Dark

HPQ20280121C27
HPQ Jan 21 2028 27.00 Call (HPQ280121C00027000)
option OPRA

EOD

Jul 23, 2026

4.70-6.931%(-0.35)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.9300	4.9300	4.7000	4.7000	-6.931%	101	553	0.000%
2026-07-22	5.2900	5.2900	5.0500	5.0500	+4.772%	9	654	-6.931%
2026-07-21	4.8200	4.8200	4.8200	4.8200	+14.762%	10	653	-2.490%
2026-07-16	4.2000	4.2000	4.2000	4.2000	-10.828%	2	654	+11.905%
2026-07-15	4.7100	4.7100	4.7100	4.7100	-4.073%	10	654	-0.212%
2026-07-14	4.9900	5.0200	4.9100	4.9100	+8.628%	5	644	-4.277%
2026-07-13	4.5200	4.5200	4.5200	4.5200	-5.833%	10	642	+3.982%
2026-07-10	4.8000	4.8000	4.8000	4.8000	+9.840%	1	632	-2.083%
2026-07-09	4.5500	4.5800	4.3700	4.3700	+5.301%	19	632	+7.551%
2026-07-08	4.1900	4.3300	4.1500	4.1500	+17.898%	43	620	+13.253%
2026-07-02	3.5200	3.5200	3.5200	3.5200	+0.571%	1	589	+33.523%
2026-06-30	3.5000	3.5000	3.5000	3.5000	+12.903%	3	589	+34.286%
2026-06-26	4.3600	4.3600	3.1000	3.1000	-28.899%	3	586	+51.613%
2026-06-18	4.3300	4.5500	4.3300	4.3600	-20.000%	61	584	+7.798%
2026-06-12	5.4500	5.4500	5.4500	5.4500	+4.207%	1	584	-13.761%
2026-06-11	5.2000	5.2300	5.2000	5.2300	-4.562%	5	584	-10.134%
2026-06-10	5.2500	5.6300	5.2500	5.4800	+9.600%	14	583	-14.234%
2026-06-09	5.5500	5.5500	4.9700	5.0000	-9.910%	11	582	-6.000%
2026-06-08	5.6500	5.6500	5.2500	5.5500	-1.770%	27	587	-15.315%
2026-06-05	6.0100	6.0100	5.4500	5.6500	-8.428%	31	588	-16.814%
2026-06-04	6.2800	6.3500	6.1000	6.1700	-1.280%	36	581	-23.825%
2026-06-03	6.1500	6.3500	6.0500	6.2500	-11.972%	31	572	-24.800%
2026-06-02	8.5000	8.5000	7.0000	7.1000	-16.959%	89	552	-33.803%
2026-06-01	6.8500	8.6500	6.8500	8.5500	+31.538%	69	495	-45.029%
2026-05-29	6.4500	6.8200	6.4500	6.5000	+25.000%	35	453	-27.692%
2026-05-27	5.0500	5.2000	5.0500	5.2000	+10.169%	202	432	-9.615%
2026-05-26	4.7200	4.7200	4.7200	4.7200	-11.278%	1	262	-0.424%
2026-05-22	3.9000	5.4500	3.9000	5.3200	+84.083%	28	261	-11.654%
2026-05-21	2.9200	2.9200	2.8900	2.8900	-0.345%	2	252	+62.630%
2026-05-20	2.9000	2.9000	2.9000	2.9000	+9.848%	1	252	+62.069%
2026-05-19	2.6400	2.6400	2.6400	2.6400	-27.273%	1	248	+78.030%
2026-05-11	3.6300	3.6300	3.6300	3.6300	+9.337%	5	248	+29.477%
2026-05-08	3.3200	3.3200	3.3200	3.3200	+32.800%	1	253	+41.566%
2026-05-01	2.5000	2.5000	2.5000	2.5000	+12.108%	10	242	+88.000%
2026-04-29	2.2300	2.2300	2.2300	2.2300	+4.206%	10	242	+110.762%
2026-04-23	2.1400	2.1400	2.1400	2.1400	-10.833%	1	232	+119.626%
2026-04-21	2.4000	2.4000	2.4000	2.4000	+23.077%	2	231	+95.833%
2026-04-20	1.9500	1.9500	1.9500	1.9500	+25.000%	1	231	+141.026%
2026-04-14	1.7000	1.7000	1.5600	1.5600	+12.230%	7	231	+201.282%
2026-04-13	1.4500	1.5900	1.3900	1.3900	-7.333%	44	227	+238.129%
2026-04-10	1.5000	1.5000	1.5000	1.5000	-18.919%	1	195	+213.333%
2026-04-08	1.8500	1.8500	1.8500	1.8500	-14.747%	3	195	+154.054%
2026-03-26	2.1700	2.1700	2.1700	2.1700	+6.373%	2	194	+116.590%
2026-03-25	2.0400	2.0400	2.0400	2.0400	+22.156%	2	192	+130.392%
2026-03-23	1.6700	1.6700	1.6700	1.6700	+5.031%	2	192	+181.437%
2026-03-18	1.5900	1.5900	1.5900	1.5900	-10.169%	3	190	+195.597%
2026-03-17	1.7700	1.7700	1.7700	1.7700	+5.988%	3	190	+165.537%
2026-03-12	1.6700	1.6700	1.6700	1.6700	-5.650%	5	187	+181.437%
2026-03-10	1.7700	1.7700	1.7700	1.7700	+2.312%	111	190	+165.537%
2026-03-04	1.7400	1.7400	1.7300	1.7300	+7.453%	6	265	+171.676%
2026-03-03	1.6100	1.6100	1.6100	1.6100	+1.258%	5	265	+191.925%
2026-02-27	1.5900	1.5900	1.5900	1.5900	+3.922%	1	265	+195.597%
2026-02-25	1.5300	1.5300	1.5300	1.5300	-1.290%	1	265	+207.190%
2026-02-19	1.5500	1.5500	1.5500	1.5500	-1.274%	4	265	+203.226%
2026-02-18	1.5100	1.5700	1.5100	1.5700	-1.258%	5	265	+199.363%
2026-02-17	1.5900	1.5900	1.5900	1.5900	-11.667%	1	265	+195.597%
2026-02-13	1.7900	1.8000	1.7600	1.8000	+12.500%	17	263	+161.111%
2026-02-12	1.7000	1.7000	1.5000	1.6000	-18.367%	13	263	+193.750%
2026-02-11	1.9300	1.9600	1.9200	1.9600	+0.513%	25	255	+139.796%
2026-02-10	1.9200	1.9500	1.9200	1.9500	+7.735%	2	255	+141.026%
2026-02-09	1.8100	1.8100	1.8100	1.8100	+4.023%	2	255	+159.669%
2026-02-06	1.7400	1.7400	1.7400	1.7400	-0.571%	1	255	+170.115%
2026-02-05	1.7500	1.7500	1.7500	1.7500	-20.455%	1	256	+168.571%
2026-02-04	2.2000	2.2000	2.2000	2.2000	+44.737%	1	257	+113.636%
2026-02-03	1.5600	1.5600	1.5200	1.5200	-20.833%	3	256	+209.211%
2026-02-02	1.5700	1.9200	1.5700	1.9200	+6.667%	7	256	+144.792%
2026-01-29	1.7200	1.8000	1.7200	1.8000	0.000%	4	258	+161.111%
2026-01-28	1.9100	1.9100	1.8000	1.8000	+2.857%	2	258	+161.111%
2026-01-27	1.7500	1.7500	1.7500	1.7500	-6.417%	6	258	+168.571%
2026-01-26	1.8700	1.8700	1.8700	1.8700	+5.650%	5	259	+151.337%
2026-01-23	1.7700	1.7700	1.7600	1.7700	-2.747%	9	254	+165.537%
2026-01-22	1.9000	1.9000	1.8200	1.8200	+2.247%	11	252	+158.242%
2026-01-21	1.7400	1.8000	1.7100	1.7800	+4.706%	47	252	+164.045%
2026-01-20	1.8000	1.8000	1.7000	1.7000	-14.573%	4	216	+176.471%
2026-01-16	2.0000	2.0000	1.9900	1.9900	-0.500%	2	210	+136.181%
2026-01-15	2.0000	2.0000	2.0000	2.0000	-6.977%	3	210	+135.000%
2026-01-07	2.5000	2.5000	2.1500	2.1500	-15.686%	3	208	+118.605%
2026-01-06	2.3800	2.5900	2.3800	2.5500	+0.394%	30	208	+84.314%
2026-01-02	2.5300	2.6700	2.5300	2.5400	-7.971%	52	208	+85.039%
2025-12-29	2.7600	2.7600	2.7600	2.7600	-1.429%	3	204	+70.290%
2025-12-23	2.8000	2.8000	2.8000	2.8000	-3.448%	12	204	+67.857%
2025-12-22	2.9800	2.9800	2.9000	2.9000	-4.918%	4	202	+62.069%
2025-12-19	3.0500	3.0500	3.0500	3.0500	+5.536%	5	199	+54.098%
2025-12-18	2.8900	2.8900	2.8900	2.8900	-26.087%	10	199	+62.630%
2025-12-12	4.0000	4.0000	3.9100	3.9100	-1.013%	6	189	+20.205%
2025-12-10	3.9500	3.9500	3.9500	3.9500	+8.219%	1	187	+18.987%
2025-12-02	3.6500	3.6500	3.6500	3.6500	+9.610%	1	187	+28.767%
2025-12-01	3.3300	3.3300	3.3300	3.3300	+18.085%	2	186	+41.141%
2025-11-18	2.8200	2.8200	2.8200	2.8200	-8.442%	2	184	+66.667%
2025-11-17	3.2000	3.2000	3.0800	3.0800	-23.000%	4	182	+52.597%
2025-11-10	4.0000	4.0000	4.0000	4.0000	-15.966%	1	182	+17.500%
2025-11-07	4.7600	4.7600	4.7600	4.7600	+8.182%	6	182	-1.261%
2025-11-04	4.4000	4.4000	4.4000	4.4000	-18.216%	1	181	+6.818%
2025-10-29	5.3000	5.3800	5.3000	5.3800	-3.929%	12	180	-12.639%
2025-10-27	5.4000	5.6000	5.4000	5.6000	-0.533%	40	140	-16.071%
2025-10-23	5.6300	5.6300	5.6300	5.6300	-6.167%	1	140	-16.519%
2025-10-15	6.0000	6.0000	6.0000	6.0000	+3.093%	1	139	-21.667%
2025-10-14	5.7500	5.8200	5.7500	5.8200	+20.248%	10	139	-19.244%
2025-10-08	4.8400	4.8400	4.8400	4.8400	+7.556%	1	129	-2.893%
2025-10-07	4.5000	4.5000	4.5000	4.5000	+1.124%	4	128	+4.444%
2025-10-03	4.4500	4.4500	4.4500	4.4500	+1.136%	1	128	+5.618%
2025-10-02	4.4000	4.4000	4.4000	4.4000	-4.348%	1	127	+6.818%
2025-09-29	4.6000	4.6000	4.6000	4.6000	-2.335%	2	126	+2.174%
2025-09-25	4.7100	4.7100	4.7100	4.7100	-13.100%	11	126	-0.212%
2025-09-22	5.4200	5.4200	5.4200	5.4200	+3.238%	1	115	-13.284%
2025-09-17	5.2500	5.2500	5.2500	5.2500	-5.576%	114	114	-10.476%
2025-09-15	5.5600	5.5600	5.5600	5.5600	0.000%	2	2	-15.468%