Dark

HPQ20280121C32
HPQ Jan 21 2028 32.00 Call (HPQ280121C00032000)
option OPRA

EOD

Sep 21, 2026

8.70-1.136%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	8.7000	8.7000	8.7000	8.7000	-1.136%	1	2,198	0.000%
2026-09-17	8.8000	8.8000	8.8000	8.8000	+5.012%	1	2,198	-1.136%
2026-09-16	8.6000	8.6000	8.3800	8.3800	-4.556%	2	2,199	+3.819%
2026-09-15	8.0500	9.3500	8.0500	8.7800	-0.679%	13	2,198	-0.911%
2026-09-14	8.8300	8.8400	8.8300	8.8400	-6.653%	11	2,193	-1.584%
2026-09-11	8.9000	9.8700	8.9000	9.4700	+23.147%	32	2,203	-8.131%
2026-09-10	7.6900	7.6900	7.6900	7.6900	+2.261%	2	2,207	+13.134%
2026-09-09	7.2000	7.5200	7.2000	7.5200	+15.515%	5	2,207	+15.691%
2026-09-08	6.5500	6.6000	6.4400	6.5100	-12.735%	10	2,203	+33.641%
2026-09-04	7.0500	7.5500	7.0000	7.4600	+4.336%	22	2,204	+16.622%
2026-09-03	6.8700	7.4000	6.8700	7.1500	-3.378%	82	2,204	+21.678%
2026-09-02	7.3500	7.4000	7.3500	7.4000	+16.535%	7	2,188	+17.568%
2026-09-01	6.3500	6.3500	6.3500	6.3500	+6.187%	1	2,184	+37.008%
2026-08-31	5.9800	5.9800	5.9800	5.9800	+0.673%	1	2,183	+45.485%
2026-08-28	6.2600	6.2600	5.9400	5.9400	+5.694%	15	2,183	+46.465%
2026-08-25	5.4500	5.6200	5.4500	5.6200	-0.178%	12	2,169	+54.804%
2026-08-24	5.6300	5.6300	5.6300	5.6300	-0.177%	2	2,166	+54.529%
2026-08-21	5.7200	5.9300	5.6400	5.6400	-4.407%	8	2,166	+54.255%
2026-08-20	5.9200	6.0200	5.9000	5.9000	-2.479%	10	2,166	+47.458%
2026-08-19	6.2000	6.2000	6.0500	6.0500	+4.310%	11	2,166	+43.802%
2026-08-17	5.8000	5.8000	5.8000	5.8000	-10.494%	1	2,160	+50.000%
2026-08-14	6.4100	6.4800	6.4000	6.4800	-0.308%	11	2,160	+34.259%
2026-08-13	7.0000	7.0000	5.8000	6.5000	+39.785%	81	2,160	+33.846%
2026-08-12	4.6500	4.6500	4.6500	4.6500	-25.000%	1	2,099	+87.097%
2026-08-10	6.3300	6.4200	6.2000	6.2000	+3.333%	8	2,100	+40.323%
2026-08-07	5.5200	6.0000	5.4500	6.0000	+13.208%	5	2,099	+45.000%
2026-08-06	5.3000	5.3000	5.3000	5.3000	-3.986%	2	2,098	+64.151%
2026-08-05	5.0000	5.5200	5.0000	5.5200	+1.284%	3	2,100	+57.609%
2026-08-04	5.4500	5.4500	5.4500	5.4500	+26.744%	1	2,101	+59.633%
2026-07-31	4.3000	4.3000	4.3000	4.3000	-1.149%	1	2,102	+102.326%
2026-07-30	4.3000	4.3500	4.3000	4.3500	-16.346%	2	2,103	+100.000%
2026-07-29	5.2700	5.3500	5.1500	5.2000	+3.380%	8	2,102	+67.308%
2026-07-28	4.5200	5.0300	4.5200	5.0300	+16.977%	8	2,100	+72.962%
2026-07-27	4.3000	4.3000	4.3000	4.3000	+13.158%	50	2,103	+102.326%
2026-07-24	3.8000	3.8000	3.8000	3.8000	+6.742%	1	2,103	+128.947%
2026-07-23	3.5600	3.5600	3.5600	3.5600	+4.706%	1	2,104	+144.382%
2026-07-13	3.4000	3.4000	3.4000	3.4000	0.000%	1	2,103	+155.882%
2026-07-10	3.4000	3.4000	3.4000	3.4000	+7.937%	2	2,102	+155.882%
2026-07-09	3.1500	3.1500	3.1500	3.1500	+7.509%	50	2,102	+176.190%
2026-07-07	2.9300	2.9300	2.9300	2.9300	-6.984%	1	2,102	+196.928%
2026-06-25	3.1500	3.1500	3.1500	3.1500	-3.077%	6	2,102	+176.190%
2026-06-24	3.2500	3.2500	3.2500	3.2500	-5.248%	1	2,108	+167.692%
2026-06-23	3.4300	3.4300	3.4300	3.4300	+10.645%	1	2,108	+153.644%
2026-06-17	3.1000	3.1000	3.1000	3.1000	-27.059%	1	2,110	+180.645%
2026-06-15	4.2500	4.2500	4.2500	4.2500	+1.190%	1	2,110	+104.706%
2026-06-12	3.7100	4.2000	3.7100	4.2000	+12.000%	2	2,109	+107.143%
2026-06-09	3.9000	4.1000	3.7500	3.7500	-11.765%	5	2,107	+132.000%
2026-06-08	4.2500	4.2500	4.2500	4.2500	-15.000%	1	2,109	+104.706%
2026-06-04	5.0000	5.0000	5.0000	5.0000	-25.484%	2	2,108	+74.000%
2026-06-02	6.7100	6.7100	6.7100	6.7100	-3.453%	1	2,107	+29.657%
2026-06-01	6.0500	6.9500	6.0000	6.9500	+44.491%	1,781	2,107	+25.180%
2026-05-29	4.8100	4.8100	4.8100	4.8100	+33.611%	43	860	+80.873%
2026-05-28	4.0000	4.0000	3.6000	3.6000	-4.000%	11	860	+141.667%
2026-05-27	3.4000	3.7500	3.4000	3.7500	+11.940%	6	861	+132.000%
2026-05-26	4.3000	4.3000	3.3500	3.3500	+3.077%	6	866	+159.701%
2026-05-22	3.0000	4.1300	3.0000	3.2500	+80.556%	111	866	+167.692%
2026-05-14	1.8000	1.8000	1.8000	1.8000	+6.509%	1	906	+383.333%
2026-05-12	1.6900	1.6900	1.6900	1.6900	-43.667%	2	906	+414.793%
2026-05-11	3.0000	3.0000	3.0000	3.0000	+66.667%	2	906	+190.000%
2026-05-07	1.7300	1.8000	1.7300	1.8000	+20.000%	4	906	+383.333%
2026-05-05	1.5500	1.5500	1.5000	1.5000	-6.832%	13	906	+480.000%
2026-05-04	1.6100	1.6100	1.6100	1.6100	+7.333%	4	911	+440.373%
2026-04-30	1.5000	1.5000	1.5000	1.5000	+2.041%	3	907	+480.000%
2026-04-29	1.5000	1.5000	1.4700	1.4700	+10.526%	17	904	+491.837%
2026-04-28	1.5600	1.5600	1.3300	1.3300	+0.758%	4	897	+554.135%
2026-04-27	1.3200	1.3200	1.3200	1.3200	-5.714%	2	895	+559.091%
2026-04-24	1.4000	1.4000	1.4000	1.4000	+9.375%	1	893	+521.429%
2026-04-23	1.2700	1.2800	1.2700	1.2800	-20.988%	10	894	+579.688%
2026-04-22	1.6200	1.6200	1.6200	1.6200	-1.818%	1	890	+437.037%
2026-04-21	1.4000	1.6900	1.3500	1.6500	+46.018%	496	871	+427.273%
2026-04-20	1.2300	1.2300	1.1300	1.1300	+7.619%	7	871	+669.912%
2026-04-17	1.2800	1.2800	1.0500	1.0500	0.000%	2	869	+728.571%
2026-04-15	1.0500	1.0500	1.0500	1.0500	+12.903%	14	869	+728.571%
2026-04-14	0.9300	0.9300	0.9300	0.9300	-15.455%	2	883	+835.484%
2026-04-08	1.1000	1.1000	1.1000	1.1000	-9.091%	3	884	+690.909%
2026-04-06	0.9300	1.2800	0.9300	1.2100	+21.000%	40	884	+619.008%
2026-04-01	1.0000	1.0000	1.0000	1.0000	-21.875%	1	877	+770.000%
2026-03-30	1.2800	1.2800	1.2800	1.2800	0.000%	2	877	+579.688%
2026-03-26	1.3000	1.3000	1.1900	1.2800	+10.345%	6	877	+579.688%
2026-03-25	1.2000	1.2100	1.1600	1.1600	+9.434%	4	880	+650.000%
2026-03-17	1.0600	1.0600	1.0600	1.0600	+2.913%	1	883	+720.755%
2026-03-13	1.0300	1.0300	1.0300	1.0300	+8.421%	2	883	+744.660%
2026-03-02	1.0000	1.0400	0.9500	0.9500	-3.061%	12	885	+815.789%
2026-02-27	1.0000	1.0000	0.9800	0.9800	+6.522%	2	882	+787.755%
2026-02-26	0.9500	0.9500	0.9200	0.9200	+2.222%	2	883	+845.652%
2026-02-25	0.8600	0.9000	0.8600	0.9000	0.000%	5	880	+866.667%
2026-02-20	0.9000	0.9000	0.9000	0.9000	-5.263%	4	880	+866.667%
2026-02-18	0.9500	0.9500	0.9500	0.9500	-5.000%	2	880	+815.789%
2026-02-12	1.0000	1.0000	1.0000	1.0000	-10.714%	1	878	+770.000%
2026-02-11	1.1600	1.1600	1.1200	1.1200	-15.152%	26	877	+676.786%
2026-02-10	1.1400	1.3200	1.1400	1.3200	+32.000%	4	885	+559.091%
2026-02-05	1.0500	1.0500	1.0000	1.0000	-21.875%	8	883	+770.000%
2026-02-04	1.2900	1.4000	1.2000	1.2800	+26.733%	49	886	+579.688%
2026-02-03	1.0400	1.2400	0.9000	1.0100	-15.833%	371	880	+761.386%
2026-02-02	1.1200	1.2200	1.1200	1.2000	-25.000%	197	523	+625.000%
2026-01-30	1.1000	1.6000	1.0300	1.6000	+45.455%	91	329	+443.750%
2026-01-28	1.1000	1.1000	1.1000	1.1000	-3.509%	4	241	+690.909%
2026-01-22	1.1700	1.1700	1.1400	1.1400	+28.090%	306	237	+663.158%
2026-01-20	0.9300	0.9300	0.8900	0.8900	-21.239%	201	207	+877.528%
2026-01-16	1.0500	1.1300	1.0500	1.1300	-13.077%	11	15	+669.912%
2026-01-12	1.3000	1.3000	1.3000	1.3000	-5.109%	1	15	+569.231%
2026-01-08	1.3700	1.3700	1.3700	1.3700	-2.837%	1	14	+535.036%
2026-01-07	1.0500	1.4100	1.0500	1.4100	-8.442%	10	13	+517.021%
2026-01-06	1.5400	1.5400	1.5400	1.5400	+1.316%	1	3	+464.935%
2026-01-02	1.5200	1.5200	1.5200	1.5200	-33.913%	1	2	+472.368%
2025-11-12	2.3000	2.3000	2.3000	2.3000	-6.883%	1	2	+278.261%
2025-10-07	2.4700	2.4700	2.4700	2.4700	0.000%	1	1	+252.227%