Dark

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

EOD

Jul 23, 2026

2.23-3.043%(-0.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.3500	2.3500	2.2000	2.2300	-3.043%	3	2,315	0.000%
2026-07-22	2.4000	2.4400	2.3000	2.3000	+15.000%	29	2,318	-3.043%
2026-07-20	2.0000	2.0000	2.0000	2.0000	-16.667%	3	2,335	+11.500%
2026-07-17	2.1600	2.4000	2.1600	2.4000	+6.195%	5	2,338	-7.083%
2026-07-14	2.2600	2.2600	2.2600	2.2600	+6.103%	22	2,335	-1.327%
2026-07-13	2.3200	2.3200	2.1300	2.1300	+2.899%	4	2,335	+4.695%
2026-07-10	2.0700	2.0700	2.0700	2.0700	+8.377%	1	2,338	+7.729%
2026-07-09	1.9200	2.0300	1.9100	1.9100	+27.333%	28	2,338	+16.754%
2026-07-08	1.5000	1.5000	1.5000	1.5000	-18.919%	2	2,349	+48.667%
2026-07-07	1.9700	1.9700	1.8500	1.8500	0.000%	6	2,351	+20.541%
2026-07-02	1.8500	1.8500	1.8500	1.8500	+7.558%	1	2,345	+20.541%
2026-07-01	1.6500	1.7200	1.6500	1.7200	+4.242%	2	2,345	+29.651%
2026-06-30	1.8500	1.8500	1.6500	1.6500	-8.840%	18	2,343	+35.152%
2026-06-29	1.8000	1.8100	1.7700	1.8100	-2.162%	101	2,331	+23.204%
2026-06-26	2.2000	2.2000	1.8500	1.8500	-6.091%	751	2,305	+20.541%
2026-06-25	2.0600	2.0600	1.9700	1.9700	-1.500%	6	1,683	+13.198%
2026-06-24	2.3000	2.3000	2.0000	2.0000	-13.043%	19	1,683	+11.500%
2026-06-23	2.3000	2.3000	2.3000	2.3000	-2.128%	10	1,670	-3.043%
2026-06-22	2.2300	2.5100	2.2300	2.3500	+8.796%	9	1,670	-5.106%
2026-06-18	2.0500	2.2500	2.0000	2.1600	-6.897%	41	1,653	+3.241%
2026-06-17	2.2600	2.3200	2.2000	2.3200	+0.433%	44	1,653	-3.879%
2026-06-16	2.4500	2.5900	2.3000	2.3100	-12.167%	5	1,653	-3.463%
2026-06-15	2.9900	3.0000	2.6300	2.6300	-5.735%	88	1,654	-15.209%
2026-06-12	2.7200	2.9000	2.7200	2.7900	+2.952%	60	1,594	-20.072%
2026-06-11	2.7000	2.7100	2.7000	2.7100	-1.455%	2	1,565	-17.712%
2026-06-10	2.8200	2.8800	2.7500	2.7500	+3.774%	17	1,563	-18.909%
2026-06-09	2.9000	2.9800	2.3500	2.6500	-8.621%	27	1,554	-15.849%
2026-06-08	2.7200	3.0000	2.7200	2.9000	-2.685%	3	1,567	-23.103%
2026-06-05	3.2500	3.2500	2.7400	2.9800	-8.308%	19	1,566	-25.168%
2026-06-04	3.4000	3.5500	3.2000	3.2500	0.000%	32	1,569	-31.385%
2026-06-03	3.7000	3.7000	3.2500	3.2500	-15.584%	172	1,570	-31.385%
2026-06-02	5.0000	5.2200	3.7000	3.8500	-23.000%	182	1,579	-42.078%
2026-06-01	3.5500	5.1000	3.4500	5.0000	+58.730%	349	1,540	-55.400%
2026-05-29	3.2000	3.7000	2.9300	3.1500	+38.767%	144	1,382	-29.206%
2026-05-28	2.2400	2.3500	2.2400	2.2700	-9.200%	6	1,404	-1.762%
2026-05-27	2.1500	2.5000	2.1500	2.5000	+13.636%	13	1,408	-10.800%
2026-05-26	2.5400	2.5400	2.2000	2.2000	-12.000%	44	1,407	+1.364%
2026-05-22	1.2500	2.6100	1.2500	2.5000	+127.273%	122	1,363	-10.800%
2026-05-20	1.1300	1.1500	1.1000	1.1000	+10.000%	103	1,403	+102.727%
2026-05-18	1.0000	1.0000	1.0000	1.0000	-4.762%	10	1,316	+123.000%
2026-05-13	1.0500	1.0500	1.0500	1.0500	+5.000%	5	1,316	+112.381%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-13.793%	29	1,316	+123.000%
2026-05-11	1.2000	1.2500	1.1600	1.1600	-15.942%	5	1,316	+92.241%
2026-05-08	1.0800	1.6000	1.0000	1.3800	+51.648%	84	1,346	+61.594%
2026-05-07	0.9200	1.0900	0.8800	0.9100	+1.111%	23	1,381	+145.055%
2026-05-06	0.8500	0.9000	0.8500	0.9000	+18.421%	2	1,368	+147.778%
2026-05-05	0.7600	0.7600	0.7600	0.7600	-9.524%	4	1,368	+193.421%
2026-05-01	0.8300	0.8600	0.8200	0.8400	+10.526%	76	1,288	+165.476%
2026-04-29	0.7000	0.7600	0.7000	0.7600	+24.590%	112	1,288	+193.421%
2026-04-24	0.6100	0.6200	0.6100	0.6100	-17.568%	33	1,197	+265.574%
2026-04-23	0.8400	0.8400	0.6800	0.7400	+48.000%	450	1,164	+201.351%
2026-04-22	0.7500	0.7700	0.5000	0.5000	-35.065%	452	729	+346.000%
2026-04-21	0.7700	0.7700	0.7700	0.7700	+45.283%	1	280	+189.610%
2026-04-20	0.5300	0.5300	0.5300	0.5300	-17.188%	4	280	+320.755%
2026-04-17	0.6400	0.6400	0.6400	0.6400	+42.222%	3	280	+248.438%
2026-04-15	0.4400	0.4500	0.4400	0.4500	+32.353%	4	277	+395.556%
2026-04-14	0.3400	0.3400	0.3400	0.3400	-12.821%	10	276	+555.882%
2026-04-13	0.4500	0.7700	0.3900	0.3900	-36.066%	18	266	+471.795%
2026-03-30	0.6100	0.6100	0.6100	0.6100	-7.576%	1	248	+265.574%
2026-03-26	0.6600	0.6600	0.6600	0.6600	+22.222%	1	248	+237.879%
2026-03-25	0.5900	0.5900	0.5400	0.5400	+22.727%	5	248	+312.963%
2026-03-20	0.4400	0.4400	0.4400	0.4400	-8.333%	1	248	+406.818%
2026-03-19	0.4800	0.4800	0.4800	0.4800	+4.348%	20	247	+364.583%
2026-03-18	0.4600	0.4600	0.4600	0.4600	-19.298%	1	259	+384.783%
2026-03-16	0.5700	0.5700	0.5700	0.5700	+18.750%	1	259	+291.228%
2026-03-12	0.5000	0.5100	0.4700	0.4800	-2.041%	20	258	+364.583%
2026-03-06	0.4900	0.4900	0.4900	0.4900	-5.769%	2	241	+355.102%
2026-03-04	0.5200	0.5200	0.5200	0.5200	+23.810%	1	241	+328.846%
2026-03-03	0.4200	0.4200	0.4200	0.4200	-2.326%	2	240	+430.952%
2026-03-02	0.5000	0.5000	0.4200	0.4300	-6.522%	54	242	+418.605%
2026-02-24	0.4700	0.4700	0.4600	0.4600	-29.231%	14	237	+384.783%
2026-02-20	0.6500	0.6500	0.6500	0.6500	+44.444%	8	225	+243.077%
2026-02-18	0.4700	0.4700	0.4000	0.4500	+2.273%	9	225	+395.556%
2026-02-17	0.4400	0.4400	0.4400	0.4400	-18.519%	1	221	+406.818%
2026-02-13	0.5000	0.5400	0.5000	0.5400	+25.581%	3	221	+312.963%
2026-02-12	0.4100	0.4300	0.4100	0.4300	-21.818%	9	221	+418.605%
2026-02-11	0.5300	0.5500	0.5100	0.5500	-12.698%	25	221	+305.455%
2026-02-09	0.6300	0.6300	0.6300	0.6300	-8.696%	1	221	+253.968%
2026-02-06	0.6900	0.6900	0.6900	0.6900	+38.000%	6	221	+223.188%
2026-02-05	0.5000	0.5000	0.5000	0.5000	-28.571%	3	215	+346.000%
2026-02-04	0.7000	0.7000	0.7000	0.7000	+37.255%	6	212	+218.571%
2026-01-28	0.5100	0.5100	0.5100	0.5100	-1.923%	1	212	+337.255%
2026-01-26	0.5200	0.5400	0.5200	0.5200	+30.000%	12	212	+328.846%
2026-01-21	0.4500	0.4500	0.4000	0.4000	-11.111%	3	211	+457.500%
2026-01-20	0.5000	0.5000	0.4500	0.4500	0.000%	31	209	+395.556%
2026-01-16	0.5000	0.5000	0.4500	0.4500	-16.667%	35	158	+395.556%
2026-01-14	0.5400	0.5400	0.5400	0.5400	-5.263%	2	158	+312.963%
2026-01-13	0.5700	0.5700	0.5700	0.5700	-10.938%	2	158	+291.228%
2026-01-09	0.6400	0.6400	0.6400	0.6400	-1.538%	1	156	+248.438%
2026-01-08	0.5300	0.6500	0.5300	0.6500	+20.370%	25	155	+243.077%
2026-01-07	0.6300	0.6300	0.5400	0.5400	-16.923%	62	140	+312.963%
2026-01-06	0.6600	0.6600	0.6500	0.6500	-4.412%	3	115	+243.077%
2026-01-02	0.6800	0.6800	0.6800	0.6800	0.000%	1	115	+227.941%
2025-12-29	0.6800	0.6800	0.6800	0.6800	-15.000%	60	116	+227.941%
2025-12-18	0.8000	0.8000	0.8000	0.8000	-24.528%	10	56	+178.750%
2025-12-10	1.0000	1.0600	1.0000	1.0600	+6.000%	3	46	+110.377%
2025-12-02	1.0000	1.0000	1.0000	1.0000	+9.890%	1	47	+123.000%
2025-11-28	0.9100	0.9100	0.9100	0.9100	+3.409%	5	46	+145.055%
2025-11-26	3.0500	3.0500	0.8800	0.8800	+25.714%	18	27	+153.409%
2025-11-20	0.7000	0.7000	0.7000	0.7000	-6.667%	2	27	+218.571%
2025-11-19	0.7500	0.7500	0.7500	0.7500	-2.597%	9	25	+197.333%
2025-11-17	0.8500	0.8500	0.7700	0.7700	-22.222%	11	16	+189.610%
2025-11-11	0.9900	0.9900	0.9900	0.9900	-36.129%	1	5	+125.253%
2025-10-27	1.5500	1.5500	1.5500	1.5500	+3.333%	1	4	+43.871%
2025-10-17	1.5000	1.5000	1.5000	1.5000	+50.000%	1	4	+48.667%
2025-10-07	1.0000	1.0000	1.0000	1.0000	-27.007%	2	3	+123.000%
2025-09-17	1.3700	1.3700	1.3700	1.3700	0.000%	1	1	+62.774%