600	+9.333%	351	1,429	+408.130%
2026-02-25	2.0700	2.4000	2.0000	2.2500	-1.316%	469	761	+455.556%
2026-02-19	2.3300	2.3500	2.2800	2.2800	-1.299%	22	761	+448.246%
2026-02-18	2.3300	2.3300	2.3100	2.3100	-7.600%	13	761	+441.126%
2026-02-17	2.5500	2.6500	2.4500	2.5000	-12.281%	80	758	+400.000%
2026-02-13	2.8500	2.8500	2.8500	2.8500	+23.913%	5	685	+338.596%
2026-02-12	2.6000	2.6000	2.3000	2.3000	-19.298%	23	685	+443.478%
2026-02-10	2.8200	3.0700	2.8200	2.8500	+9.615%	37	672	+338.596%
2026-02-09	2.6700	2.6800	2.6000	2.6000	+3.175%	50	645	+380.769%
2026-02-06	2.7700	2.9000	2.5200	2.5200	-1.946%	30	605	+396.032%
2026-02-05	2.7000	2.7000	2.5000	2.5700	-15.738%	61	575	+386.381%
2026-02-04	2.9000	3.0500	2.9000	3.0500	+23.482%	135	525	+309.836%
2026-02-03	2.4600	2.5600	2.3200	2.4700	-9.524%	47	390	+406.073%
2026-02-02	2.8500	2.8800	2.7300	2.7300	-1.799%	85	354	+357.875%
2026-01-29	2.4700	2.7800	2.4700	2.7800	+12.097%	18	389	+349.640%
2026-01-28	2.7500	2.7500	2.4800	2.4800	-7.463%	122	387	+404.032%
2026-01-27	2.4600	2.7100	2.4600	2.6800	+0.752%	27	328	+366.418%
2026-01-26	2.6500	2.7000	2.6500	2.6600	-1.481%	14	301	+369.925%
2026-01-23	2.7100	2.7800	2.5900	2.7000	-3.915%	156	287	+362.963%
2026-01-22	2.9100	2.9500	2.7200	2.8100	+8.915%	134	202	+344.840%
2026-01-21	2.6200	2.7000	2.5100	2.5800	-0.769%	35	142	+384.496%
2026-01-20	2.8000	2.8000	2.6000	2.6000	-10.345%	9	136	+380.769%
2026-01-16	2.8700	3.1500	2.8700	2.9000	-7.051%	12	123	+331.034%
2026-01-15	3.1100	3.1500	3.1100	3.1200	-15.676%	11	123	+300.641%
2026-01-14	3.6100	3.7000	3.6100	3.7000	+15.265%	33	119	+237.838%
2026-01-13	3.2000	3.2200	3.2000	3.2100	-5.588%	7	120	+289.408%
2026-01-12	3.5000	3.5000	3.4000	3.4000	+0.890%	5	115	+267.647%
2026-01-09	3.3000	3.3700	3.3000	3.3700	+2.121%	2	112	+270.920%
2026-01-08	3.3000	3.3000	3.3000	3.3000	0.000%	80	111	+278.788%
2026-01-07	3.3300	3.3300	3.2000	3.3000	-12.929%	5	49	+278.788%
2026-01-06	3.7900	3.7900	3.7900	3.7900	+4.408%	2	46	+229.815%
2026-01-05	3.8200	3.8200	3.6300	3.6300	-13.571%	2	46	+244.353%
2025-12-23	4.6000	4.6000	4.1000	4.2000	-7.692%	6	46	+197.619%
2025-12-22	4.5500	4.5500	4.5500	4.5500	+10.169%	1	43	+174.725%
2025-12-19	4.5500	4.5500	4.1300	4.1300	-13.053%	2	43	+202.663%
2025-12-18	4.7500	4.7500	4.7500	4.7500	-7.407%	2	43	+163.158%
2025-12-17	5.2500	5.2500	5.0500	5.1300	-4.112%	18	43	+143.665%
2025-12-16	5.3500	5.3500	5.3500	5.3500	-5.310%	2	48	+133.645%
2025-12-09	5.6500	5.6500	5.6500	5.6500	+4.052%	1	49	+121.239%
2025-12-02	5.4300	5.4300	5.4300	5.4300	+11.959%	1	49	+130.203%
2025-11-28	4.7500	4.8500	4.7500	4.8500	+1.042%	6	49	+157.732%
2025-11-26	4.7900	4.8000	4.7900	4.8000	+16.788%	3	43	+160.417%
2025-11-20	4.1100	4.1100	4.1100	4.1100	-5.517%	1	43	+204.136%
2025-11-17	4.4500	4.5000	4.3500	4.3500	-20.909%	20	42	+187.356%
2025-11-11	5.5000	5.5000	5.5000	5.5000	-13.658%	5	24	+127.273%
2025-10-13	6.3700	6.3700	6.3700	6.3700	+2.412%	1	19	+96.232%
2025-10-07	6.2500	6.2600	6.1500	6.2200	0.000%	18	18	+100.965%