Dark

HPQ20280121C25
HPQ Jan 21 2028 25.00 Call (HPQ280121C00025000)
option OPRA

EOD

Jul 23, 2026

5.30-7.826%(-0.45)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.3500	5.3500	5.3000	5.3000	-7.826%	9	5,159	0.000%
2026-07-22	5.7500	5.7500	5.7500	5.7500	+9.524%	10	5,154	-7.826%
2026-07-20	5.4000	5.4000	5.2500	5.2500	-5.405%	23	5,154	+0.952%
2026-07-17	5.3000	5.7000	5.2000	5.5500	+14.433%	30	5,152	-4.505%
2026-07-16	5.0500	5.0500	4.8500	4.8500	+3.191%	5	5,136	+9.278%
2026-07-15	5.1000	5.1000	4.7000	4.7000	-17.544%	17	5,137	+12.766%
2026-07-14	5.5500	5.8000	5.5000	5.7000	+10.680%	12	5,137	-7.018%
2026-07-10	5.4000	5.4000	5.1500	5.1500	+3.000%	3	5,138	+2.913%
2026-07-09	4.8000	5.0000	4.8000	5.0000	+5.263%	2	5,137	+6.000%
2026-07-08	4.7500	4.7500	4.7500	4.7500	+3.261%	1	5,137	+11.579%
2026-07-07	4.7500	4.7500	4.6000	4.6000	+6.977%	7	5,137	+15.217%
2026-07-06	4.3000	4.3000	4.3000	4.3000	-1.376%	1	5,136	+23.256%
2026-07-02	4.3600	4.3600	4.3600	4.3600	+4.306%	1	5,136	+21.560%
2026-07-01	4.2000	4.2000	4.1000	4.1800	+2.451%	13	5,136	+26.794%
2026-06-30	4.2000	4.2700	4.0800	4.0800	-7.901%	10	5,139	+29.902%
2026-06-29	4.8500	4.8500	4.4000	4.4300	-2.637%	11	5,144	+19.639%
2026-06-26	4.4500	4.5500	4.4500	4.5500	-6.186%	12	5,150	+16.484%
2026-06-25	4.9300	4.9300	4.7000	4.8500	-2.610%	9	5,150	+9.278%
2026-06-24	4.9900	4.9900	4.9700	4.9800	-6.038%	6	5,150	+6.426%
2026-06-23	5.3500	5.3500	5.2500	5.3000	+0.952%	8	5,156	0.000%
2026-06-22	5.2500	5.6000	5.2500	5.2500	+7.582%	5	5,150	+0.952%
2026-06-18	4.8500	4.9300	4.7600	4.8800	-2.008%	20	5,159	+8.607%
2026-06-17	5.6300	5.6300	4.9800	4.9800	-12.324%	54	5,159	+6.426%
2026-06-16	5.6800	5.6800	5.6800	5.6800	-2.906%	1	5,159	-6.690%
2026-06-15	6.1400	6.1400	5.8500	5.8500	-6.400%	4	5,158	-9.402%
2026-06-12	6.2500	6.2500	6.2500	6.2500	+9.649%	5	5,158	-15.200%
2026-06-11	5.9500	5.9500	5.7000	5.7000	-6.557%	2	5,158	-7.018%
2026-06-10	6.1000	6.2500	6.1000	6.1000	+6.087%	7	5,159	-13.115%
2026-06-09	6.0000	6.1500	5.7000	5.7500	-7.258%	33	5,158	-7.826%
2026-06-08	6.5100	6.5100	5.8500	6.2000	-3.427%	12	5,163	-14.516%
2026-06-05	6.4500	6.5700	6.0800	6.4200	-6.957%	35	5,161	-17.445%
2026-06-04	7.2000	7.2000	6.9000	6.9000	+0.291%	10	5,146	-23.188%
2026-06-03	7.6000	7.6000	6.7000	6.8800	-12.357%	22	5,146	-22.965%
2026-06-02	8.6600	8.6600	7.6000	7.8500	-16.489%	592	5,145	-32.484%
2026-06-01	7.7300	9.6500	7.7300	9.4000	+26.174%	226	5,217	-43.617%
2026-05-29	6.8500	7.6100	6.8000	7.4500	+35.455%	32	5,224	-28.859%
2026-05-28	6.4500	6.4500	5.5000	5.5000	-12.698%	21	5,232	-3.636%
2026-05-27	5.6000	6.3000	5.4300	6.3000	+14.545%	977	5,231	-15.873%
2026-05-26	5.4500	5.7300	5.3500	5.5000	-9.688%	3,375	5,222	-3.636%
2026-05-22	4.5000	6.2700	4.5000	6.0900	+87.385%	1,025	3,277	-12.972%
2026-05-21	3.2500	3.2500	3.2500	3.2500	-9.722%	3	2,390	+63.077%
2026-05-20	3.3300	3.6000	3.3300	3.6000	+16.883%	3	2,390	+47.222%
2026-05-19	3.2900	3.2900	3.0800	3.0800	-0.645%	17	2,397	+72.078%
2026-05-18	3.1000	3.1000	3.1000	3.1000	+26.016%	2	2,397	+70.968%
2026-05-15	3.2700	3.2700	2.4600	2.4600	-23.125%	8	2,397	+115.447%
2026-05-14	3.2500	3.3500	3.2000	3.2000	-9.859%	4	2,401	+65.625%
2026-05-13	3.5500	3.5500	3.5500	3.5500	+4.412%	1	2,399	+49.296%
2026-05-12	3.3700	3.4000	3.2500	3.4000	-9.814%	7	2,399	+55.882%
2026-05-11	4.2500	4.2500	3.7700	3.7700	-9.157%	717	2,399	+40.584%
2026-05-08	3.3000	4.1500	3.3000	4.1500	+25.758%	13	2,065	+27.711%
2026-05-07	3.4000	3.5000	3.3000	3.3000	-2.941%	295	2,065	+60.606%
2026-05-06	3.2000	3.4000	3.2000	3.4000	+13.333%	41	2,055	+55.882%
2026-05-05	2.7200	3.0000	2.7200	3.0000	+1.010%	5	2,038	+76.667%
2026-05-04	3.2500	3.2500	2.7600	2.9700	+3.125%	53	2,034	+78.451%
2026-04-30	2.8800	2.8800	2.8800	2.8800	+6.667%	1	1,991	+84.028%
2026-04-29	2.7000	2.7000	2.7000	2.7000	+8.000%	1	1,991	+96.296%
2026-04-27	2.6500	2.6500	2.5000	2.5000	-16.667%	3	1,990	+112.000%
2026-04-24	3.0000	3.0000	3.0000	3.0000	+11.111%	10	1,992	+76.667%
2026-04-23	2.7200	2.7200	2.7000	2.7000	-3.915%	2	1,987	+96.296%
2026-04-22	2.8100	2.8100	2.8100	2.8100	-13.538%	1	1,989	+88.612%
2026-04-21	2.6000	3.2500	2.2400	3.2500	+37.131%	53	1,989	+63.077%
2026-04-20	2.3700	2.3700	2.3700	2.3700	+0.424%	10	1,976	+123.629%
2026-04-17	2.4000	2.4900	2.3600	2.3600	-5.600%	100	1,976	+124.576%
2026-04-16	2.3500	2.5000	2.3500	2.5000	+19.048%	9	1,999	+112.000%
2026-04-14	1.8200	2.1000	1.8200	2.1000	+3.960%	16	1,998	+152.381%
2026-04-13	1.8800	2.0300	1.6000	2.0200	+3.590%	150	1,994	+162.376%
2026-04-09	1.9500	1.9500	1.9500	1.9500	-4.412%	1	1,934	+171.795%
2026-04-07	2.0400	2.0400	2.0400	2.0400	-12.821%	1	1,934	+159.804%
2026-04-01	2.3400	2.3400	2.3400	2.3400	+2.632%	1	1,935	+126.496%
2026-03-31	2.2800	2.2800	2.2700	2.2800	-10.938%	18	1,935	+132.456%
2026-03-27	2.5600	2.5600	2.5600	2.5600	-0.389%	1	1,917	+107.031%
2026-03-26	2.7900	2.7900	2.5700	2.5700	+9.362%	3	1,918	+106.226%
2026-03-25	2.4500	2.4500	2.3500	2.3500	+10.329%	6	1,917	+125.532%
2026-03-24	2.1300	2.1300	2.1300	2.1300	+3.902%	3	1,917	+148.826%
2026-03-23	1.8900	2.0500	1.8500	2.0500	+2.500%	4	1,917	+158.537%
2026-03-20	1.9700	2.0200	1.9600	2.0000	0.000%	78	1,918	+165.000%
2026-03-19	2.0900	2.0900	2.0000	2.0000	0.000%	7	1,848	+165.000%
2026-03-18	2.0300	2.0300	1.9400	2.0000	-8.257%	8	1,842	+165.000%
2026-03-17	2.1800	2.1800	2.1800	2.1800	+10.101%	69	1,842	+143.119%
2026-03-09	1.9800	1.9800	1.9800	1.9800	-1.980%	69	1,773	+167.677%
2026-03-06	2.0200	2.0200	2.0200	2.0200	-8.182%	2	1,704	+162.376%
2026-03-05	2.2000	2.2000	2.2000	2.2000	+4.762%	4	1,702	+140.909%
2026-03-03	2.1000	2.1000	2.1000	2.1000	+5.000%	2	1,698	+152.381%
2026-02-27	1.9000	2.0000	1.9000	2.0000	+9.890%	73	1,698	+165.000%
2026-02-25	1.8500	1.9000	1.7300	1.8200	-5.208%	34	1,614	+191.209%
2026-02-24	2.0000	2.0000	1.8600	1.9200	+2.674%	5	1,614	+176.042%
2026-02-20	1.8700	1.8700	1.8700	1.8700	-4.103%	69	1,612	+183.422%
2026-02-19	1.9500	1.9500	1.9500	1.9500	-1.515%	1	1,543	+171.795%
2026-02-18	1.9800	1.9800	1.9800	1.9800	-1.493%	5	1,544	+167.677%
2026-02-17	2.1000	2.1000	2.0100	2.0100	-8.219%	31	1,539	+163.682%
2026-02-13	2.1500	2.3000	2.1500	2.1900	+12.308%	82	1,462	+142.009%
2026-02-12	1.9700	2.0000	1.9500	1.9500	-17.021%	8	1,462	+171.795%
2026-02-11	2.4000	2.4000	2.3500	2.3500	-0.844%	8	1,463	+125.532%
2026-02-10	2.5500	2.6100	2.3700	2.3700	+7.727%	20	1,455	+123.629%
2026-02-09	2.1900	2.2000	2.0500	2.2000	-19.414%	97	1,451	+140.909%
2026-02-04	2.7500	2.7500	2.6900	2.7300	+42.932%	3	1,382	+94.139%
2026-02-03	2.0500	2.0500	1.9000	1.9100	-16.957%	38	1,382	+177.487%
2026-02-02	2.3000	2.4000	2.3000	2.3000	+7.981%	73	1,365	+130.435%
2026-01-30	2.1300	2.1300	2.1300	2.1300	+4.412%	1	1,293	+148.826%
2026-01-29	2.0000	2.0600	2.0000	2.0400	+0.990%	79	1,292	+159.804%
2026-01-28	2.0500	2.0500	2.0200	2.0200	-3.810%	13	1,223	+162.376%
2026-01-27	2.2000	2.2000	2.1000	2.1000	-3.670%	17	1,223	+152.381%
2026-01-26	2.1200	2.2000	2.1200	2.1800	+1.395%	141	1,218	+143.119%
2026-01-23	2.2300	2.2300	2.1500	2.1500	-6.522%	140	1,077	+146.512%
2026-01-22	2.2600	2.3900	2.2300	2.3000	+9.524%	720	939	+130.435%
2026-01-21	2.0800	2.1200	2.0800	2.1000	-3.670%	5	240	+152.381%
2026-01-20	2.2200	2.2300	2.1000	2.1800	-9.167%	134	237	+143.119%
2026-01-16	2.4000	2.4500	2.2500	2.4000	-6.615%	17	185	+120.833%
2026-01-15	2.7100	2.7100	2.5700	2.5700	-3.019%	127	185	+106.226%
2026-01-13	2.6900	2.6900	2.6500	2.6500	-5.357%	11	87	+100.000%
2026-01-12	2.7700	2.8100	2.7700	2.8000	+1.818%	7	80	+89.286%
2026-01-09	2.6200	2.7500	2.6200	2.7500	+2.996%	2	80	+92.727%
2026-01-08	2.6700	2.6700	2.6700	2.6700	-9.184%	1	79	+98.502%
2026-01-07	3.0500	3.0500	2.6600	2.9400	+1.031%	18	78	+80.272%
2026-01-05	3.0000	3.0000	2.9100	2.9100	-9.063%	5	74	+82.131%
2026-01-02	3.2000	3.2000	3.2000	3.2000	-4.478%	1	75	+65.625%
2025-12-31	3.3500	3.3500	3.3500	3.3500	-2.899%	1	74	+58.209%
2025-12-29	3.5500	3.5500	3.4500	3.4500	+1.471%	2	74	+53.623%
2025-12-26	3.4000	3.4000	3.4000	3.4000	-5.556%	1	74	+55.882%
2025-12-22	3.7500	3.7500	3.5700	3.6000	-10.000%	4	73	+47.222%
2025-12-18	4.0000	4.0000	4.0000	4.0000	-21.569%	1	70	+32.500%
2025-12-05	5.1000	5.1000	5.1000	5.1000	+11.111%	3	69	+3.922%
2025-12-02	4.5900	4.5900	4.5900	4.5900	+9.286%	4	66	+15.468%
2025-12-01	4.2000	4.2000	4.2000	4.2000	-2.326%	45	66	+26.190%
2025-11-26	4.3000	4.3000	4.3000	4.3000	+26.471%	4	68	+23.256%
2025-11-20	3.4400	3.4400	3.4000	3.4000	-9.574%	2	68	+55.882%
2025-11-17	3.8500	3.8500	3.7600	3.7600	-19.140%	3	68	+40.957%
2025-11-12	4.5500	4.6500	4.5500	4.6500	-3.125%	3	67	+13.978%
2025-11-10	4.9000	4.9000	4.8000	4.8000	-26.154%	57	67	+10.417%
2025-10-16	6.5000	6.5000	6.5000	6.5000	+7.973%	5	10	-18.462%
2025-10-13	6.0200	6.0200	6.0200	6.0200	+20.400%	1	6	-11.960%
2025-10-10	5.0000	5.0000	5.0000	5.0000	0.000%	5	5	+6.000%