Dark

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

EOD

Jul 22, 2026

4.20+12.601%(+0.47)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	4.2500	4.2500	4.2000	4.2000	+12.601%	18	886	0.000%
2026-07-20	3.7300	3.7300	3.7300	3.7300	-1.323%	2	898	+12.601%
2026-07-17	3.7000	3.9000	3.7000	3.7800	+8.000%	11	899	+11.111%
2026-07-16	3.4000	3.5400	3.4000	3.5000	-3.047%	9	899	+20.000%
2026-07-15	3.6000	3.6100	3.6000	3.6100	-7.436%	6	899	+16.343%
2026-07-14	4.0500	4.0500	3.9000	3.9000	+1.563%	3	905	+7.692%
2026-07-13	3.8400	3.8400	3.8400	3.8400	-1.538%	1	903	+9.375%
2026-07-10	3.9000	3.9000	3.9000	3.9000	+8.333%	6	904	+7.692%
2026-07-09	3.2600	3.6000	3.2600	3.6000	+2.857%	19	902	+16.667%
2026-07-08	3.2500	3.5000	3.2500	3.5000	+7.692%	41	912	+20.000%
2026-07-07	3.3500	3.3500	3.2500	3.2500	+16.071%	11	915	+29.231%
2026-07-02	3.1500	3.1500	2.8000	2.8000	-20.000%	2	906	+50.000%
2026-07-01	3.5000	3.5000	3.5000	3.5000	+21.528%	1	906	+20.000%
2026-06-30	3.0300	3.0300	2.8800	2.8800	-20.000%	15	905	+45.833%
2026-06-29	3.1500	3.6000	3.1500	3.6000	+7.463%	6	902	+16.667%
2026-06-25	3.3000	3.5500	3.3000	3.3500	-2.616%	31	898	+25.373%
2026-06-24	3.4000	3.4600	3.4000	3.4400	-11.340%	4	927	+22.093%
2026-06-23	3.8800	3.8800	3.8800	3.8800	+2.375%	1	931	+8.247%
2026-06-22	3.7900	3.7900	3.7900	3.7900	+2.432%	1	931	+10.818%
2026-06-18	3.7000	3.7000	3.7000	3.7000	+0.543%	1	963	+13.514%
2026-06-17	4.2300	4.2300	3.6800	3.6800	-10.244%	38	963	+14.130%
2026-06-16	4.2000	4.2800	4.1000	4.1000	-8.889%	19	963	+2.439%
2026-06-15	4.7500	4.7500	4.5000	4.5000	-3.017%	19	946	-6.667%
2026-06-12	4.4000	4.8000	4.4000	4.6400	+0.870%	25	952	-9.483%
2026-06-10	4.7500	4.7500	4.5500	4.6000	+8.235%	61	929	-8.696%
2026-06-09	4.7000	4.7000	4.1500	4.2500	-8.602%	16	932	-1.176%
2026-06-08	4.7900	4.8700	4.3400	4.6500	+1.751%	23	928	-9.677%
2026-06-05	5.3500	5.3500	4.4000	4.5700	-15.370%	15	941	-8.096%
2026-06-04	5.2000	5.4800	5.2000	5.4000	0.000%	42	947	-22.222%
2026-06-03	5.7000	6.0000	4.2500	5.4000	-10.000%	81	953	-22.222%
2026-06-02	7.6500	7.7200	6.0000	6.0000	-20.319%	155	903	-30.000%
2026-06-01	5.7500	7.5500	5.7500	7.5300	+32.105%	119	900	-44.223%
2026-05-29	5.0000	6.0200	5.0000	5.7000	+41.439%	129	911	-26.316%
2026-05-28	4.6000	5.0000	4.0300	4.0300	-10.444%	29	857	+4.218%
2026-05-27	4.0000	4.5000	3.9000	4.5000	+12.500%	78	856	-6.667%
2026-05-26	4.3000	4.3000	3.9500	4.0000	-12.088%	28	795	+5.000%
2026-05-22	3.3000	4.7500	3.2000	4.5500	+98.690%	305	777	-7.692%
2026-05-21	2.2800	2.2900	2.2800	2.2900	+4.091%	18	544	+83.406%
2026-05-20	2.2700	2.2700	2.2000	2.2000	+2.326%	57	544	+90.909%
2026-05-14	2.1000	2.2700	2.0100	2.1500	-2.273%	21	544	+95.349%
2026-05-13	2.4100	2.4500	2.2000	2.2000	-5.983%	46	509	+90.909%
2026-05-12	2.3400	2.3400	2.3400	2.3400	-4.490%	1	509	+79.487%
2026-05-11	2.8800	2.9900	2.4500	2.4500	-12.500%	166	509	+71.429%
2026-05-08	2.3000	2.8000	2.3000	2.8000	+32.701%	43	508	+50.000%
2026-05-07	2.1500	2.1500	2.1100	2.1100	+11.640%	15	478	+99.052%
2026-05-06	1.8900	1.8900	1.8900	1.8900	-2.577%	10	488	+122.222%
2026-05-04	1.9400	1.9400	1.9300	1.9400	+21.250%	5	478	+116.495%
2026-04-24	1.7000	1.7000	1.6000	1.6000	-1.840%	3	473	+162.500%
2026-04-23	1.5900	1.6500	1.5900	1.6300	-7.386%	6	471	+157.669%
2026-04-22	2.0000	2.0000	1.7500	1.7600	-12.000%	33	467	+138.636%
2026-04-21	1.6000	2.0000	1.6000	2.0000	+36.054%	20	458	+110.000%
2026-04-17	1.4500	1.4700	1.4000	1.4700	+5.000%	7	447	+185.714%
2026-04-16	1.4000	1.4000	1.4000	1.4000	+9.375%	4	450	+200.000%
2026-04-15	1.2500	1.2900	1.2500	1.2800	+8.475%	29	454	+228.125%
2026-04-14	1.3000	1.3000	1.1800	1.1800	-5.600%	47	450	+255.932%
2026-04-13	1.0000	1.2500	1.0000	1.2500	+13.636%	17	405	+236.000%
2026-04-10	1.1000	1.1000	1.1000	1.1000	-13.386%	4	395	+281.818%
2026-04-01	1.2700	1.2700	1.2700	1.2700	-11.806%	1	391	+230.709%
2026-03-31	1.4400	1.4400	1.4400	1.4400	-5.882%	1	390	+191.667%
2026-03-27	1.3900	1.5300	1.3900	1.5300	-4.375%	3	390	+174.510%
2026-03-26	1.8800	1.8800	1.5800	1.6000	+5.263%	12	387	+162.500%
2026-03-25	1.3400	1.9000	1.3400	1.5200	+26.667%	25	375	+176.316%
2026-03-23	1.1500	1.2000	1.1500	1.2000	0.000%	4	364	+250.000%
2026-03-20	1.1900	1.2000	1.1900	1.2000	-4.000%	6	364	+250.000%
2026-03-19	1.2500	1.2500	1.2500	1.2500	-3.846%	2	361	+236.000%
2026-03-17	1.3000	1.3400	1.2700	1.3000	+1.563%	86	359	+223.077%
2026-03-16	1.3000	1.3000	1.2800	1.2800	-0.775%	2	359	+228.125%
2026-03-13	1.2900	1.2900	1.2900	1.2900	-3.008%	1	357	+225.581%
2026-03-12	1.3300	1.3300	1.3300	1.3300	+11.765%	1	356	+215.789%
2026-03-10	1.1900	1.1900	1.1900	1.1900	+1.709%	6	356	+252.941%
2026-03-09	1.1700	1.1700	1.1700	1.1700	-13.971%	1	356	+258.974%
2026-03-05	1.4000	1.4000	1.3600	1.3600	+7.937%	3	355	+208.824%
2026-03-04	1.2600	1.2600	1.2600	1.2600	-3.077%	10	358	+233.333%
2026-03-03	1.3000	1.3000	1.3000	1.3000	+7.438%	16	368	+223.077%
2026-02-27	1.2000	1.2100	1.1500	1.2100	-3.968%	4	368	+247.107%
2026-02-26	1.2700	1.2700	1.2300	1.2600	+13.514%	3	370	+233.333%
2026-02-25	1.0700	1.1100	1.0700	1.1100	-8.264%	33	369	+278.378%
2026-02-24	1.2300	1.2300	1.2100	1.2100	+8.036%	3	369	+247.107%
2026-02-23	1.1800	1.1800	1.1000	1.1200	-5.085%	35	369	+275.000%
2026-02-19	1.1700	1.1800	1.1700	1.1800	+2.609%	11	355	+255.932%
2026-02-18	1.1500	1.1500	1.1500	1.1500	-4.167%	10	354	+265.217%
2026-02-17	1.2000	1.2000	1.2000	1.2000	+4.348%	3	354	+250.000%
2026-02-12	1.1500	1.1500	1.1500	1.1500	-23.333%	1	351	+265.217%
2026-02-11	1.4400	1.5000	1.4000	1.5000	+20.000%	42	350	+180.000%
2026-02-06	1.2500	1.2500	1.2500	1.2500	0.000%	12	314	+236.000%
2026-02-05	1.7500	1.7500	1.2500	1.2500	-8.759%	15	314	+236.000%
2026-02-04	1.5000	1.5300	1.3700	1.3700	+17.094%	9	299	+206.569%
2026-02-03	1.1000	1.2000	1.1000	1.1700	-10.000%	60	296	+258.974%
2026-02-02	1.3000	1.3000	1.3000	1.3000	+2.362%	3	262	+223.077%
2026-01-30	1.1000	1.2700	1.1000	1.2700	-5.926%	3	259	+230.709%
2026-01-29	1.1900	1.3500	1.1200	1.3500	+8.000%	92	259	+211.111%
2026-01-28	1.3500	1.3500	1.2500	1.2500	-2.344%	9	237	+236.000%
2026-01-27	1.2800	1.2800	1.2800	1.2800	-3.030%	1	231	+228.125%
2026-01-23	1.3000	1.3300	1.3000	1.3200	-3.650%	4	231	+218.182%
2026-01-22	1.4000	1.4000	1.3600	1.3700	+7.874%	5	228	+206.569%
2026-01-21	1.2600	1.2800	1.2000	1.2700	+2.419%	72	231	+230.709%
2026-01-20	1.2500	1.3300	1.2300	1.2400	-8.824%	106	229	+238.710%
2026-01-16	1.3500	1.3600	1.3000	1.3600	-24.862%	19	229	+208.824%
2026-01-14	1.8800	1.8800	1.8100	1.8100	+7.101%	3	229	+132.044%
2026-01-12	1.6900	1.6900	1.6900	1.6900	+1.807%	2	229	+148.521%
2026-01-09	1.6000	1.6600	1.6000	1.6600	-1.775%	23	229	+153.012%
2026-01-08	1.5000	1.6900	1.5000	1.6900	+9.032%	42	228	+148.521%
2026-01-07	1.5500	1.5500	1.5500	1.5500	-16.216%	20	205	+170.968%
2026-01-06	1.9500	1.9500	1.8500	1.8500	+2.778%	20	186	+127.027%
2026-01-05	2.2600	2.2600	1.7300	1.8000	-3.743%	6	173	+133.333%
2026-01-02	1.8700	1.8700	1.8700	1.8700	-2.094%	1	173	+124.599%
2025-12-31	1.9200	1.9200	1.9100	1.9100	-4.500%	21	161	+119.895%
2025-12-30	2.0000	2.0000	2.0000	2.0000	-2.439%	5	161	+110.000%
2025-12-29	2.0900	2.0900	2.0500	2.0500	-2.844%	12	165	+104.878%
2025-12-26	2.1100	2.1100	2.1100	2.1100	-4.525%	1	164	+99.052%
2025-12-24	1.8100	2.2100	1.8100	2.2100	+11.055%	10	155	+90.045%
2025-12-23	2.2000	2.2000	1.9900	1.9900	-4.785%	3	155	+111.055%
2025-12-19	2.1800	2.1800	2.0900	2.0900	-23.723%	2	152	+100.957%
2025-12-16	2.6400	2.7400	2.6400	2.7400	+2.239%	2	152	+53.285%
2025-12-15	2.6000	2.6800	2.6000	2.6800	-7.904%	2	151	+56.716%
2025-12-12	2.9100	2.9100	2.9100	2.9100	-0.683%	1	150	+44.330%
2025-12-10	2.9300	2.9300	2.9300	2.9300	-2.980%	1	150	+43.345%
2025-12-09	2.7000	3.0200	2.7000	3.0200	-4.430%	4	149	+39.073%
2025-12-05	3.1600	3.1600	3.1600	3.1600	+0.317%	1	149	+32.911%
2025-12-04	3.1500	3.1500	3.1500	3.1500	+6.780%	1	149	+33.333%
2025-12-03	2.9500	2.9500	2.9500	2.9500	+5.357%	1	148	+42.373%
2025-12-02	2.8000	2.8000	2.8000	2.8000	+5.263%	1	148	+50.000%
2025-12-01	2.6600	2.6600	2.6600	2.6600	+5.138%	2	148	+57.895%
2025-11-26	2.5300	2.5300	2.5300	2.5300	-1.556%	10	136	+66.008%
2025-11-25	2.5700	2.5700	2.5700	2.5700	+9.362%	20	136	+63.424%
2025-11-21	2.3600	2.3600	2.3500	2.3500	+14.078%	4	117	+78.723%
2025-11-20	2.0600	2.0600	2.0600	2.0600	-0.483%	1	114	+103.883%
2025-11-19	2.1100	2.1100	2.0700	2.0700	-0.957%	2	113	+102.899%
2025-11-18	2.0900	2.0900	2.0900	2.0900	-5.430%	1	113	+100.957%
2025-11-17	2.3500	2.3500	2.1800	2.2100	-36.857%	7	113	+90.045%
2025-11-04	3.7000	3.7000	3.5000	3.5000	-5.405%	14	106	+20.000%
2025-11-03	4.0000	4.0000	3.7000	3.7000	-11.271%	2	93	+13.514%
2025-10-27	4.1700	4.1700	4.1700	4.1700	-0.714%	10	90	+0.719%
2025-10-23	4.2000	4.2000	4.2000	4.2000	+0.719%	10	90	0.000%
2025-10-22	4.1700	4.1700	4.1700	4.1700	-8.352%	1	80	+0.719%
2025-10-21	4.5500	4.5500	4.5500	4.5500	+14.899%	10	80	-7.692%
2025-10-16	4.3500	4.3500	3.9600	3.9600	-19.018%	3	70	+6.061%
2025-10-15	4.8900	4.8900	4.8900	4.8900	+29.708%	1	67	-14.110%
2025-10-13	3.7700	3.7700	3.7700	3.7700	+6.197%	5	66	+11.406%
2025-10-08	3.3000	3.6000	3.2300	3.5500	+10.938%	60	70	+18.310%
2025-10-06	3.2000	3.2000	3.2000	3.2000	+3.896%	2	16	+31.250%
2025-09-26	2.5800	3.1700	2.5800	3.0800	-23.000%	7	14	+36.364%
2025-09-19	4.0000	4.0000	4.0000	4.0000	-0.249%	1	7	+5.000%
2025-09-17	4.0100	4.0100	4.0100	4.0100	+8.086%	1	6	+4.738%
2025-09-16	3.8300	3.8300	3.7100	3.7100	0.000%	5	5	+13.208%