Dark

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

EOD

Sep 18, 2026

11.50+1.500%(+0.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	12.0500	12.0500	11.5000	11.5000	+1.500%	3	595	0.000%
2026-09-17	10.1500	11.5000	10.1500	11.3300	+6.385%	11	595	+1.500%
2026-09-16	10.8000	10.8000	10.6500	10.6500	-6.579%	2	605	+7.981%
2026-09-15	11.4000	11.4000	11.4000	11.4000	+3.731%	5	605	+0.877%
2026-09-14	12.3400	12.3400	10.9900	10.9900	+3.192%	105	605	+4.641%
2026-09-11	11.6800	12.5300	10.6500	10.6500	+6.500%	30	705	+7.981%
2026-09-09	9.0000	10.0000	9.0000	10.0000	+19.048%	2	706	+15.000%
2026-09-08	9.4000	9.4200	8.4000	8.4000	-14.373%	22	706	+36.905%
2026-09-04	9.1800	9.8100	9.0500	9.8100	+6.515%	6	690	+17.227%
2026-09-03	8.9700	9.5500	8.9700	9.2100	-2.333%	11	690	+24.864%
2026-09-02	9.0000	9.5600	8.7500	9.4300	+10.292%	18	691	+21.951%
2026-09-01	8.5500	8.5500	8.5500	8.5500	+7.277%	15	693	+34.503%
2026-08-31	7.9700	7.9700	7.9700	7.9700	+0.378%	3	691	+44.291%
2026-08-28	7.9400	7.9400	7.9400	7.9400	+9.972%	1	690	+44.836%
2026-08-27	6.3000	7.2200	6.3000	7.2200	-8.025%	69	691	+59.280%
2026-08-26	7.8500	7.8500	7.8500	7.8500	+6.081%	20	657	+46.497%
2026-08-25	7.4000	7.4000	7.4000	7.4000	+6.475%	3	677	+55.405%
2026-08-24	7.4600	7.4600	6.9000	6.9500	-10.323%	22	677	+65.468%
2026-08-21	7.7800	7.7800	7.7500	7.7500	+1.307%	2	672	+48.387%
2026-08-20	7.9000	7.9200	7.6000	7.6500	-4.969%	6	672	+50.327%
2026-08-19	8.0000	8.0500	7.9900	8.0500	+3.205%	22	670	+42.857%
2026-08-18	7.7000	7.8000	7.7000	7.8000	+2.362%	113	650	+47.436%
2026-08-17	7.6800	7.6800	7.4800	7.6200	-6.503%	41	538	+50.919%
2026-08-14	8.5200	8.5200	8.0000	8.1500	-7.386%	22	535	+41.104%
2026-08-13	8.8000	8.8000	8.8000	8.8000	+25.535%	3	524	+30.682%
2026-08-12	6.8800	7.0100	6.8800	7.0100	-5.270%	11	526	+64.051%
2026-08-11	7.5600	7.5600	7.2300	7.4000	-7.500%	43	526	+55.405%
2026-08-10	8.2000	8.3000	8.0000	8.0000	0.000%	55	541	+43.750%
2026-08-07	6.9000	8.0500	6.9000	8.0000	+16.279%	34	515	+43.750%
2026-08-06	6.9000	6.9600	6.8500	6.8800	-8.267%	9	520	+67.151%
2026-08-05	7.0000	7.5000	6.9500	7.5000	+4.895%	42	520	+53.333%
2026-08-04	6.5500	7.2000	6.5500	7.1500	+17.792%	36	504	+60.839%
2026-08-03	5.9600	6.1600	5.9600	6.0700	+0.165%	6	484	+89.456%
2026-07-31	6.0600	6.0600	6.0600	6.0600	+4.483%	3	481	+89.769%
2026-07-30	5.8000	5.8000	5.8000	5.8000	-21.088%	70	484	+98.276%
2026-07-29	6.9000	7.3500	6.9000	7.3500	+15.566%	12	506	+56.463%
2026-07-28	6.3600	6.3600	6.3600	6.3600	+10.609%	3	505	+80.818%
2026-07-27	5.7000	5.8000	5.7000	5.7500	+7.477%	9	504	+100.000%
2026-07-24	5.2500	5.3500	5.2500	5.3500	+13.830%	52	501	+114.953%
2026-07-23	4.9300	4.9300	4.7000	4.7000	-6.931%	101	553	+144.681%
2026-07-22	5.2900	5.2900	5.0500	5.0500	+4.772%	9	654	+127.723%
2026-07-21	4.8200	4.8200	4.8200	4.8200	+14.762%	10	653	+138.589%
2026-07-16	4.2000	4.2000	4.2000	4.2000	-10.828%	2	654	+173.810%
2026-07-15	4.7100	4.7100	4.7100	4.7100	-4.073%	10	654	+144.161%
2026-07-14	4.9900	5.0200	4.9100	4.9100	+8.628%	5	644	+134.216%
2026-07-13	4.5200	4.5200	4.5200	4.5200	-5.833%	10	642	+154.425%
2026-07-10	4.8000	4.8000	4.8000	4.8000	+9.840%	1	632	+139.583%
2026-07-09	4.5500	4.5800	4.3700	4.3700	+5.301%	19	632	+163.158%
2026-07-08	4.1900	4.3300	4.1500	4.1500	+17.898%	43	620	+177.108%
2026-07-02	3.5200	3.5200	3.5200	3.5200	+0.571%	1	589	+226.705%
2026-06-30	3.5000	3.5000	3.5000	3.5000	+12.903%	3	589	+228.571%
2026-06-26	4.3600	4.3600	3.1000	3.1000	-28.899%	3	586	+270.968%
2026-06-18	4.3300	4.5500	4.3300	4.3600	-20.000%	61	584	+163.761%
2026-06-12	5.4500	5.4500	5.4500	5.4500	+4.207%	1	584	+111.009%
2026-06-11	5.2000	5.2300	5.2000	5.2300	-4.562%	5	584	+119.885%
2026-06-10	5.2500	5.6300	5.2500	5.4800	+9.600%	14	583	+109.854%
2026-06-09	5.5500	5.5500	4.9700	5.0000	-9.910%	11	582	+130.000%
2026-06-08	5.6500	5.6500	5.2500	5.5500	-1.770%	27	587	+107.207%
2026-06-05	6.0100	6.0100	5.4500	5.6500	-8.428%	31	588	+103.540%
2026-06-04	6.2800	6.3500	6.1000	6.1700	-1.280%	36	581	+86.386%
2026-06-03	6.1500	6.3500	6.0500	6.2500	-11.972%	31	572	+84.000%
2026-06-02	8.5000	8.5000	7.0000	7.1000	-16.959%	89	552	+61.972%
2026-06-01	6.8500	8.6500	6.8500	8.5500	+31.538%	69	495	+34.503%
2026-05-29	6.4500	6.8200	6.4500	6.5000	+25.000%	35	453	+76.923%
2026-05-27	5.0500	5.2000	5.0500	5.2000	+10.169%	202	432	+121.154%
2026-05-26	4.7200	4.7200	4.7200	4.7200	-11.278%	1	262	+143.644%
2026-05-22	3.9000	5.4500	3.9000	5.3200	+84.083%	28	261	+116.165%
2026-05-21	2.9200	2.9200	2.8900	2.8900	-0.345%	2	252	+297.924%
2026-05-20	2.9000	2.9000	2.9000	2.9000	+9.848%	1	252	+296.552%
2026-05-19	2.6400	2.6400	2.6400	2.6400	-27.273%	1	248	+335.606%
2026-05-11	3.6300	3.6300	3.6300	3.6300	+9.337%	5	248	+216.804%
2026-05-08	3.3200	3.3200	3.3200	3.3200	+32.800%	1	253	+246.386%
2026-05-01	2.5000	2.5000	2.5000	2.5000	+12.108%	10	242	+360.000%
2026-04-29	2.2300	2.2300	2.2300	2.2300	+4.206%	10	242	+415.695%
2026-04-23	2.1400	2.1400	2.1400	2.1400	-10.833%	1	232	+437.383%
2026-04-21	2.4000	2.4000	2.4000	2.4000	+23.077%	2	231	+379.167%
2026-04-20	1.9500	1.9500	1.9500	1.9500	+25.000%	1	231	+489.744%
2026-04-14	1.7000	1.7000	1.5600	1.5600	+12.230%	7	231	+637.179%
2026-04-13	1.4500	1.5900	1.3900	1.3900	-7.333%	44	227	+727.338%
2026-04-10	1.5000	1.5000	1.5000	1.5000	-18.919%	1	195	+666.667%
2026-04-08	1.8500	1.8500	1.8500	1.8500	-14.747%	3	195	+521.622%
2026-03-26	2.1700	2.1700	2.1700	2.1700	+6.373%	2	194	+429.954%
2026-03-25	2.0400	2.0400	2.0400	2.0400	+22.156%	2	192	+463.725%
2026-03-23	1.6700	1.6700	1.6700	1.6700	+5.031%	2	192	+588.623%
2026-03-18	1.5900	1.5900	1.5900	1.5900	-10.169%	3	190	+623.270%
2026-03-17	1.7700	1.7700	1.7700	1.7700	+5.988%	3	190	+549.718%
2026-03-12	1.6700	1.6700	1.6700	1.6700	-5.650%	5	187	+588.623%
2026-03-10	1.7700	1.7700	1.7700	1.7700	+2.312%	111	190	+549.718%
2026-03-04	1.7400	1.7400	1.7300	1.7300	+7.453%	6	265	+564.740%
2026-03-03	1.6100	1.6100	1.6100	1.6100	+1.258%	5	265	+614.286%
2026-02-27	1.5900	1.5900	1.5900	1.5900	+3.922%	1	265	+623.270%
2026-02-25	1.5300	1.5300	1.5300	1.5300	-1.290%	1	265	+651.634%
2026-02-19	1.5500	1.5500	1.5500	1.5500	-1.274%	4	265	+641.935%
2026-02-18	1.5100	1.5700	1.5100	1.5700	-1.258%	5	265	+632.484%
2026-02-17	1.5900	1.5900	1.5900	1.5900	-11.667%	1	265	+623.270%
2026-02-13	1.7900	1.8000	1.7600	1.8000	+12.500%	17	263	+538.889%
2026-02-12	1.7000	1.7000	1.5000	1.6000	-18.367%	13	263	+618.750%
2026-02-11	1.9300	1.9600	1.9200	1.9600	+0.513%	25	255	+486.735%
2026-02-10	1.9200	1.9500	1.9200	1.9500	+7.735%	2	255	+489.744%
2026-02-09	1.8100	1.8100	1.8100	1.8100	+4.023%	2	255	+535.359%
2026-02-06	1.7400	1.7400	1.7400	1.7400	-0.571%	1	255	+560.920%
2026-02-05	1.7500	1.7500	1.7500	1.7500	-20.455%	1	256	+557.143%
2026-02-04	2.2000	2.2000	2.2000	2.2000	+44.737%	1	257	+422.727%
2026-02-03	1.5600	1.5600	1.5200	1.5200	-20.833%	3	256	+656.579%
2026-02-02	1.5700	1.9200	1.5700	1.9200	+6.667%	7	256	+498.958%
2026-01-29	1.7200	1.8000	1.7200	1.8000	0.000%	4	258	+538.889%
2026-01-28	1.9100	1.9100	1.8000	1.8000	+2.857%	2	258	+538.889%
2026-01-27	1.7500	1.7500	1.7500	1.7500	-6.417%	6	258	+557.143%
2026-01-26	1.8700	1.8700	1.8700	1.8700	+5.650%	5	259	+514.973%
2026-01-23	1.7700	1.7700	1.7600	1.7700	-2.747%	9	254	+549.718%
2026-01-22	1.9000	1.9000	1.8200	1.8200	+2.247%	11	252	+531.868%
2026-01-21	1.7400	1.8000	1.7100	1.7800	+4.706%	47	252	+546.067%
2026-01-20	1.8000	1.8000	1.7000	1.7000	-14.573%	4	216	+576.471%
2026-01-16	2.0000	2.0000	1.9900	1.9900	-0.500%	2	210	+477.889%
2026-01-15	2.0000	2.0000	2.0000	2.0000	-6.977%	3	210	+475.000%
2026-01-07	2.5000	2.5000	2.1500	2.1500	-15.686%	3	208	+434.884%
2026-01-06	2.3800	2.5900	2.3800	2.5500	+0.394%	30	208	+350.980%
2026-01-02	2.5300	2.6700	2.5300	2.5400	-7.971%	52	208	+352.756%
2025-12-29	2.7600	2.7600	2.7600	2.7600	-1.429%	3	204	+316.667%
2025-12-23	2.8000	2.8000	2.8000	2.8000	-3.448%	12	204	+310.714%
2025-12-22	2.9800	2.9800	2.9000	2.9000	-4.918%	4	202	+296.552%
2025-12-19	3.0500	3.0500	3.0500	3.0500	+5.536%	5	199	+277.049%
2025-12-18	2.8900	2.8900	2.8900	2.8900	-26.087%	10	199	+297.924%
2025-12-12	4.0000	4.0000	3.9100	3.9100	-1.013%	6	189	+194.118%
2025-12-10	3.9500	3.9500	3.9500	3.9500	+8.219%	1	187	+191.139%
2025-12-02	3.6500	3.6500	3.6500	3.6500	+9.610%	1	187	+215.068%
2025-12-01	3.3300	3.3300	3.3300	3.3300	+18.085%	2	186	+245.345%
2025-11-18	2.8200	2.8200	2.8200	2.8200	-8.442%	2	184	+307.801%
2025-11-17	3.2000	3.2000	3.0800	3.0800	-23.000%	4	182	+273.377%
2025-11-10	4.0000	4.0000	4.0000	4.0000	-15.966%	1	182	+187.500%
2025-11-07	4.7600	4.7600	4.7600	4.7600	+8.182%	6	182	+141.597%
2025-11-04	4.4000	4.4000	4.4000	4.4000	-18.216%	1	181	+161.364%
2025-10-29	5.3000	5.3800	5.3000	5.3800	-3.929%	12	180	+113.755%
2025-10-27	5.4000	5.6000	5.4000	5.6000	-0.533%	40	140	+105.357%
2025-10-23	5.6300	5.6300	5.6300	5.6300	-6.167%	1	140	+104.263%
2025-10-15	6.0000	6.0000	6.0000	6.0000	+3.093%	1	139	+91.667%
2025-10-14	5.7500	5.8200	5.7500	5.8200	+20.248%	10	139	+97.595%
2025-10-08	4.8400	4.8400	4.8400	4.8400	+7.556%	1	129	+137.603%
2025-10-07	4.5000	4.5000	4.5000	4.5000	+1.124%	4	128	+155.556%
2025-10-03	4.4500	4.4500	4.4500	4.4500	+1.136%	1	128	+158.427%
2025-10-02	4.4000	4.4000	4.4000	4.4000	-4.348%	1	127	+161.364%
2025-09-29	4.6000	4.6000	4.6000	4.6000	-2.335%	2	126	+150.000%
2025-09-25	4.7100	4.7100	4.7100	4.7100	-13.100%	11	126	+144.161%
2025-09-22	5.4200	5.4200	5.4200	5.4200	+3.238%	1	115	+112.177%
2025-09-17	5.2500	5.2500	5.2500	5.2500	-5.576%	114	114	+119.048%
2025-09-15	5.5600	5.5600	5.5600	5.5600	0.000%	2	2	+106.835%