Dark

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

EOD

Sep 21, 2026

12.90+4.032%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	12.9000	12.9000	12.9000	12.9000	+4.032%	2	5,153	0.000%
2026-09-17	11.3000	12.5000	11.3000	12.4000	+0.813%	14	5,155	+4.032%
2026-09-14	13.0000	13.1800	12.3000	12.3000	-1.600%	9	5,168	+4.878%
2026-09-11	12.1300	13.9000	12.1300	12.5000	+18.934%	17	5,169	+3.200%
2026-09-10	10.5500	10.5500	10.5100	10.5100	+2.039%	12	5,171	+22.740%
2026-09-09	10.1400	10.3400	10.1400	10.3000	+8.421%	4	5,163	+25.243%
2026-09-08	9.5000	9.5000	9.5000	9.5000	-11.132%	2	5,164	+35.789%
2026-09-04	10.2400	10.6900	10.1100	10.6900	+1.810%	9	5,165	+20.674%
2026-09-03	10.5000	10.5000	10.5000	10.5000	+0.287%	1	5,165	+22.857%
2026-09-02	10.1200	10.4700	10.1200	10.4700	+9.063%	3	5,165	+23.209%
2026-09-01	9.6000	9.6000	9.6000	9.6000	+10.983%	40	5,165	+34.375%
2026-08-31	9.1500	9.1500	8.6500	8.6500	-4.102%	13	5,165	+49.133%
2026-08-28	9.0200	9.0200	9.0200	9.0200	+13.459%	1	5,157	+43.016%
2026-08-27	7.0700	8.2000	7.0600	7.9500	-15.873%	67	5,157	+62.264%
2026-08-26	8.3600	9.4500	8.3600	9.4500	+14.130%	16	5,140	+36.508%
2026-08-25	8.1700	8.2800	8.1700	8.2800	+7.393%	22	5,129	+55.797%
2026-08-24	8.5500	8.5500	7.7000	7.7100	-12.287%	37	5,109	+67.315%
2026-08-21	8.5500	8.7900	8.5500	8.7900	-2.116%	8	5,122	+46.758%
2026-08-20	8.9800	8.9800	8.9800	8.9800	-1.319%	1	5,122	+43.653%
2026-08-19	9.1600	9.1600	9.1000	9.1000	+0.887%	6	5,123	+41.758%
2026-08-18	8.9000	9.0200	8.4500	9.0200	+7.126%	6	5,126	+43.016%
2026-08-17	8.5000	8.6600	8.2000	8.4200	-6.132%	12	5,126	+53.207%
2026-08-14	9.5200	9.5200	8.9700	8.9700	-0.333%	16	5,126	+43.813%
2026-08-13	9.9300	10.4500	9.0000	9.0000	+9.091%	25	5,139	+43.333%
2026-08-12	8.0000	8.2500	7.9000	8.2500	-1.786%	30	5,162	+56.364%
2026-08-11	8.4000	8.4000	8.4000	8.4000	-8.596%	1	5,177	+53.571%
2026-08-10	9.1000	9.3500	9.0000	9.1900	+4.432%	19	5,178	+40.370%
2026-08-07	8.7500	8.8000	8.7500	8.8000	+13.402%	7	5,187	+46.591%
2026-08-06	7.7500	7.7600	7.7500	7.7600	-5.366%	10	5,180	+66.237%
2026-08-05	8.2000	8.2000	8.2000	8.2000	0.000%	41	5,180	+57.317%
2026-08-04	7.4700	8.2000	7.4700	8.2000	+22.388%	2	5,170	+57.317%
2026-08-03	6.8900	6.9000	6.7000	6.7000	-2.332%	3	5,170	+92.537%
2026-07-31	6.5000	6.9000	6.5000	6.8600	+6.357%	5	5,170	+88.047%
2026-07-30	6.5500	6.6500	6.4500	6.4500	-16.451%	3	5,173	+100.000%
2026-07-29	7.7000	8.0000	7.7000	7.7200	+4.324%	1,334	5,173	+67.098%
2026-07-28	7.2500	7.5100	7.2500	7.4000	+14.729%	5	5,189	+74.324%
2026-07-27	6.7500	6.7500	6.0500	6.4500	+5.911%	8	5,189	+100.000%
2026-07-24	5.8000	6.2000	5.8000	6.0900	+14.906%	53	5,189	+111.823%
2026-07-23	5.3500	5.3500	5.3000	5.3000	-7.826%	9	5,159	+143.396%
2026-07-22	5.7500	5.7500	5.7500	5.7500	+9.524%	10	5,154	+124.348%
2026-07-20	5.4000	5.4000	5.2500	5.2500	-5.405%	23	5,154	+145.714%
2026-07-17	5.3000	5.7000	5.2000	5.5500	+14.433%	30	5,152	+132.432%
2026-07-16	5.0500	5.0500	4.8500	4.8500	+3.191%	5	5,136	+165.979%
2026-07-15	5.1000	5.1000	4.7000	4.7000	-17.544%	17	5,137	+174.468%
2026-07-14	5.5500	5.8000	5.5000	5.7000	+10.680%	12	5,137	+126.316%
2026-07-10	5.4000	5.4000	5.1500	5.1500	+3.000%	3	5,138	+150.485%
2026-07-09	4.8000	5.0000	4.8000	5.0000	+5.263%	2	5,137	+158.000%
2026-07-08	4.7500	4.7500	4.7500	4.7500	+3.261%	1	5,137	+171.579%
2026-07-07	4.7500	4.7500	4.6000	4.6000	+6.977%	7	5,137	+180.435%
2026-07-06	4.3000	4.3000	4.3000	4.3000	-1.376%	1	5,136	+200.000%
2026-07-02	4.3600	4.3600	4.3600	4.3600	+4.306%	1	5,136	+195.872%
2026-07-01	4.2000	4.2000	4.1000	4.1800	+2.451%	13	5,136	+208.612%
2026-06-30	4.2000	4.2700	4.0800	4.0800	-7.901%	10	5,139	+216.176%
2026-06-29	4.8500	4.8500	4.4000	4.4300	-2.637%	11	5,144	+191.196%
2026-06-26	4.4500	4.5500	4.4500	4.5500	-6.186%	12	5,150	+183.516%
2026-06-25	4.9300	4.9300	4.7000	4.8500	-2.610%	9	5,150	+165.979%
2026-06-24	4.9900	4.9900	4.9700	4.9800	-6.038%	6	5,150	+159.036%
2026-06-23	5.3500	5.3500	5.2500	5.3000	+0.952%	8	5,156	+143.396%
2026-06-22	5.2500	5.6000	5.2500	5.2500	+7.582%	5	5,150	+145.714%
2026-06-18	4.8500	4.9300	4.7600	4.8800	-2.008%	20	5,159	+164.344%
2026-06-17	5.6300	5.6300	4.9800	4.9800	-12.324%	54	5,159	+159.036%
2026-06-16	5.6800	5.6800	5.6800	5.6800	-2.906%	1	5,159	+127.113%
2026-06-15	6.1400	6.1400	5.8500	5.8500	-6.400%	4	5,158	+120.513%
2026-06-12	6.2500	6.2500	6.2500	6.2500	+9.649%	5	5,158	+106.400%
2026-06-11	5.9500	5.9500	5.7000	5.7000	-6.557%	2	5,158	+126.316%
2026-06-10	6.1000	6.2500	6.1000	6.1000	+6.087%	7	5,159	+111.475%
2026-06-09	6.0000	6.1500	5.7000	5.7500	-7.258%	33	5,158	+124.348%
2026-06-08	6.5100	6.5100	5.8500	6.2000	-3.427%	12	5,163	+108.065%
2026-06-05	6.4500	6.5700	6.0800	6.4200	-6.957%	35	5,161	+100.935%
2026-06-04	7.2000	7.2000	6.9000	6.9000	+0.291%	10	5,146	+86.957%
2026-06-03	7.6000	7.6000	6.7000	6.8800	-12.357%	22	5,146	+87.500%
2026-06-02	8.6600	8.6600	7.6000	7.8500	-16.489%	592	5,145	+64.331%
2026-06-01	7.7300	9.6500	7.7300	9.4000	+26.174%	226	5,217	+37.234%
2026-05-29	6.8500	7.6100	6.8000	7.4500	+35.455%	32	5,224	+73.154%
2026-05-28	6.4500	6.4500	5.5000	5.5000	-12.698%	21	5,232	+134.545%
2026-05-27	5.6000	6.3000	5.4300	6.3000	+14.545%	977	5,231	+104.762%
2026-05-26	5.4500	5.7300	5.3500	5.5000	-9.688%	3,375	5,222	+134.545%
2026-05-22	4.5000	6.2700	4.5000	6.0900	+87.385%	1,025	3,277	+111.823%
2026-05-21	3.2500	3.2500	3.2500	3.2500	-9.722%	3	2,390	+296.923%
2026-05-20	3.3300	3.6000	3.3300	3.6000	+16.883%	3	2,390	+258.333%
2026-05-19	3.2900	3.2900	3.0800	3.0800	-0.645%	17	2,397	+318.831%
2026-05-18	3.1000	3.1000	3.1000	3.1000	+26.016%	2	2,397	+316.129%
2026-05-15	3.2700	3.2700	2.4600	2.4600	-23.125%	8	2,397	+424.390%
2026-05-14	3.2500	3.3500	3.2000	3.2000	-9.859%	4	2,401	+303.125%
2026-05-13	3.5500	3.5500	3.5500	3.5500	+4.412%	1	2,399	+263.380%
2026-05-12	3.3700	3.4000	3.2500	3.4000	-9.814%	7	2,399	+279.412%
2026-05-11	4.2500	4.2500	3.7700	3.7700	-9.157%	717	2,399	+242.175%
2026-05-08	3.3000	4.1500	3.3000	4.1500	+25.758%	13	2,065	+210.843%
2026-05-07	3.4000	3.5000	3.3000	3.3000	-2.941%	295	2,065	+290.909%
2026-05-06	3.2000	3.4000	3.2000	3.4000	+13.333%	41	2,055	+279.412%
2026-05-05	2.7200	3.0000	2.7200	3.0000	+1.010%	5	2,038	+330.000%
2026-05-04	3.2500	3.2500	2.7600	2.9700	+3.125%	53	2,034	+334.343%
2026-04-30	2.8800	2.8800	2.8800	2.8800	+6.667%	1	1,991	+347.917%
2026-04-29	2.7000	2.7000	2.7000	2.7000	+8.000%	1	1,991	+377.778%
2026-04-27	2.6500	2.6500	2.5000	2.5000	-16.667%	3	1,990	+416.000%
2026-04-24	3.0000	3.0000	3.0000	3.0000	+11.111%	10	1,992	+330.000%
2026-04-23	2.7200	2.7200	2.7000	2.7000	-3.915%	2	1,987	+377.778%
2026-04-22	2.8100	2.8100	2.8100	2.8100	-13.538%	1	1,989	+359.075%
2026-04-21	2.6000	3.2500	2.2400	3.2500	+37.131%	53	1,989	+296.923%
2026-04-20	2.3700	2.3700	2.3700	2.3700	+0.424%	10	1,976	+444.304%
2026-04-17	2.4000	2.4900	2.3600	2.3600	-5.600%	100	1,976	+446.610%
2026-04-16	2.3500	2.5000	2.3500	2.5000	+19.048%	9	1,999	+416.000%
2026-04-14	1.8200	2.1000	1.8200	2.1000	+3.960%	16	1,998	+514.286%
2026-04-13	1.8800	2.0300	1.6000	2.0200	+3.590%	150	1,994	+538.614%
2026-04-09	1.9500	1.9500	1.9500	1.9500	-4.412%	1	1,934	+561.538%
2026-04-07	2.0400	2.0400	2.0400	2.0400	-12.821%	1	1,934	+532.353%
2026-04-01	2.3400	2.3400	2.3400	2.3400	+2.632%	1	1,935	+451.282%
2026-03-31	2.2800	2.2800	2.2700	2.2800	-10.938%	18	1,935	+465.789%
2026-03-27	2.5600	2.5600	2.5600	2.5600	-0.389%	1	1,917	+403.906%
2026-03-26	2.7900	2.7900	2.5700	2.5700	+9.362%	3	1,918	+401.946%
2026-03-25	2.4500	2.4500	2.3500	2.3500	+10.329%	6	1,917	+448.936%
2026-03-24	2.1300	2.1300	2.1300	2.1300	+3.902%	3	1,917	+505.634%
2026-03-23	1.8900	2.0500	1.8500	2.0500	+2.500%	4	1,917	+529.268%
2026-03-20	1.9700	2.0200	1.9600	2.0000	0.000%	78	1,918	+545.000%
2026-03-19	2.0900	2.0900	2.0000	2.0000	0.000%	7	1,848	+545.000%
2026-03-18	2.0300	2.0300	1.9400	2.0000	-8.257%	8	1,842	+545.000%
2026-03-17	2.1800	2.1800	2.1800	2.1800	+10.101%	69	1,842	+491.743%
2026-03-09	1.9800	1.9800	1.9800	1.9800	-1.980%	69	1,773	+551.515%
2026-03-06	2.0200	2.0200	2.0200	2.0200	-8.182%	2	1,704	+538.614%
2026-03-05	2.2000	2.2000	2.2000	2.2000	+4.762%	4	1,702	+486.364%
2026-03-03	2.1000	2.1000	2.1000	2.1000	+5.000%	2	1,698	+514.286%
2026-02-27	1.9000	2.0000	1.9000	2.0000	+9.890%	73	1,698	+545.000%
2026-02-25	1.8500	1.9000	1.7300	1.8200	-5.208%	34	1,614	+608.791%
2026-02-24	2.0000	2.0000	1.8600	1.9200	+2.674%	5	1,614	+571.875%
2026-02-20	1.8700	1.8700	1.8700	1.8700	-4.103%	69	1,612	+589.840%
2026-02-19	1.9500	1.9500	1.9500	1.9500	-1.515%	1	1,543	+561.538%
2026-02-18	1.9800	1.9800	1.9800	1.9800	-1.493%	5	1,544	+551.515%
2026-02-17	2.1000	2.1000	2.0100	2.0100	-8.219%	31	1,539	+541.791%
2026-02-13	2.1500	2.3000	2.1500	2.1900	+12.308%	82	1,462	+489.041%
2026-02-12	1.9700	2.0000	1.9500	1.9500	-17.021%	8	1,462	+561.538%
2026-02-11	2.4000	2.4000	2.3500	2.3500	-0.844%	8	1,463	+448.936%
2026-02-10	2.5500	2.6100	2.3700	2.3700	+7.727%	20	1,455	+444.304%
2026-02-09	2.1900	2.2000	2.0500	2.2000	-19.414%	97	1,451	+486.364%
2026-02-04	2.7500	2.7500	2.6900	2.7300	+42.932%	3	1,382	+372.527%
2026-02-03	2.0500	2.0500	1.9000	1.9100	-16.957%	38	1,382	+575.393%
2026-02-02	2.3000	2.4000	2.3000	2.3000	+7.981%	73	1,365	+460.870%
2026-01-30	2.1300	2.1300	2.1300	2.1300	+4.412%	1	1,293	+505.634%
2026-01-29	2.0000	2.0600	2.0000	2.0400	+0.990%	79	1,292	+532.353%
2026-01-28	2.0500	2.0500	2.0200	2.0200	-3.810%	13	1,223	+538.614%
2026-01-27	2.2000	2.2000	2.1000	2.1000	-3.670%	17	1,223	+514.286%
2026-01-26	2.1200	2.2000	2.1200	2.1800	+1.395%	141	1,218	+491.743%
2026-01-23	2.2300	2.2300	2.1500	2.1500	-6.522%	140	1,077	+500.000%
2026-01-22	2.2600	2.3900	2.2300	2.3000	+9.524%	720	939	+460.870%
2026-01-21	2.0800	2.1200	2.0800	2.1000	-3.670%	5	240	+514.286%
2026-01-20	2.2200	2.2300	2.1000	2.1800	-9.167%	134	237	+491.743%
2026-01-16	2.4000	2.4500	2.2500	2.4000	-6.615%	17	185	+437.500%
2026-01-15	2.7100	2.7100	2.5700	2.5700	-3.019%	127	185	+401.946%
2026-01-13	2.6900	2.6900	2.6500	2.6500	-5.357%	11	87	+386.792%
2026-01-12	2.7700	2.8100	2.7700	2.8000	+1.818%	7	80	+360.714%
2026-01-09	2.6200	2.7500	2.6200	2.7500	+2.996%	2	80	+369.091%
2026-01-08	2.6700	2.6700	2.6700	2.6700	-9.184%	1	79	+383.146%
2026-01-07	3.0500	3.0500	2.6600	2.9400	+1.031%	18	78	+338.776%
2026-01-05	3.0000	3.0000	2.9100	2.9100	-9.063%	5	74	+343.299%
2026-01-02	3.2000	3.2000	3.2000	3.2000	-4.478%	1	75	+303.125%
2025-12-31	3.3500	3.3500	3.3500	3.3500	-2.899%	1	74	+285.075%
2025-12-29	3.5500	3.5500	3.4500	3.4500	+1.471%	2	74	+273.913%
2025-12-26	3.4000	3.4000	3.4000	3.4000	-5.556%	1	74	+279.412%
2025-12-22	3.7500	3.7500	3.5700	3.6000	-10.000%	4	73	+258.333%
2025-12-18	4.0000	4.0000	4.0000	4.0000	-21.569%	1	70	+222.500%
2025-12-05	5.1000	5.1000	5.1000	5.1000	+11.111%	3	69	+152.941%
2025-12-02	4.5900	4.5900	4.5900	4.5900	+9.286%	4	66	+181.046%
2025-12-01	4.2000	4.2000	4.2000	4.2000	-2.326%	45	66	+207.143%
2025-11-26	4.3000	4.3000	4.3000	4.3000	+26.471%	4	68	+200.000%
2025-11-20	3.4400	3.4400	3.4000	3.4000	-9.574%	2	68	+279.412%
2025-11-17	3.8500	3.8500	3.7600	3.7600	-19.140%	3	68	+243.085%
2025-11-12	4.5500	4.6500	4.5500	4.6500	-3.125%	3	67	+177.419%
2025-11-10	4.9000	4.9000	4.8000	4.8000	-26.154%	57	67	+168.750%
2025-10-16	6.5000	6.5000	6.5000	6.5000	+7.973%	5	10	+98.462%
2025-10-13	6.0200	6.0200	6.0200	6.0200	+20.400%	1	6	+114.286%
2025-10-10	5.0000	5.0000	5.0000	5.0000	0.000%	5	5	+158.000%