Dark

HPQ20280121C40
HPQ Jan 21 2028 40.00 Call (HPQ280121C00040000)
option OPRA

EOD

Sep 21, 2026

5.40-17.178%(-1.12)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.6000	5.6000	5.4000	5.4000	-17.178%	11	2,566	0.000%
2026-09-18	6.5200	6.5200	6.5200	6.5200	-0.153%	1	2,568	-17.178%
2026-09-17	5.6000	6.6000	5.5500	6.5300	+6.006%	55	2,568	-17.305%
2026-09-15	6.1000	6.2000	6.1000	6.1600	+2.667%	9	2,538	-12.338%
2026-09-14	6.0000	6.0000	6.0000	6.0000	-11.765%	10	2,541	-10.000%
2026-09-11	6.0000	7.3000	5.9500	6.8000	+23.636%	59	2,551	-20.588%
2026-09-10	4.8000	5.5000	4.8000	5.5000	+19.306%	17	2,550	-1.818%
2026-09-09	4.6100	4.6100	4.6100	4.6100	+3.596%	1	2,546	+17.137%
2026-09-08	4.7000	4.7000	4.4500	4.4500	-11.000%	2	2,546	+21.348%
2026-09-04	4.6700	5.0000	4.5000	5.0000	+4.822%	11	2,555	+8.000%
2026-09-03	4.6500	4.7700	4.6500	4.7700	+1.489%	6	2,555	+13.208%
2026-09-02	4.3000	4.7000	4.3000	4.7000	+20.513%	6	2,560	+14.894%
2026-09-01	3.9000	4.0000	3.9000	3.9000	+1.299%	411	2,561	+38.462%
2026-08-31	3.8600	3.8600	3.8500	3.8500	0.000%	2	2,193	+40.260%
2026-08-28	3.8500	3.8500	3.8500	3.8500	+19.565%	2	2,194	+40.260%
2026-08-27	3.2000	3.2200	3.0800	3.2200	-22.034%	3	2,194	+67.702%
2026-08-26	3.7000	4.1300	3.7000	4.1300	+14.722%	72	2,197	+30.751%
2026-08-25	3.5400	3.6000	3.5400	3.6000	+2.857%	10	2,138	+50.000%
2026-08-24	3.7400	3.7400	3.3500	3.5000	+1.449%	6	2,143	+54.286%
2026-08-21	3.4500	3.4500	3.4500	3.4500	-7.507%	1	2,148	+56.522%
2026-08-20	4.0000	4.0000	3.7300	3.7300	-0.533%	100	2,149	+44.772%
2026-08-18	3.7500	3.7500	3.7500	3.7500	+1.351%	3	2,239	+44.000%
2026-08-17	4.0000	4.0000	3.7000	3.7000	-8.867%	58	2,242	+45.946%
2026-08-14	4.0600	4.0600	4.0600	4.0600	-4.471%	2	2,200	+33.005%
2026-08-13	4.2500	4.2500	4.2500	4.2500	+21.429%	6	2,201	+27.059%
2026-08-11	3.5000	3.5800	3.5000	3.5000	-16.667%	48	2,207	+54.286%
2026-08-10	4.2000	4.2500	4.0500	4.2000	+3.704%	43	2,255	+28.571%
2026-08-07	3.5000	4.1000	3.5000	4.0500	+17.733%	111	2,257	+33.333%
2026-08-06	3.0500	3.4400	3.0500	3.4400	+1.176%	3	2,283	+56.977%
2026-08-05	3.0500	3.4000	3.0500	3.4000	-9.333%	3	2,283	+58.824%
2026-08-04	2.5000	3.7500	2.5000	3.7500	+54.959%	6	2,286	+44.000%
2026-07-31	2.5000	2.8700	2.4200	2.4200	-12.000%	9	2,286	+123.140%
2026-07-30	3.0000	3.0000	2.7500	2.7500	-17.910%	101	2,291	+96.364%
2026-07-29	3.2100	3.4000	3.2100	3.3500	+2.134%	107	2,291	+61.194%
2026-07-28	2.8800	3.3500	2.8800	3.2800	+21.481%	27	2,298	+64.634%
2026-07-27	2.6000	2.7000	2.6000	2.7000	+21.076%	5	2,312	+100.000%
2026-07-23	2.3500	2.3500	2.2000	2.2300	-3.043%	3	2,315	+142.152%
2026-07-22	2.4000	2.4400	2.3000	2.3000	+15.000%	29	2,318	+134.783%
2026-07-20	2.0000	2.0000	2.0000	2.0000	-16.667%	3	2,335	+170.000%
2026-07-17	2.1600	2.4000	2.1600	2.4000	+6.195%	5	2,338	+125.000%
2026-07-14	2.2600	2.2600	2.2600	2.2600	+6.103%	22	2,335	+138.938%
2026-07-13	2.3200	2.3200	2.1300	2.1300	+2.899%	4	2,335	+153.521%
2026-07-10	2.0700	2.0700	2.0700	2.0700	+8.377%	1	2,338	+160.870%
2026-07-09	1.9200	2.0300	1.9100	1.9100	+27.333%	28	2,338	+182.723%
2026-07-08	1.5000	1.5000	1.5000	1.5000	-18.919%	2	2,349	+260.000%
2026-07-07	1.9700	1.9700	1.8500	1.8500	0.000%	6	2,351	+191.892%
2026-07-02	1.8500	1.8500	1.8500	1.8500	+7.558%	1	2,345	+191.892%
2026-07-01	1.6500	1.7200	1.6500	1.7200	+4.242%	2	2,345	+213.953%
2026-06-30	1.8500	1.8500	1.6500	1.6500	-8.840%	18	2,343	+227.273%
2026-06-29	1.8000	1.8100	1.7700	1.8100	-2.162%	101	2,331	+198.343%
2026-06-26	2.2000	2.2000	1.8500	1.8500	-6.091%	751	2,305	+191.892%
2026-06-25	2.0600	2.0600	1.9700	1.9700	-1.500%	6	1,683	+174.112%
2026-06-24	2.3000	2.3000	2.0000	2.0000	-13.043%	19	1,683	+170.000%
2026-06-23	2.3000	2.3000	2.3000	2.3000	-2.128%	10	1,670	+134.783%
2026-06-22	2.2300	2.5100	2.2300	2.3500	+8.796%	9	1,670	+129.787%
2026-06-18	2.0500	2.2500	2.0000	2.1600	-6.897%	41	1,653	+150.000%
2026-06-17	2.2600	2.3200	2.2000	2.3200	+0.433%	44	1,653	+132.759%
2026-06-16	2.4500	2.5900	2.3000	2.3100	-12.167%	5	1,653	+133.766%
2026-06-15	2.9900	3.0000	2.6300	2.6300	-5.735%	88	1,654	+105.323%
2026-06-12	2.7200	2.9000	2.7200	2.7900	+2.952%	60	1,594	+93.548%
2026-06-11	2.7000	2.7100	2.7000	2.7100	-1.455%	2	1,565	+99.262%
2026-06-10	2.8200	2.8800	2.7500	2.7500	+3.774%	17	1,563	+96.364%
2026-06-09	2.9000	2.9800	2.3500	2.6500	-8.621%	27	1,554	+103.774%
2026-06-08	2.7200	3.0000	2.7200	2.9000	-2.685%	3	1,567	+86.207%
2026-06-05	3.2500	3.2500	2.7400	2.9800	-8.308%	19	1,566	+81.208%
2026-06-04	3.4000	3.5500	3.2000	3.2500	0.000%	32	1,569	+66.154%
2026-06-03	3.7000	3.7000	3.2500	3.2500	-15.584%	172	1,570	+66.154%
2026-06-02	5.0000	5.2200	3.7000	3.8500	-23.000%	182	1,579	+40.260%
2026-06-01	3.5500	5.1000	3.4500	5.0000	+58.730%	349	1,540	+8.000%
2026-05-29	3.2000	3.7000	2.9300	3.1500	+38.767%	144	1,382	+71.429%
2026-05-28	2.2400	2.3500	2.2400	2.2700	-9.200%	6	1,404	+137.885%
2026-05-27	2.1500	2.5000	2.1500	2.5000	+13.636%	13	1,408	+116.000%
2026-05-26	2.5400	2.5400	2.2000	2.2000	-12.000%	44	1,407	+145.455%
2026-05-22	1.2500	2.6100	1.2500	2.5000	+127.273%	122	1,363	+116.000%
2026-05-20	1.1300	1.1500	1.1000	1.1000	+10.000%	103	1,403	+390.909%
2026-05-18	1.0000	1.0000	1.0000	1.0000	-4.762%	10	1,316	+440.000%
2026-05-13	1.0500	1.0500	1.0500	1.0500	+5.000%	5	1,316	+414.286%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-13.793%	29	1,316	+440.000%
2026-05-11	1.2000	1.2500	1.1600	1.1600	-15.942%	5	1,316	+365.517%
2026-05-08	1.0800	1.6000	1.0000	1.3800	+51.648%	84	1,346	+291.304%
2026-05-07	0.9200	1.0900	0.8800	0.9100	+1.111%	23	1,381	+493.407%
2026-05-06	0.8500	0.9000	0.8500	0.9000	+18.421%	2	1,368	+500.000%
2026-05-05	0.7600	0.7600	0.7600	0.7600	-9.524%	4	1,368	+610.526%
2026-05-01	0.8300	0.8600	0.8200	0.8400	+10.526%	76	1,288	+542.857%
2026-04-29	0.7000	0.7600	0.7000	0.7600	+24.590%	112	1,288	+610.526%
2026-04-24	0.6100	0.6200	0.6100	0.6100	-17.568%	33	1,197	+785.246%
2026-04-23	0.8400	0.8400	0.6800	0.7400	+48.000%	450	1,164	+629.730%
2026-04-22	0.7500	0.7700	0.5000	0.5000	-35.065%	452	729	+980.000%
2026-04-21	0.7700	0.7700	0.7700	0.7700	+45.283%	1	280	+601.299%
2026-04-20	0.5300	0.5300	0.5300	0.5300	-17.188%	4	280	+918.868%
2026-04-17	0.6400	0.6400	0.6400	0.6400	+42.222%	3	280	+743.750%
2026-04-15	0.4400	0.4500	0.4400	0.4500	+32.353%	4	277	+1,100.000%
2026-04-14	0.3400	0.3400	0.3400	0.3400	-12.821%	10	276	+1,488.235%
2026-04-13	0.4500	0.7700	0.3900	0.3900	-36.066%	18	266	+1,284.615%
2026-03-30	0.6100	0.6100	0.6100	0.6100	-7.576%	1	248	+785.246%
2026-03-26	0.6600	0.6600	0.6600	0.6600	+22.222%	1	248	+718.182%
2026-03-25	0.5900	0.5900	0.5400	0.5400	+22.727%	5	248	+900.000%
2026-03-20	0.4400	0.4400	0.4400	0.4400	-8.333%	1	248	+1,127.273%
2026-03-19	0.4800	0.4800	0.4800	0.4800	+4.348%	20	247	+1,025.000%
2026-03-18	0.4600	0.4600	0.4600	0.4600	-19.298%	1	259	+1,073.913%
2026-03-16	0.5700	0.5700	0.5700	0.5700	+18.750%	1	259	+847.368%
2026-03-12	0.5000	0.5100	0.4700	0.4800	-2.041%	20	258	+1,025.000%
2026-03-06	0.4900	0.4900	0.4900	0.4900	-5.769%	2	241	+1,002.041%
2026-03-04	0.5200	0.5200	0.5200	0.5200	+23.810%	1	241	+938.462%
2026-03-03	0.4200	0.4200	0.4200	0.4200	-2.326%	2	240	+1,185.714%
2026-03-02	0.5000	0.5000	0.4200	0.4300	-6.522%	54	242	+1,155.814%
2026-02-24	0.4700	0.4700	0.4600	0.4600	-29.231%	14	237	+1,073.913%
2026-02-20	0.6500	0.6500	0.6500	0.6500	+44.444%	8	225	+730.769%
2026-02-18	0.4700	0.4700	0.4000	0.4500	+2.273%	9	225	+1,100.000%
2026-02-17	0.4400	0.4400	0.4400	0.4400	-18.519%	1	221	+1,127.273%
2026-02-13	0.5000	0.5400	0.5000	0.5400	+25.581%	3	221	+900.000%
2026-02-12	0.4100	0.4300	0.4100	0.4300	-21.818%	9	221	+1,155.814%
2026-02-11	0.5300	0.5500	0.5100	0.5500	-12.698%	25	221	+881.818%
2026-02-09	0.6300	0.6300	0.6300	0.6300	-8.696%	1	221	+757.143%
2026-02-06	0.6900	0.6900	0.6900	0.6900	+38.000%	6	221	+682.609%
2026-02-05	0.5000	0.5000	0.5000	0.5000	-28.571%	3	215	+980.000%
2026-02-04	0.7000	0.7000	0.7000	0.7000	+37.255%	6	212	+671.429%
2026-01-28	0.5100	0.5100	0.5100	0.5100	-1.923%	1	212	+958.824%
2026-01-26	0.5200	0.5400	0.5200	0.5200	+30.000%	12	212	+938.462%
2026-01-21	0.4500	0.4500	0.4000	0.4000	-11.111%	3	211	+1,250.000%
2026-01-20	0.5000	0.5000	0.4500	0.4500	0.000%	31	209	+1,100.000%
2026-01-16	0.5000	0.5000	0.4500	0.4500	-16.667%	35	158	+1,100.000%
2026-01-14	0.5400	0.5400	0.5400	0.5400	-5.263%	2	158	+900.000%
2026-01-13	0.5700	0.5700	0.5700	0.5700	-10.938%	2	158	+847.368%
2026-01-09	0.6400	0.6400	0.6400	0.6400	-1.538%	1	156	+743.750%
2026-01-08	0.5300	0.6500	0.5300	0.6500	+20.370%	25	155	+730.769%
2026-01-07	0.6300	0.6300	0.5400	0.5400	-16.923%	62	140	+900.000%
2026-01-06	0.6600	0.6600	0.6500	0.6500	-4.412%	3	115	+730.769%
2026-01-02	0.6800	0.6800	0.6800	0.6800	0.000%	1	115	+694.118%
2025-12-29	0.6800	0.6800	0.6800	0.6800	-15.000%	60	116	+694.118%
2025-12-18	0.8000	0.8000	0.8000	0.8000	-24.528%	10	56	+575.000%
2025-12-10	1.0000	1.0600	1.0000	1.0600	+6.000%	3	46	+409.434%
2025-12-02	1.0000	1.0000	1.0000	1.0000	+9.890%	1	47	+440.000%
2025-11-28	0.9100	0.9100	0.9100	0.9100	+3.409%	5	46	+493.407%
2025-11-26	3.0500	3.0500	0.8800	0.8800	+25.714%	18	27	+513.636%
2025-11-20	0.7000	0.7000	0.7000	0.7000	-6.667%	2	27	+671.429%
2025-11-19	0.7500	0.7500	0.7500	0.7500	-2.597%	9	25	+620.000%
2025-11-17	0.8500	0.8500	0.7700	0.7700	-22.222%	11	16	+601.299%
2025-11-11	0.9900	0.9900	0.9900	0.9900	-36.129%	1	5	+445.455%
2025-10-27	1.5500	1.5500	1.5500	1.5500	+3.333%	1	4	+248.387%
2025-10-17	1.5000	1.5000	1.5000	1.5000	+50.000%	1	4	+260.000%
2025-10-07	1.0000	1.0000	1.0000	1.0000	-27.007%	2	3	+440.000%
2025-09-17	1.3700	1.3700	1.3700	1.3700	0.000%	1	1	+294.161%