Dark

HPQ20260821C20
HPQ Aug 21 2026 20.00 Call (HPQ260821C00020000)
option OPRA

EOD

Jul 20, 2026

5.15+27.160%(+1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	5.1500	5.1500	5.1500	5.1500	+27.160%	1	1,237	0.000%
2026-07-16	4.0500	4.0500	4.0500	4.0500	-12.903%	1	1,237	+27.160%
2026-07-15	4.6500	4.6500	4.6500	4.6500	-13.084%	5	1,237	+10.753%
2026-07-14	5.3500	5.3500	5.3500	5.3500	+11.458%	2	1,242	-3.738%
2026-07-10	4.8000	4.8000	4.8000	4.8000	+14.014%	2	1,242	+7.292%
2026-07-09	4.2100	4.2100	4.2100	4.2100	+16.620%	3	1,242	+22.328%
2026-07-08	3.6100	3.6100	3.6100	3.6100	+9.394%	3	1,245	+42.659%
2026-07-07	3.4500	3.4500	3.3000	3.3000	+7.143%	2	1,245	+56.061%
2026-07-06	3.1500	3.1500	3.0800	3.0800	+16.667%	4	1,245	+67.208%
2026-06-30	2.7700	3.1500	2.6400	2.6400	-16.981%	10	1,246	+95.076%
2026-06-29	3.2500	3.4300	3.1800	3.1800	-16.535%	3	1,251	+61.950%
2026-06-25	3.7600	3.8100	3.5000	3.8100	0.000%	9	1,252	+35.171%
2026-06-24	3.8100	3.8100	3.8100	3.8100	-14.382%	1	1,254	+35.171%
2026-06-23	4.4500	4.4500	4.4500	4.4500	0.000%	1	1,254	+15.730%
2026-06-22	4.4500	4.4500	4.4500	4.4500	+11.250%	2	1,254	+15.730%
2026-06-17	4.5500	4.5500	4.0000	4.0000	-25.234%	11	1,253	+28.750%
2026-06-15	5.3500	5.3500	5.3500	5.3500	+8.081%	31	1,253	-3.738%
2026-06-09	4.6000	4.9500	4.6000	4.9500	-13.913%	7	1,253	+4.040%
2026-06-05	5.7200	5.7500	5.7200	5.7500	-2.707%	43	1,253	-10.435%
2026-06-03	5.9100	5.9100	5.9100	5.9100	-24.425%	5	1,239	-12.860%
2026-06-02	9.5300	9.5300	7.8100	7.8200	-17.857%	3	1,239	-34.143%
2026-06-01	7.8000	9.5300	7.8000	9.5200	+26.093%	17	1,237	-45.903%
2026-05-29	7.2500	7.9400	7.2500	7.5500	+45.753%	27	1,229	-31.788%
2026-05-28	5.2500	6.0000	5.1800	5.1800	-13.667%	103	1,231	-0.579%
2026-05-27	5.1800	6.0000	5.0700	6.0000	+20.968%	55	1,234	-14.167%
2026-05-26	5.7600	5.7600	4.8500	4.9600	-15.932%	86	1,183	+3.831%
2026-05-22	4.0500	6.3000	4.0500	5.9000	+102.749%	191	1,167	-12.712%
2026-05-21	2.5900	2.9100	2.5900	2.9100	+12.791%	46	1,136	+76.976%
2026-05-20	2.7500	2.7500	2.5800	2.5800	+10.256%	45	1,136	+99.612%
2026-05-19	2.2500	2.3500	2.2500	2.3400	-4.490%	170	1,123	+120.085%
2026-05-18	2.4500	2.4500	2.4500	2.4500	-3.162%	1	1,123	+110.204%
2026-05-15	2.5300	2.5300	2.5300	2.5300	-14.527%	1	1,123	+103.557%
2026-05-13	2.9600	2.9600	2.9600	2.9600	+15.175%	4	1,122	+73.986%
2026-05-12	2.7800	2.7800	2.5400	2.5700	-13.468%	38	1,122	+100.389%
2026-05-11	3.4000	3.6500	2.9700	2.9700	-18.630%	142	1,122	+73.401%
2026-05-08	3.6500	3.6500	3.5400	3.6500	+40.385%	17	1,145	+41.096%
2026-05-07	2.5200	2.6000	2.5200	2.6000	-13.333%	6	1,148	+98.077%
2026-05-06	2.7100	3.0000	2.7100	3.0000	+12.360%	3	1,148	+71.667%
2026-05-05	2.3700	2.6700	2.3700	2.6700	+8.097%	37	1,148	+92.884%
2026-05-04	2.5800	2.5800	2.3700	2.4700	+0.816%	139	1,158	+108.502%
2026-05-01	2.4000	2.4500	2.4000	2.4500	+1.660%	37	1,190	+110.204%
2026-04-30	2.2000	2.4200	2.2000	2.4100	0.000%	202	1,190	+113.693%
2026-04-29	2.0400	2.4600	2.0400	2.4100	+22.959%	303	1,172	+113.693%
2026-04-28	1.9000	2.0300	1.9000	1.9600	+7.104%	143	1,257	+162.755%
2026-04-27	1.8300	1.8300	1.8300	1.8300	-3.684%	5	1,258	+181.421%
2026-04-24	1.9000	1.9000	1.9000	1.9000	-15.179%	5	1,256	+171.053%
2026-04-23	2.1700	2.2400	2.1700	2.2400	-19.134%	141	1,256	+129.911%
2026-04-22	2.7300	2.7700	2.7300	2.7700	-6.102%	2	1,146	+85.921%
2026-04-21	2.4700	2.9500	2.4700	2.9500	+64.804%	368	1,373	+74.576%
2026-04-20	1.9300	1.9300	1.7900	1.7900	-5.789%	10	1,373	+187.709%
2026-04-17	2.0300	2.0300	1.9000	1.9000	-2.062%	5	1,372	+171.053%
2026-04-16	1.9400	1.9400	1.9400	1.9400	+17.576%	5	1,369	+165.464%
2026-04-15	1.6000	1.6500	1.5800	1.6500	+3.125%	5	1,367	+212.121%
2026-04-14	1.5400	1.6000	1.5200	1.6000	-5.325%	18	1,369	+221.875%
2026-04-13	1.3000	1.8100	1.3000	1.6900	+15.753%	36	1,364	+204.734%
2026-04-08	1.4600	1.4600	1.4600	1.4600	-3.947%	1	1,346	+252.740%
2026-04-07	1.5700	1.5800	1.5200	1.5200	-21.244%	86	1,345	+238.816%
2026-04-06	1.9300	1.9300	1.9300	1.9300	+18.405%	1	1,259	+166.839%
2026-04-02	1.5700	1.6300	1.5700	1.6300	-3.550%	17	1,245	+215.951%
2026-04-01	1.6300	1.6900	1.5800	1.6900	-8.152%	6	1,245	+204.734%
2026-03-31	1.8500	1.8500	1.8400	1.8400	-11.538%	17	1,245	+179.891%
2026-03-26	2.3200	2.3500	2.0800	2.0800	-2.347%	15	1,231	+147.596%
2026-03-25	2.1800	2.1800	2.1300	2.1300	+28.313%	23	1,236	+141.784%
2026-03-24	1.6600	1.6600	1.6600	1.6600	+16.084%	2	1,213	+210.241%
2026-03-20	1.4800	1.4800	1.4000	1.4300	-4.027%	8	1,213	+260.140%
2026-03-19	1.6700	1.6700	1.4900	1.4900	-13.873%	5	1,206	+245.638%
2026-03-16	1.7300	1.7300	1.7300	1.7300	-3.889%	2	1,201	+197.688%
2026-03-12	1.8000	1.8000	1.8000	1.8000	+9.756%	50	1,203	+186.111%
2026-03-10	1.5500	1.7300	1.5500	1.6400	-15.897%	110	1,165	+214.024%
2026-03-06	1.9300	1.9500	1.8400	1.9500	+3.175%	305	1,060	+164.103%
2026-03-05	1.9000	1.9000	1.8900	1.8900	+1.070%	66	878	+172.487%
2026-03-04	1.7500	1.8700	1.7000	1.8700	+3.315%	10	935	+175.401%
2026-03-03	1.6900	1.8100	1.6700	1.8100	+11.728%	380	936	+184.530%
2026-03-02	1.7400	1.7400	1.5900	1.6200	-4.706%	60	655	+217.901%
2026-02-27	1.7400	1.7400	1.5700	1.7000	0.000%	31	600	+202.941%
2026-02-26	1.7800	1.7800	1.6400	1.7000	+18.881%	37	599	+202.941%
2026-02-25	1.8400	1.8400	1.3500	1.4300	-5.921%	314	307	+260.140%
2026-02-24	1.7300	1.7300	1.5200	1.5200	-3.797%	207	307	+238.816%
2026-02-23	1.7100	1.7100	1.5500	1.5800	+1.282%	13	128	+225.949%
2026-02-20	1.6600	1.6800	1.5600	1.5600	-3.704%	45	116	+230.128%
2026-02-19	1.6300	1.6400	1.6100	1.6200	-4.142%	41	88	+217.901%
2026-02-18	1.6900	1.7800	1.6200	1.6900	-12.887%	49	56	+204.734%
2026-02-17	2.0300	2.0300	1.9400	1.9400	-7.619%	2	64	+165.464%
2026-02-13	2.1000	2.1000	2.1000	2.1000	+16.022%	1	62	+145.238%
2026-02-12	1.8100	1.8100	1.8100	1.8100	-24.583%	34	62	+184.530%
2026-02-04	2.4000	2.4000	2.4000	2.4000	+31.148%	11	33	+114.583%
2026-02-03	1.8300	1.8300	1.8300	1.8300	-8.500%	1	22	+181.421%
2026-01-30	1.9900	2.0000	1.9900	2.0000	-2.913%	6	22	+157.500%
2026-01-29	2.0600	2.0600	2.0600	2.0600	+5.641%	1	20	+150.000%
2026-01-28	1.9500	1.9500	1.9500	1.9500	-4.878%	1	19	+164.103%
2026-01-23	2.1000	2.1000	2.0500	2.0500	-22.053%	11	18	+151.220%
2026-01-22	2.6300	2.6300	2.6300	2.6300	+25.238%	1	10	+95.817%
2026-01-21	2.3800	2.3800	2.1000	2.1000	-9.483%	6	9	+145.238%
2026-01-20	2.3200	2.3200	2.3200	2.3200	-6.827%	5	7	+121.983%
2026-01-16	2.4900	2.4900	2.4900	2.4900	-17.000%	2	1	+106.827%
2026-01-08	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	+71.667%