Dark

HPQ20260116C35
HPQ Jan 16 2026 35.00 Call (HPQ260116C00035000)
option OPRA

EOD

May 15, 2025

0.9900+2.062%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.99	0.99	0.99	0.99	+2.062%	1	2,541	0.000%
2025-05-14	1.02	1.02	0.97	0.97	-3.000%	46	2,541	+2.062%
2025-05-13	0.93	1.00	0.92	1.00	+17.647%	418	2,541	-1.000%
2025-05-12	1.02	1.02	0.85	0.85	+49.123%	385	2,625	+16.471%
2025-05-09	0.60	0.66	0.57	0.57	+1.786%	374	2,729	+73.684%
2025-05-08	0.55	0.56	0.54	0.56	+12.000%	12	2,808	+76.786%
2025-05-07	0.49	0.50	0.49	0.50	-5.660%	3	2,820	+98.000%
2025-05-02	0.54	0.54	0.53	0.53	+17.778%	4	2,823	+86.792%
2025-04-30	0.45	0.45	0.45	0.45	-10.000%	2	2,823	+120.000%
2025-04-29	0.50	0.50	0.50	0.50	-24.242%	12	2,825	+98.000%
2025-04-28	0.66	0.66	0.66	0.66	+46.667%	1	2,837	+50.000%
2025-04-25	0.45	0.45	0.45	0.45	-18.182%	2	2,836	+120.000%
2025-04-23	0.55	0.55	0.55	0.55	+22.222%	1	2,836	+80.000%
2025-04-22	0.45	0.45	0.45	0.45	+2.273%	5	2,836	+120.000%
2025-04-21	0.44	0.44	0.44	0.44	+25.714%	1	2,836	+125.000%
2025-04-15	0.35	0.35	0.35	0.35	-39.655%	5	2,836	+182.857%
2025-04-14	0.38	0.58	0.38	0.58	+34.884%	8	2,839	+70.690%
2025-04-10	0.45	0.45	0.42	0.43	-15.686%	125	2,838	+130.233%
2025-04-09	0.46	0.51	0.35	0.51	-13.559%	21	2,746	+94.118%
2025-04-07	0.48	0.59	0.48	0.59	+13.462%	66	2,743	+67.797%
2025-04-03	0.39	0.52	0.38	0.52	-38.824%	6	2,754	+90.385%
2025-04-02	0.83	0.85	0.83	0.85	0.000%	11	2,756	+16.471%
2025-04-01	0.82	0.85	0.80	0.85	-21.296%	41	2,765	+16.471%
2025-03-25	1.08	1.08	1.08	1.08	-1.818%	1	2,761	-8.333%
2025-03-24	1.23	1.23	1.08	1.10	+6.796%	58	2,761	-10.000%
2025-03-21	1.07	1.07	1.03	1.03	-16.935%	10	2,729	-3.883%
2025-03-20	1.24	1.24	1.24	1.24	-4.615%	3	2,727	-20.161%
2025-03-19	1.30	1.30	1.30	1.30	+5.691%	2	2,727	-23.846%
2025-03-18	1.28	1.28	1.23	1.23	+2.500%	12	2,727	-19.512%
2025-03-14	1.14	1.24	1.14	1.20	+10.092%	30	2,717	-17.500%
2025-03-13	1.10	1.13	1.09	1.09	-9.167%	6	2,709	-9.174%
2025-03-12	1.15	1.21	1.12	1.20	-6.250%	4	2,709	-17.500%
2025-03-11	1.47	1.51	1.22	1.28	-27.684%	31	2,709	-22.656%
2025-03-10	1.67	1.80	1.67	1.77	-1.117%	4	2,710	-44.068%
2025-03-07	1.74	1.79	1.74	1.79	+16.993%	28	2,709	-44.693%
2025-03-06	1.44	1.53	1.44	1.53	+13.333%	6	2,696	-35.294%
2025-03-05	1.49	1.49	1.35	1.35	-14.557%	5	2,696	-26.667%
2025-03-04	1.71	1.71	1.58	1.58	-13.661%	7	2,692	-37.342%
2025-03-03	2.01	2.01	1.83	1.83	+7.647%	8	2,696	-45.902%
2025-02-28	2.00	2.00	1.70	1.70	-48.485%	92	2,694	-41.765%
2025-02-27	3.50	3.50	3.25	3.30	-8.333%	137	2,704	-70.000%
2025-02-26	3.60	3.60	3.60	3.60	-10.670%	3	2,786	-72.500%
2025-02-25	4.10	4.10	4.03	4.03	+0.750%	4	2,786	-75.434%
2025-02-24	4.10	4.65	4.00	4.00	+2.564%	17	2,786	-75.250%
2025-02-21	3.90	3.90	3.90	3.90	+1.299%	16	2,786	-74.615%
2025-02-20	3.86	3.86	3.85	3.85	-1.282%	7	2,786	-74.286%
2025-02-19	3.75	3.90	3.75	3.90	+11.111%	7	2,779	-74.615%
2025-02-18	3.51	3.51	3.51	3.51	+11.429%	27	2,782	-71.795%
2025-02-13	3.15	3.15	3.15	3.15	+6.780%	2	2,755	-68.571%
2025-02-12	2.95	2.95	2.95	2.95	+1.027%	13	2,755	-66.441%
2025-02-10	2.92	2.92	2.92	2.92	+4.286%	2	2,755	-66.096%
2025-02-07	3.00	3.00	2.77	2.80	+1.083%	74	2,755	-64.643%
2025-02-05	2.77	2.77	2.77	2.77	+4.135%	3	2,763	-64.260%
2025-02-04	2.69	2.80	2.66	2.66	-1.481%	21	2,763	-62.782%
2025-02-03	2.80	2.80	2.70	2.70	-7.216%	7	2,763	-63.333%
2025-01-31	3.15	3.15	2.91	2.91	-4.590%	30	2,763	-65.979%
2025-01-30	3.15	3.15	3.05	3.05	+5.903%	8	2,763	-67.541%
2025-01-24	3.15	3.15	2.88	2.88	-14.030%	64	2,759	-65.625%
2025-01-23	3.20	3.35	3.20	3.35	+5.346%	225	2,779	-70.448%
2025-01-22	3.15	3.35	3.15	3.18	+5.298%	14	2,757	-68.868%
2025-01-21	2.80	3.05	2.80	3.02	+0.332%	14	2,753	-67.219%
2025-01-17	3.03	3.03	3.01	3.01	+2.034%	38	2,745	-67.110%
2025-01-16	3.04	3.04	2.95	2.95	-6.349%	12	2,745	-66.441%
2025-01-15	3.23	3.23	3.15	3.15	-1.563%	3	2,736	-68.571%
2025-01-14	3.20	3.20	3.20	3.20	+1.587%	3	2,733	-69.063%
2025-01-13	3.15	3.15	3.15	3.15	-10.000%	2	2,733	-68.571%
2025-01-08	3.60	3.60	3.50	3.50	-8.377%	11	2,734	-71.714%
2025-01-07	4.00	4.00	3.82	3.82	-3.291%	7	2,734	-74.084%
2025-01-06	3.95	3.95	3.95	3.95	+16.176%	1	2,727	-74.937%
2025-01-03	3.40	3.40	3.35	3.40	+4.615%	30	2,727	-70.882%
2025-01-02	3.23	3.25	3.23	3.25	-14.474%	13	2,720	-69.538%
2024-12-24	3.80	3.80	3.80	3.80	+6.742%	2	2,718	-73.947%
2024-12-23	3.56	3.56	3.56	3.56	+5.325%	5	2,718	-72.191%
2024-12-19	3.38	3.38	3.38	3.38	-25.221%	5	2,713	-70.710%
2024-12-13	4.52	4.52	4.52	4.52	-2.796%	2	2,713	-78.097%
2024-12-12	4.55	4.65	4.55	4.65	-7.000%	17	2,714	-78.710%
2024-12-10	5.00	5.00	5.00	5.00	-5.482%	1	2,714	-80.200%
2024-12-09	5.29	5.29	5.29	5.29	-2.399%	8	2,714	-81.285%
2024-12-05	5.53	5.53	5.42	5.42	+0.370%	100	2,706	-81.734%
2024-12-04	5.42	5.44	5.32	5.40	-2.174%	21	2,749	-81.667%
2024-12-03	5.52	5.52	5.52	5.52	+12.653%	10	2,768	-82.065%
2024-11-29	4.90	4.90	4.90	4.90	+19.512%	202	2,758	-79.796%
2024-11-27	5.32	5.32	4.10	4.10	-46.405%	110	2,588	-75.854%
2024-11-26	7.68	7.68	7.65	7.65	-4.375%	10	2,588	-87.059%
2024-11-25	7.60	8.00	7.60	8.00	+31.148%	21	2,598	-87.625%
2024-11-20	6.10	6.10	6.10	6.10	+2.521%	1	2,608	-83.770%
2024-11-05	5.95	5.95	5.95	5.95	-4.800%	2	2,608	-83.361%
2024-10-30	5.95	6.25	5.95	6.25	+2.459%	2	2,610	-84.160%
2024-10-25	6.04	6.10	6.04	6.10	+14.019%	140	2,612	-83.770%
2024-10-24	5.35	5.35	5.35	5.35	-4.464%	1	2,577	-81.495%
2024-10-23	5.60	5.60	5.60	5.60	-10.256%	1	2,577	-82.321%
2024-10-17	6.24	6.24	6.24	6.24	-0.160%	2	2,577	-84.135%
2024-10-16	6.15	6.25	6.15	6.25	+5.932%	46	2,577	-84.160%
2024-10-10	5.90	5.90	5.90	5.90	+5.357%	6	2,572	-83.220%
2024-10-09	5.60	5.60	5.60	5.60	+19.149%	1	2,566	-82.321%
2024-10-02	4.70	4.70	4.70	4.70	-12.477%	1	2,566	-78.936%
2024-09-30	5.90	5.90	5.37	5.37	+9.592%	5	2,566	-81.564%
2024-09-20	4.90	4.90	4.90	4.90	+23.116%	2	2,561	-79.796%
2024-09-13	3.98	3.98	3.98	3.98	-14.039%	10	2,561	-75.126%
2024-09-09	4.63	4.63	4.63	4.63	+7.674%	1	2,566	-78.618%
2024-09-06	4.30	4.30	4.30	4.30	-18.868%	2	2,567	-76.977%
2024-09-03	5.30	5.30	5.30	5.30	-1.119%	2	2,568	-81.321%
2024-08-22	5.60	5.61	5.36	5.36	-0.741%	16	2,570	-81.530%
2024-08-21	5.40	5.40	5.35	5.40	-12.338%	51	2,580	-81.667%
2024-08-16	6.16	6.16	6.16	6.16	+10.000%	2	2,529	-83.929%
2024-08-15	5.69	5.69	5.60	5.60	+20.172%	16	2,529	-82.321%
2024-08-12	4.85	4.85	4.66	4.66	+13.659%	3	2,529	-78.755%
2024-08-08	4.10	4.10	4.10	4.10	-1.205%	1	2,529	-75.854%
2024-08-06	4.15	4.15	4.15	4.15	-10.753%	1	2,529	-76.145%
2024-08-02	4.95	5.10	4.65	4.65	-21.849%	20	2,528	-78.710%
2024-07-31	6.05	6.05	5.95	5.95	-2.778%	2	2,519	-83.361%
2024-07-30	6.11	6.12	6.11	6.12	+1.661%	8	2,517	-83.824%
2024-07-29	5.90	6.03	5.90	6.02	-17.534%	12	2,509	-83.555%
2024-07-24	7.30	7.30	7.30	7.30	+2.098%	1	2,497	-86.438%
2024-07-15	6.45	7.15	6.45	7.15	+15.696%	2	2,497	-86.154%
2024-07-11	6.18	6.18	6.18	6.18	+0.162%	10	2,495	-83.981%
2024-07-09	5.80	6.17	5.80	6.17	+12.182%	3	2,485	-83.955%
2024-07-08	5.45	5.50	5.45	5.50	+6.796%	3	2,482	-82.000%
2024-07-05	5.15	5.18	5.15	5.15	-7.207%	16	2,479	-80.777%
2024-07-03	5.55	5.55	5.55	5.55	0.000%	1	2,471	-82.162%
2024-06-27	5.90	5.90	5.55	5.55	-0.893%	2	2,471	-82.162%
2024-06-26	6.01	6.01	5.60	5.60	-13.178%	17	2,469	-82.321%
2024-06-25	6.45	6.45	6.45	6.45	-2.273%	2	2,452	-84.651%
2024-06-24	6.85	7.30	6.60	6.60	-1.493%	12	2,450	-85.000%
2024-06-21	6.60	6.70	6.35	6.70	+1.515%	20	2,438	-85.224%
2024-06-20	7.15	7.15	6.58	6.60	-9.589%	9	2,432	-85.000%
2024-06-18	6.60	7.30	6.60	7.30	+14.063%	15	2,418	-86.438%
2024-06-17	6.40	6.40	6.40	6.40	-3.030%	2	2,418	-84.531%
2024-06-14	6.60	6.60	6.60	6.60	+3.125%	2	2,417	-85.000%
2024-06-13	6.40	6.40	6.40	6.40	-1.538%	1	2,418	-84.531%
2024-06-11	6.50	6.50	6.50	6.50	+5.691%	2	2,418	-84.769%
2024-06-10	6.50	6.50	6.10	6.15	-8.209%	114	2,416	-83.902%
2024-06-07	6.70	6.70	6.70	6.70	+3.077%	4	2,405	-85.224%
2024-06-06	6.50	6.50	6.50	6.50	+8.333%	1	2,403	-84.769%
2024-06-05	6.00	6.00	6.00	6.00	-2.755%	3	2,403	-83.500%
2024-06-04	6.17	6.17	6.17	6.17	0.000%	3	2,403	-83.955%
2024-06-03	6.17	6.17	6.17	6.17	-26.460%	3	2,403	-83.955%
2024-05-30	6.68	8.95	6.68	8.39	+86.444%	33	2,400	-88.200%
2024-05-28	4.50	4.50	4.50	4.50	-2.174%	15	2,402	-78.000%
2024-05-22	4.25	4.60	4.25	4.60	+39.394%	13	2,387	-78.478%
2024-05-17	3.55	3.55	3.30	3.30	-1.493%	14	2,385	-70.000%
2024-05-16	3.35	3.35	3.35	3.35	+1.208%	5	2,384	-70.448%
2024-05-15	3.31	3.31	3.31	3.31	+8.525%	4	2,384	-70.091%
2024-05-09	3.05	3.05	3.05	3.05	+38.636%	4	2,385	-67.541%
2024-05-08	2.20	2.20	2.20	2.20	+0.917%	21	2,381	-55.000%
2024-05-07	2.18	2.18	2.18	2.18	+6.341%	56	2,371	-54.587%
2024-05-06	2.05	2.05	2.05	2.05	-3.302%	6	2,315	-51.707%
2024-04-29	2.12	2.12	2.12	2.12	+0.952%	9	2,309	-53.302%
2024-04-24	2.10	2.10	2.10	2.10	+11.111%	2	2,301	-52.857%
2024-04-22	1.89	1.89	1.88	1.89	-12.093%	12	2,301	-47.619%
2024-04-17	2.15	2.15	2.15	2.15	+10.256%	6	2,293	-53.953%
2024-04-16	2.20	2.20	1.95	1.95	-27.239%	1,510	2,293	-49.231%
2024-04-02	2.68	2.68	2.68	2.68	-5.634%	10	943	-63.060%
2024-03-26	2.84	2.84	2.84	2.84	+0.353%	11	943	-65.141%
2024-03-21	2.83	2.83	2.83	2.83	-3.413%	3	933	-65.018%
2024-03-18	2.83	2.93	2.83	2.93	-11.212%	52	933	-66.212%
2024-03-14	3.30	3.30	3.30	3.30	+37.500%	20	883	-70.000%
2024-03-06	2.40	2.40	2.40	2.40	-0.826%	39	883	-58.750%
2024-03-04	2.42	2.42	2.42	2.42	+1.255%	3	883	-59.091%
2024-03-01	2.20	4.90	2.20	2.39	+25.789%	22	883	-58.577%
2024-02-29	1.90	1.90	1.90	1.90	-11.628%	1	874	-47.895%
2024-02-27	2.23	2.23	2.15	2.15	-9.283%	41	874	-53.953%
2024-02-26	2.37	2.37	2.37	2.37	+13.397%	3	836	-58.228%
2024-02-21	2.10	2.20	2.09	2.09	-5.430%	41	836	-52.632%
2024-02-15	2.21	2.21	2.21	2.21	-0.897%	1	797	-55.204%
2024-02-14	2.23	2.23	2.23	2.23	+19.892%	39	797	-55.605%
2024-02-08	1.86	1.86	1.86	1.86	-10.145%	39	758	-46.774%
2024-02-05	2.07	2.07	2.07	2.07	+1.970%	39	719	-52.174%
2024-02-01	2.03	2.03	2.03	2.03	-12.121%	39	680	-51.232%
2024-01-30	2.31	2.31	2.31	2.31	-11.832%	78	641	-57.143%
2024-01-26	2.63	2.63	2.61	2.62	+2.745%	156	563	-62.214%
2024-01-25	2.58	2.58	2.55	2.55	-1.923%	166	407	-61.176%
2024-01-24	2.61	2.61	2.60	2.60	+9.244%	40	241	-61.923%
2024-01-22	2.53	2.53	2.38	2.38	+7.207%	21	201	-58.403%
2024-01-18	2.22	2.22	2.22	2.22	+0.909%	39	180	-55.405%
2024-01-17	2.20	2.20	2.20	2.20	-6.383%	1	141	-55.000%
2024-01-16	2.35	2.35	2.35	2.35	-7.480%	1	141	-57.872%
2024-01-12	2.54	2.54	2.54	2.54	-6.618%	1	142	-61.024%
2024-01-04	2.75	2.75	2.61	2.72	-5.556%	6	142	-63.603%
2023-12-27	2.88	2.88	2.88	2.88	-3.356%	1	139	-65.625%
2023-12-22	2.98	2.98	2.98	2.98	+4.930%	93	107	-66.779%
2023-12-21	2.83	2.84	2.83	2.84	-10.692%	34	107	-65.141%
2023-12-15	3.20	3.20	3.18	3.18	+0.952%	2	140	-68.868%
2023-12-11	3.15	3.15	3.15	3.15	+21.154%	20	139	-68.571%
2023-12-07	2.60	2.60	2.60	2.60	-1.887%	1	119	-61.923%
2023-12-01	2.65	2.65	2.65	2.65	+3.922%	3	118	-62.642%
2023-11-29	2.55	2.55	2.55	2.55	+18.605%	3	115	-61.176%
2023-11-21	2.15	2.15	2.15	2.15	-6.522%	1	115	-53.953%
2023-11-20	2.30	2.30	2.30	2.30	-13.208%	1	115	-56.957%
2023-11-15	2.65	2.65	2.65	2.65	+13.734%	1	115	-62.642%
2023-11-13	2.33	2.33	2.33	2.33	+20.725%	1	115	-57.511%
2023-10-24	1.93	1.93	1.93	1.93	-10.233%	1	114	-48.705%
2023-10-19	2.15	2.15	2.15	2.15	-9.664%	10	123	-53.953%
2023-10-17	2.38	2.38	2.38	2.38	+12.796%	10	123	-58.403%
2023-10-10	2.11	2.11	2.11	2.11	-2.315%	1	113	-53.081%
2023-10-05	2.16	2.16	2.16	2.16	+0.935%	1	112	-54.167%
2023-10-03	2.14	2.14	2.14	2.14	-8.936%	1	111	-53.738%
2023-09-25	2.35	2.35	2.35	2.35	-1.261%	1	110	-57.872%
2023-09-22	2.38	2.38	2.38	2.38	-9.160%	1	111	-58.403%
2023-09-19	2.62	2.62	2.62	2.62	+4.800%	1	111	-62.214%
2023-09-15	2.50	2.50	2.50	2.50	-11.348%	3	110	-60.400%
2023-09-14	2.82	2.82	2.82	2.82	-9.032%	1	107	-64.894%
2023-09-13	3.20	3.25	3.10	3.10	-10.145%	62	106	-68.065%
2023-09-12	3.45	3.45	3.45	3.45	0.000%	44	44	-71.304%