Dark

HPQ20260821C21
HPQ Aug 21 2026 21.00 Call (HPQ260821C00021000)
option OPRA

EOD

Jul 22, 2026

4.39+54.577%(+1.55)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	4.3900	4.3900	4.3900	4.3900	+54.577%	10	877	0.000%
2026-07-16	2.8400	2.8400	2.8400	2.8400	+1.068%	5	877	+54.577%
2026-07-15	2.8100	2.8100	2.8100	2.8100	-25.464%	1	877	+56.228%
2026-07-09	3.7700	3.7700	3.7700	3.7700	+34.164%	1	877	+16.446%
2026-07-08	2.8100	2.8100	2.8100	2.8100	+4.074%	2	877	+56.228%
2026-07-07	2.7000	2.7000	2.7000	2.7000	+14.407%	2	878	+62.593%
2026-07-06	2.3700	2.3700	2.3600	2.3600	+24.211%	2	876	+86.017%
2026-07-02	2.2300	2.2300	1.9000	1.9000	-7.767%	12	880	+131.053%
2026-07-01	2.2000	2.2100	2.0600	2.0600	-10.823%	216	880	+113.107%
2026-06-29	2.3100	2.3100	2.3100	2.3100	-10.117%	1	951	+90.043%
2026-06-26	2.5500	2.5700	2.5500	2.5700	-16.287%	3	951	+70.817%
2026-06-25	3.0900	3.0900	3.0700	3.0700	-15.193%	10	952	+42.997%
2026-06-23	3.6200	3.6200	3.6200	3.6200	+1.401%	16	944	+21.271%
2026-06-22	3.5700	3.5700	3.5700	3.5700	+6.567%	1	928	+22.969%
2026-06-18	3.5000	3.5000	3.2200	3.3500	+4.361%	4	927	+31.045%
2026-06-17	3.2500	3.2500	3.2100	3.2100	-20.545%	5	927	+36.760%
2026-06-16	3.9800	4.0400	3.9800	4.0400	-15.304%	5	927	+8.663%
2026-06-12	4.7700	4.7700	4.7700	4.7700	+9.655%	2	929	-7.966%
2026-06-11	4.3500	4.3500	4.3500	4.3500	-9.751%	1	928	+0.920%
2026-06-10	4.8300	4.8300	4.8200	4.8200	+8.315%	3	929	-8.921%
2026-06-09	4.7500	4.7500	3.8800	4.4500	-10.643%	90	931	-1.348%
2026-06-05	4.5500	4.9800	4.5500	4.9800	-13.391%	13	893	-11.847%
2026-06-03	6.0500	6.0500	4.9000	5.7500	-15.441%	29	888	-23.652%
2026-06-02	8.5000	8.5000	6.7500	6.8000	-20.000%	9	915	-35.441%
2026-06-01	8.4600	8.6900	8.4000	8.5000	+28.788%	110	923	-48.353%
2026-05-29	6.5400	6.6000	6.5400	6.6000	+28.155%	5	957	-33.485%
2026-05-28	4.7000	5.1500	4.7000	5.1500	+11.957%	26	961	-14.757%
2026-05-27	4.6000	4.6000	4.6000	4.6000	-8.367%	20	986	-4.565%
2026-05-22	4.0500	5.2300	4.0500	5.0200	+136.792%	102	1,005	-12.550%
2026-05-20	2.1200	2.1200	2.1200	2.1200	+9.845%	5	976	+107.075%
2026-05-19	2.0000	2.0000	1.8500	1.9300	-3.015%	97	1,050	+127.461%
2026-05-18	2.1200	2.1200	1.9800	1.9900	-8.716%	15	1,050	+120.603%
2026-05-15	2.1000	2.1800	2.0900	2.1800	+7.921%	11	1,050	+101.376%
2026-05-14	2.3000	2.3000	2.0200	2.0200	-16.872%	8	1,053	+117.327%
2026-05-13	2.3600	2.4500	2.3600	2.4300	+13.023%	19	1,051	+80.658%
2026-05-12	2.1600	2.1600	2.0500	2.1500	-16.667%	113	1,051	+104.186%
2026-05-11	3.0000	3.0000	2.5000	2.5800	-19.375%	62	1,051	+70.155%
2026-05-08	2.5800	3.2000	2.5800	3.2000	+31.687%	40	1,130	+37.188%
2026-05-07	2.4300	2.4300	2.4300	2.4300	+7.048%	1	1,148	+80.658%
2026-05-06	2.4200	2.4200	2.2700	2.2700	+8.612%	17	1,147	+93.392%
2026-05-05	1.8000	2.0900	1.8000	2.0900	+7.179%	292	1,148	+110.048%
2026-05-04	2.0100	2.0100	1.9400	1.9500	+2.632%	13	1,280	+125.128%
2026-05-01	1.9000	1.9000	1.9000	1.9000	-5.941%	1	1,276	+131.053%
2026-04-30	1.8500	2.0200	1.8500	2.0200	+16.763%	267	1,276	+117.327%
2026-04-29	1.7900	1.9700	1.7300	1.7300	+15.333%	107	1,394	+153.757%
2026-04-28	1.4600	1.6500	1.4500	1.5000	+3.448%	340	1,491	+192.667%
2026-04-27	1.5000	1.5000	1.4500	1.4500	-5.844%	3	1,497	+202.759%
2026-04-24	1.7900	1.7900	1.5400	1.5400	-13.966%	2	1,505	+185.065%
2026-04-23	1.9200	1.9200	1.6400	1.7900	-22.511%	217	1,503	+145.251%
2026-04-22	2.3100	2.3100	2.3100	2.3100	0.000%	2	1,371	+90.043%
2026-04-21	1.8500	2.3800	1.8500	2.3100	+54.000%	266	1,371	+90.043%
2026-04-20	1.5700	1.5700	1.5000	1.5000	-0.662%	49	1,360	+192.667%
2026-04-17	1.5400	1.6100	1.5100	1.5100	-6.211%	9	1,399	+190.728%
2026-04-16	1.4200	1.6100	1.3800	1.6100	+21.053%	113	1,405	+172.671%
2026-04-15	1.2900	1.3300	1.2900	1.3300	+3.101%	9	1,389	+230.075%
2026-04-14	1.2100	1.2900	1.1500	1.2900	-5.839%	45	1,392	+240.310%
2026-04-13	1.3000	1.3700	1.2000	1.3700	+41.237%	14	1,366	+220.438%
2026-04-10	0.9700	0.9700	0.9700	0.9700	0.000%	2	1,353	+352.577%
2026-04-09	0.9700	0.9700	0.9700	0.9700	-15.652%	60	1,351	+352.577%
2026-04-07	1.1600	1.1600	1.1500	1.1500	-16.058%	44	1,351	+281.739%
2026-04-06	1.3700	1.3700	1.3700	1.3700	+6.202%	2	1,307	+220.438%
2026-04-01	1.2700	1.2900	1.2700	1.2900	-11.644%	2	1,307	+240.310%
2026-03-31	1.4600	1.4600	1.4600	1.4600	-5.806%	3	1,308	+200.685%
2026-03-27	1.5500	1.5500	1.5500	1.5500	-18.421%	64	1,305	+183.226%
2026-03-26	1.9000	1.9000	1.9000	1.9000	+16.564%	1	1,241	+131.053%
2026-03-25	1.6300	1.6300	1.6300	1.6300	+19.853%	1	1,242	+169.325%
2026-03-24	1.1000	1.3600	1.1000	1.3600	+23.636%	4	1,242	+222.794%
2026-03-23	1.1700	1.1700	1.1000	1.1000	-2.655%	62	1,242	+299.091%
2026-03-20	1.1500	1.1700	1.1300	1.1300	-9.600%	5	1,242	+288.496%
2026-03-19	1.3100	1.3100	1.2500	1.2500	+9.649%	8	1,242	+251.200%
2026-03-18	1.1800	1.1800	1.1400	1.1400	-14.286%	111	1,242	+285.088%
2026-03-17	1.3600	1.3600	1.3300	1.3300	+3.906%	13	1,242	+230.075%
2026-03-16	1.2300	1.2800	1.2300	1.2800	-1.538%	28	1,239	+242.969%
2026-03-10	1.3100	1.4500	1.3000	1.3000	-23.077%	219	1,214	+237.692%
2026-03-06	1.5600	1.6900	1.4500	1.6900	+13.423%	333	1,000	+159.763%
2026-03-05	1.4900	1.4900	1.4900	1.4900	-0.667%	22	816	+194.631%
2026-03-04	1.4000	1.5000	1.4000	1.5000	+3.448%	24	816	+192.667%
2026-03-03	1.3100	1.4500	1.3100	1.4500	+12.403%	343	820	+202.759%
2026-03-02	1.2900	1.2900	1.2900	1.2900	+3.200%	36	569	+240.310%
2026-02-27	1.2500	1.2500	1.2500	1.2500	-8.088%	44	591	+251.200%
2026-02-26	1.4300	1.4300	1.3000	1.3600	+19.298%	39	635	+222.794%
2026-02-25	1.0500	1.2100	1.0500	1.1400	-14.925%	343	440	+285.088%
2026-02-24	1.3900	1.3900	1.2900	1.3400	+1.515%	149	440	+227.612%
2026-02-23	1.3300	1.3700	1.3200	1.3200	+3.937%	243	313	+232.576%
2026-02-20	1.2400	1.2700	1.2200	1.2700	-3.053%	64	98	+245.669%
2026-02-19	1.3000	1.3500	1.3000	1.3100	-10.274%	12	52	+235.115%
2026-02-18	1.3700	1.4600	1.3700	1.4600	-18.436%	34	44	+200.685%
2026-02-13	1.7900	1.7900	1.7900	1.7900	+23.448%	2	76	+145.251%
2026-02-12	1.4500	1.4500	1.4500	1.4500	-30.952%	34	76	+202.759%
2026-02-10	2.0800	2.1000	2.0800	2.1000	+32.075%	14	42	+109.048%
2026-02-05	1.5900	1.5900	1.5900	1.5900	-1.242%	1	29	+176.101%
2026-01-29	1.6100	1.6100	1.6100	1.6100	-10.556%	1	28	+172.671%
2026-01-28	1.8000	1.8000	1.8000	1.8000	0.000%	1	28	+143.889%
2026-01-26	1.8000	1.8000	1.8000	1.8000	+9.091%	3	28	+143.889%
2026-01-23	1.6500	1.6500	1.6500	1.6500	-5.714%	1	25	+166.061%
2026-01-21	1.7400	1.7500	1.7000	1.7500	-4.891%	10	24	+150.857%
2026-01-20	1.8400	1.8400	1.8400	1.8400	-22.363%	2	23	+138.587%
2026-01-15	2.3700	2.3700	2.3700	2.3700	-1.660%	1	25	+85.232%
2026-01-14	2.4100	2.4100	2.4100	2.4100	-6.226%	8	24	+82.158%
2026-01-13	2.5700	2.5700	2.5700	2.5700	-29.589%	2	16	+70.817%
2025-12-23	3.6500	3.6500	3.6500	3.6500	0.000%	14	14	+20.274%