Dark

HPQ20280121C30
HPQ Jan 21 2028 30.00 Call (HPQ280121C00030000)
option OPRA

EOD

Sep 18, 2026

10.00-2.439%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	10.0000	10.0000	10.0000	10.0000	-2.439%	2	863	0.000%
2026-09-17	9.7700	10.2500	9.7700	10.2500	+7.895%	6	865	-2.439%
2026-09-16	9.5200	9.5200	9.5000	9.5000	0.000%	4	867	+5.263%
2026-09-14	9.9500	9.9500	9.5000	9.5000	-9.953%	5	867	+5.263%
2026-09-11	10.2500	11.4100	9.7500	10.5500	+27.570%	27	872	-5.213%
2026-09-09	7.6700	8.2700	7.6700	8.2700	+14.861%	13	873	+20.919%
2026-09-08	7.8800	7.8800	7.2000	7.2000	-10.559%	5	868	+38.889%
2026-09-04	7.8800	8.0500	7.8800	8.0500	-0.494%	4	863	+24.224%
2026-09-03	7.9500	8.1800	7.9500	8.0900	+10.068%	12	863	+23.609%
2026-09-02	7.4100	8.2600	7.3500	7.3500	+3.667%	54	861	+36.054%
2026-09-01	6.6200	7.0900	6.6200	7.0900	+6.617%	13	829	+41.044%
2026-08-31	6.6500	6.6500	6.6500	6.6500	+3.906%	1	840	+50.376%
2026-08-27	5.2500	6.4000	5.2500	6.4000	-7.112%	255	841	+56.250%
2026-08-26	6.3500	6.8900	6.3500	6.8900	+6.000%	7	912	+45.138%
2026-08-25	6.1200	6.5000	6.1200	6.5000	+13.438%	5	917	+53.846%
2026-08-24	6.3000	6.3000	5.7300	5.7300	-13.182%	29	913	+74.520%
2026-08-21	6.2000	6.6100	6.2000	6.6000	+3.937%	12	910	+51.515%
2026-08-20	6.3500	6.7000	6.3500	6.3500	-2.308%	7	919	+57.480%
2026-08-19	6.8300	6.8300	6.5000	6.5000	-1.515%	8	920	+53.846%
2026-08-18	6.6000	6.6000	6.6000	6.6000	+1.852%	3	920	+51.515%
2026-08-17	6.3500	6.4800	6.3500	6.4800	-5.401%	3	920	+54.321%
2026-08-14	7.5200	7.5200	6.7500	6.8500	-14.375%	44	918	+45.985%
2026-08-13	7.5000	8.1400	6.7200	8.0000	+36.752%	85	935	+25.000%
2026-08-12	6.2500	6.2500	5.6000	5.8500	-3.306%	105	897	+70.940%
2026-08-11	6.3500	6.4300	6.0500	6.0500	-11.679%	23	896	+65.289%
2026-08-10	7.0000	7.4000	6.8000	6.8500	+0.735%	75	900	+45.985%
2026-08-07	5.7500	6.9500	5.7500	6.8000	+15.450%	93	890	+47.059%
2026-08-06	5.8300	5.8900	5.7000	5.8900	-5.000%	9	880	+69.779%
2026-08-05	5.8500	6.2000	5.7400	6.2000	+3.161%	16	881	+61.290%
2026-08-04	5.1300	6.0300	5.1300	6.0100	+18.075%	27	872	+66.389%
2026-08-03	5.1000	5.1000	5.0900	5.0900	+8.298%	13	870	+96.464%
2026-07-31	4.7000	4.7000	4.7000	4.7000	-22.951%	1	868	+112.766%
2026-07-29	6.0100	6.1000	6.0100	6.1000	+7.206%	5	869	+63.934%
2026-07-28	5.0000	5.6900	5.0000	5.6900	+19.038%	29	871	+75.747%
2026-07-27	4.6500	4.7800	4.6500	4.7800	+5.752%	2	879	+109.205%
2026-07-24	4.5200	4.5200	4.4000	4.5200	+7.619%	6	881	+121.239%
2026-07-22	4.2500	4.2500	4.2000	4.2000	+12.601%	18	886	+138.095%
2026-07-20	3.7300	3.7300	3.7300	3.7300	-1.323%	2	898	+168.097%
2026-07-17	3.7000	3.9000	3.7000	3.7800	+8.000%	11	899	+164.550%
2026-07-16	3.4000	3.5400	3.4000	3.5000	-3.047%	9	899	+185.714%
2026-07-15	3.6000	3.6100	3.6000	3.6100	-7.436%	6	899	+177.008%
2026-07-14	4.0500	4.0500	3.9000	3.9000	+1.563%	3	905	+156.410%
2026-07-13	3.8400	3.8400	3.8400	3.8400	-1.538%	1	903	+160.417%
2026-07-10	3.9000	3.9000	3.9000	3.9000	+8.333%	6	904	+156.410%
2026-07-09	3.2600	3.6000	3.2600	3.6000	+2.857%	19	902	+177.778%
2026-07-08	3.2500	3.5000	3.2500	3.5000	+7.692%	41	912	+185.714%
2026-07-07	3.3500	3.3500	3.2500	3.2500	+16.071%	11	915	+207.692%
2026-07-02	3.1500	3.1500	2.8000	2.8000	-20.000%	2	906	+257.143%
2026-07-01	3.5000	3.5000	3.5000	3.5000	+21.528%	1	906	+185.714%
2026-06-30	3.0300	3.0300	2.8800	2.8800	-20.000%	15	905	+247.222%
2026-06-29	3.1500	3.6000	3.1500	3.6000	+7.463%	6	902	+177.778%
2026-06-25	3.3000	3.5500	3.3000	3.3500	-2.616%	31	898	+198.507%
2026-06-24	3.4000	3.4600	3.4000	3.4400	-11.340%	4	927	+190.698%
2026-06-23	3.8800	3.8800	3.8800	3.8800	+2.375%	1	931	+157.732%
2026-06-22	3.7900	3.7900	3.7900	3.7900	+2.432%	1	931	+163.852%
2026-06-18	3.7000	3.7000	3.7000	3.7000	+0.543%	1	963	+170.270%
2026-06-17	4.2300	4.2300	3.6800	3.6800	-10.244%	38	963	+171.739%
2026-06-16	4.2000	4.2800	4.1000	4.1000	-8.889%	19	963	+143.902%
2026-06-15	4.7500	4.7500	4.5000	4.5000	-3.017%	19	946	+122.222%
2026-06-12	4.4000	4.8000	4.4000	4.6400	+0.870%	25	952	+115.517%
2026-06-10	4.7500	4.7500	4.5500	4.6000	+8.235%	61	929	+117.391%
2026-06-09	4.7000	4.7000	4.1500	4.2500	-8.602%	16	932	+135.294%
2026-06-08	4.7900	4.8700	4.3400	4.6500	+1.751%	23	928	+115.054%
2026-06-05	5.3500	5.3500	4.4000	4.5700	-15.370%	15	941	+118.818%
2026-06-04	5.2000	5.4800	5.2000	5.4000	0.000%	42	947	+85.185%
2026-06-03	5.7000	6.0000	4.2500	5.4000	-10.000%	81	953	+85.185%
2026-06-02	7.6500	7.7200	6.0000	6.0000	-20.319%	155	903	+66.667%
2026-06-01	5.7500	7.5500	5.7500	7.5300	+32.105%	119	900	+32.802%
2026-05-29	5.0000	6.0200	5.0000	5.7000	+41.439%	129	911	+75.439%
2026-05-28	4.6000	5.0000	4.0300	4.0300	-10.444%	29	857	+148.139%
2026-05-27	4.0000	4.5000	3.9000	4.5000	+12.500%	78	856	+122.222%
2026-05-26	4.3000	4.3000	3.9500	4.0000	-12.088%	28	795	+150.000%
2026-05-22	3.3000	4.7500	3.2000	4.5500	+98.690%	305	777	+119.780%
2026-05-21	2.2800	2.2900	2.2800	2.2900	+4.091%	18	544	+336.681%
2026-05-20	2.2700	2.2700	2.2000	2.2000	+2.326%	57	544	+354.545%
2026-05-14	2.1000	2.2700	2.0100	2.1500	-2.273%	21	544	+365.116%
2026-05-13	2.4100	2.4500	2.2000	2.2000	-5.983%	46	509	+354.545%
2026-05-12	2.3400	2.3400	2.3400	2.3400	-4.490%	1	509	+327.350%
2026-05-11	2.8800	2.9900	2.4500	2.4500	-12.500%	166	509	+308.163%
2026-05-08	2.3000	2.8000	2.3000	2.8000	+32.701%	43	508	+257.143%
2026-05-07	2.1500	2.1500	2.1100	2.1100	+11.640%	15	478	+373.934%
2026-05-06	1.8900	1.8900	1.8900	1.8900	-2.577%	10	488	+429.101%
2026-05-04	1.9400	1.9400	1.9300	1.9400	+21.250%	5	478	+415.464%
2026-04-24	1.7000	1.7000	1.6000	1.6000	-1.840%	3	473	+525.000%
2026-04-23	1.5900	1.6500	1.5900	1.6300	-7.386%	6	471	+513.497%
2026-04-22	2.0000	2.0000	1.7500	1.7600	-12.000%	33	467	+468.182%
2026-04-21	1.6000	2.0000	1.6000	2.0000	+36.054%	20	458	+400.000%
2026-04-17	1.4500	1.4700	1.4000	1.4700	+5.000%	7	447	+580.272%
2026-04-16	1.4000	1.4000	1.4000	1.4000	+9.375%	4	450	+614.286%
2026-04-15	1.2500	1.2900	1.2500	1.2800	+8.475%	29	454	+681.250%
2026-04-14	1.3000	1.3000	1.1800	1.1800	-5.600%	47	450	+747.458%
2026-04-13	1.0000	1.2500	1.0000	1.2500	+13.636%	17	405	+700.000%
2026-04-10	1.1000	1.1000	1.1000	1.1000	-13.386%	4	395	+809.091%
2026-04-01	1.2700	1.2700	1.2700	1.2700	-11.806%	1	391	+687.402%
2026-03-31	1.4400	1.4400	1.4400	1.4400	-5.882%	1	390	+594.444%
2026-03-27	1.3900	1.5300	1.3900	1.5300	-4.375%	3	390	+553.595%
2026-03-26	1.8800	1.8800	1.5800	1.6000	+5.263%	12	387	+525.000%
2026-03-25	1.3400	1.9000	1.3400	1.5200	+26.667%	25	375	+557.895%
2026-03-23	1.1500	1.2000	1.1500	1.2000	0.000%	4	364	+733.333%
2026-03-20	1.1900	1.2000	1.1900	1.2000	-4.000%	6	364	+733.333%
2026-03-19	1.2500	1.2500	1.2500	1.2500	-3.846%	2	361	+700.000%
2026-03-17	1.3000	1.3400	1.2700	1.3000	+1.563%	86	359	+669.231%
2026-03-16	1.3000	1.3000	1.2800	1.2800	-0.775%	2	359	+681.250%
2026-03-13	1.2900	1.2900	1.2900	1.2900	-3.008%	1	357	+675.194%
2026-03-12	1.3300	1.3300	1.3300	1.3300	+11.765%	1	356	+651.880%
2026-03-10	1.1900	1.1900	1.1900	1.1900	+1.709%	6	356	+740.336%
2026-03-09	1.1700	1.1700	1.1700	1.1700	-13.971%	1	356	+754.701%
2026-03-05	1.4000	1.4000	1.3600	1.3600	+7.937%	3	355	+635.294%
2026-03-04	1.2600	1.2600	1.2600	1.2600	-3.077%	10	358	+693.651%
2026-03-03	1.3000	1.3000	1.3000	1.3000	+7.438%	16	368	+669.231%
2026-02-27	1.2000	1.2100	1.1500	1.2100	-3.968%	4	368	+726.446%
2026-02-26	1.2700	1.2700	1.2300	1.2600	+13.514%	3	370	+693.651%
2026-02-25	1.0700	1.1100	1.0700	1.1100	-8.264%	33	369	+800.901%
2026-02-24	1.2300	1.2300	1.2100	1.2100	+8.036%	3	369	+726.446%
2026-02-23	1.1800	1.1800	1.1000	1.1200	-5.085%	35	369	+792.857%
2026-02-19	1.1700	1.1800	1.1700	1.1800	+2.609%	11	355	+747.458%
2026-02-18	1.1500	1.1500	1.1500	1.1500	-4.167%	10	354	+769.565%
2026-02-17	1.2000	1.2000	1.2000	1.2000	+4.348%	3	354	+733.333%
2026-02-12	1.1500	1.1500	1.1500	1.1500	-23.333%	1	351	+769.565%
2026-02-11	1.4400	1.5000	1.4000	1.5000	+20.000%	42	350	+566.667%
2026-02-06	1.2500	1.2500	1.2500	1.2500	0.000%	12	314	+700.000%
2026-02-05	1.7500	1.7500	1.2500	1.2500	-8.759%	15	314	+700.000%
2026-02-04	1.5000	1.5300	1.3700	1.3700	+17.094%	9	299	+629.927%
2026-02-03	1.1000	1.2000	1.1000	1.1700	-10.000%	60	296	+754.701%
2026-02-02	1.3000	1.3000	1.3000	1.3000	+2.362%	3	262	+669.231%
2026-01-30	1.1000	1.2700	1.1000	1.2700	-5.926%	3	259	+687.402%
2026-01-29	1.1900	1.3500	1.1200	1.3500	+8.000%	92	259	+640.741%
2026-01-28	1.3500	1.3500	1.2500	1.2500	-2.344%	9	237	+700.000%
2026-01-27	1.2800	1.2800	1.2800	1.2800	-3.030%	1	231	+681.250%
2026-01-23	1.3000	1.3300	1.3000	1.3200	-3.650%	4	231	+657.576%
2026-01-22	1.4000	1.4000	1.3600	1.3700	+7.874%	5	228	+629.927%
2026-01-21	1.2600	1.2800	1.2000	1.2700	+2.419%	72	231	+687.402%
2026-01-20	1.2500	1.3300	1.2300	1.2400	-8.824%	106	229	+706.452%
2026-01-16	1.3500	1.3600	1.3000	1.3600	-24.862%	19	229	+635.294%
2026-01-14	1.8800	1.8800	1.8100	1.8100	+7.101%	3	229	+452.486%
2026-01-12	1.6900	1.6900	1.6900	1.6900	+1.807%	2	229	+491.716%
2026-01-09	1.6000	1.6600	1.6000	1.6600	-1.775%	23	229	+502.410%
2026-01-08	1.5000	1.6900	1.5000	1.6900	+9.032%	42	228	+491.716%
2026-01-07	1.5500	1.5500	1.5500	1.5500	-16.216%	20	205	+545.161%
2026-01-06	1.9500	1.9500	1.8500	1.8500	+2.778%	20	186	+440.541%
2026-01-05	2.2600	2.2600	1.7300	1.8000	-3.743%	6	173	+455.556%
2026-01-02	1.8700	1.8700	1.8700	1.8700	-2.094%	1	173	+434.759%
2025-12-31	1.9200	1.9200	1.9100	1.9100	-4.500%	21	161	+423.560%
2025-12-30	2.0000	2.0000	2.0000	2.0000	-2.439%	5	161	+400.000%
2025-12-29	2.0900	2.0900	2.0500	2.0500	-2.844%	12	165	+387.805%
2025-12-26	2.1100	2.1100	2.1100	2.1100	-4.525%	1	164	+373.934%
2025-12-24	1.8100	2.2100	1.8100	2.2100	+11.055%	10	155	+352.489%
2025-12-23	2.2000	2.2000	1.9900	1.9900	-4.785%	3	155	+402.513%
2025-12-19	2.1800	2.1800	2.0900	2.0900	-23.723%	2	152	+378.469%
2025-12-16	2.6400	2.7400	2.6400	2.7400	+2.239%	2	152	+264.964%
2025-12-15	2.6000	2.6800	2.6000	2.6800	-7.904%	2	151	+273.134%
2025-12-12	2.9100	2.9100	2.9100	2.9100	-0.683%	1	150	+243.643%
2025-12-10	2.9300	2.9300	2.9300	2.9300	-2.980%	1	150	+241.297%
2025-12-09	2.7000	3.0200	2.7000	3.0200	-4.430%	4	149	+231.126%
2025-12-05	3.1600	3.1600	3.1600	3.1600	+0.317%	1	149	+216.456%
2025-12-04	3.1500	3.1500	3.1500	3.1500	+6.780%	1	149	+217.460%
2025-12-03	2.9500	2.9500	2.9500	2.9500	+5.357%	1	148	+238.983%
2025-12-02	2.8000	2.8000	2.8000	2.8000	+5.263%	1	148	+257.143%
2025-12-01	2.6600	2.6600	2.6600	2.6600	+5.138%	2	148	+275.940%
2025-11-26	2.5300	2.5300	2.5300	2.5300	-1.556%	10	136	+295.257%
2025-11-25	2.5700	2.5700	2.5700	2.5700	+9.362%	20	136	+289.105%
2025-11-21	2.3600	2.3600	2.3500	2.3500	+14.078%	4	117	+325.532%
2025-11-20	2.0600	2.0600	2.0600	2.0600	-0.483%	1	114	+385.437%
2025-11-19	2.1100	2.1100	2.0700	2.0700	-0.957%	2	113	+383.092%
2025-11-18	2.0900	2.0900	2.0900	2.0900	-5.430%	1	113	+378.469%
2025-11-17	2.3500	2.3500	2.1800	2.2100	-36.857%	7	113	+352.489%
2025-11-04	3.7000	3.7000	3.5000	3.5000	-5.405%	14	106	+185.714%
2025-11-03	4.0000	4.0000	3.7000	3.7000	-11.271%	2	93	+170.270%
2025-10-27	4.1700	4.1700	4.1700	4.1700	-0.714%	10	90	+139.808%
2025-10-23	4.2000	4.2000	4.2000	4.2000	+0.719%	10	90	+138.095%
2025-10-22	4.1700	4.1700	4.1700	4.1700	-8.352%	1	80	+139.808%
2025-10-21	4.5500	4.5500	4.5500	4.5500	+14.899%	10	80	+119.780%
2025-10-16	4.3500	4.3500	3.9600	3.9600	-19.018%	3	70	+152.525%
2025-10-15	4.8900	4.8900	4.8900	4.8900	+29.708%	1	67	+104.499%
2025-10-13	3.7700	3.7700	3.7700	3.7700	+6.197%	5	66	+165.252%
2025-10-08	3.3000	3.6000	3.2300	3.5500	+10.938%	60	70	+181.690%
2025-10-06	3.2000	3.2000	3.2000	3.2000	+3.896%	2	16	+212.500%
2025-09-26	2.5800	3.1700	2.5800	3.0800	-23.000%	7	14	+224.675%
2025-09-19	4.0000	4.0000	4.0000	4.0000	-0.249%	1	7	+150.000%
2025-09-17	4.0100	4.0100	4.0100	4.0100	+8.086%	1	6	+149.377%
2025-09-16	3.8300	3.8300	3.7100	3.7100	0.000%	5	5	+169.542%