Dark

HPQ20260821C22
HPQ Aug 21 2026 22.00 Call (HPQ260821C00022000)
option OPRA

EOD

Jul 23, 2026

3.29-6.000%(-0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.2900	3.2900	3.2900	3.2900	-6.000%	1	878	0.000%
2026-07-22	3.7900	3.7900	3.5000	3.5000	+12.540%	41	879	-6.000%
2026-07-21	3.1000	3.1100	3.1000	3.1100	+13.091%	100	879	+5.788%
2026-07-20	2.7800	2.8500	2.7400	2.7500	-16.667%	52	941	+19.636%
2026-07-17	3.3000	3.3000	3.3000	3.3000	+32.530%	1	949	-0.303%
2026-07-16	2.1300	2.4900	2.1300	2.4900	+4.184%	4	949	+32.129%
2026-07-15	2.4500	2.4500	2.3900	2.3900	-25.545%	46	949	+37.657%
2026-07-14	3.2200	3.9000	3.2100	3.2100	+3.548%	46	949	+2.492%
2026-07-13	3.1000	3.1000	3.1000	3.1000	+3.333%	2	965	+6.129%
2026-07-10	2.8700	3.1100	2.8700	3.0000	+4.167%	14	967	+9.667%
2026-07-09	2.7200	3.0400	2.7200	2.8800	+33.953%	66	968	+14.236%
2026-07-08	2.1400	2.1500	2.1400	2.1500	+13.158%	3	963	+53.023%
2026-07-07	1.9300	1.9700	1.9000	1.9000	+7.345%	6	965	+73.158%
2026-07-06	1.4900	1.8100	1.4900	1.7700	+35.115%	41	963	+85.876%
2026-07-02	1.5200	1.5200	1.3100	1.3100	-13.245%	84	932	+151.145%
2026-07-01	1.5900	1.6500	1.5100	1.5100	+2.027%	76	932	+117.881%
2026-06-30	1.7500	1.7500	1.4700	1.4800	-24.490%	16	953	+122.297%
2026-06-29	2.1500	2.1500	1.8100	1.9600	-2.970%	31	947	+67.857%
2026-06-26	2.0200	2.0200	2.0200	2.0200	-14.768%	11	929	+62.871%
2026-06-25	2.1500	2.3900	2.1500	2.3700	-15.357%	45	929	+38.819%
2026-06-22	3.1000	3.1000	2.8000	2.8000	+8.527%	7	924	+17.500%
2026-06-17	2.8400	2.8400	2.5000	2.5800	-32.637%	20	926	+27.519%
2026-06-15	4.0000	4.0000	3.8100	3.8300	-4.250%	22	926	-14.099%
2026-06-08	4.0000	4.0000	4.0000	4.0000	-1.961%	4	926	-17.750%
2026-06-05	4.0800	4.0800	4.0800	4.0800	-38.462%	25	926	-19.363%
2026-06-02	7.3700	7.3700	6.6200	6.6300	-15.000%	22	901	-50.377%
2026-06-01	7.8000	8.0000	7.7200	7.8000	+30.000%	33	909	-57.821%
2026-05-29	5.9000	6.4000	5.7000	6.0000	+45.631%	40	914	-45.167%
2026-05-28	4.2300	4.2300	4.1200	4.1200	+3.518%	2	893	-20.146%
2026-05-27	3.9800	3.9800	3.9800	3.9800	+7.568%	1	894	-17.337%
2026-05-26	3.7000	3.7000	3.7000	3.7000	-16.854%	1	893	-11.081%
2026-05-22	2.7500	4.5800	2.7500	4.4500	+154.286%	87	893	-26.067%
2026-05-21	1.6000	1.7500	1.5700	1.7500	-3.846%	18	899	+88.000%
2026-05-20	1.7500	1.8300	1.7500	1.8200	+13.750%	126	899	+80.769%
2026-05-19	1.5000	1.6000	1.4500	1.6000	-3.030%	9	786	+105.625%
2026-05-18	1.6500	1.6500	1.6500	1.6500	-7.303%	2	786	+99.394%
2026-05-13	1.9300	1.9300	1.7800	1.7800	-0.559%	106	786	+84.831%
2026-05-12	1.9100	1.9100	1.6600	1.7900	-17.130%	12	688	+83.799%
2026-05-11	2.6000	2.6000	2.1100	2.1600	-14.961%	53	688	+52.315%
2026-05-08	2.0800	2.5500	2.0800	2.5400	+47.674%	36	684	+29.528%
2026-05-07	1.7200	1.7200	1.7200	1.7200	-8.995%	3	711	+91.279%
2026-05-06	1.8700	1.8900	1.8000	1.8900	+12.500%	14	711	+74.074%
2026-05-05	1.5400	1.6800	1.5400	1.6800	+8.387%	252	699	+95.833%
2026-05-04	1.6100	1.6100	1.5500	1.5500	0.000%	13	603	+112.258%
2026-05-01	1.5600	1.5600	1.5300	1.5500	+4.027%	7	602	+112.258%
2026-04-30	1.3700	1.5000	1.3700	1.4900	-2.614%	14	602	+120.805%
2026-04-29	1.5300	1.5500	1.5300	1.5300	+27.500%	37	607	+115.033%
2026-04-28	1.1200	1.3000	1.1200	1.2000	+3.448%	69	626	+174.167%
2026-04-27	1.1600	1.1600	1.1600	1.1600	0.000%	1	624	+183.621%
2026-04-24	1.1900	1.1900	1.1600	1.1600	-11.450%	49	624	+183.621%
2026-04-23	1.2600	1.3400	1.2600	1.3100	-14.935%	7	621	+151.145%
2026-04-22	1.9200	1.9200	1.5300	1.5400	-18.519%	96	622	+113.636%
2026-04-21	1.4800	1.9200	1.4800	1.8900	+76.636%	428	790	+74.074%
2026-04-20	1.1400	1.2100	1.0700	1.0700	-10.833%	33	790	+207.477%
2026-04-17	1.2500	1.2500	1.2000	1.2000	-4.000%	8	789	+174.167%
2026-04-16	1.0800	1.2500	1.0600	1.2500	+20.192%	42	782	+163.200%
2026-04-15	1.0400	1.0400	1.0400	1.0400	+18.182%	2	765	+216.346%
2026-04-14	0.9000	0.9500	0.8700	0.8800	-8.333%	39	763	+273.864%
2026-04-13	0.7000	1.0000	0.7000	0.9600	+9.091%	59	728	+242.708%
2026-04-08	0.8800	0.9100	0.8800	0.8800	-2.222%	9	698	+273.864%
2026-04-07	0.9200	0.9300	0.9000	0.9000	-14.286%	366	702	+265.556%
2026-04-06	1.0500	1.0500	1.0500	1.0500	-11.017%	24	418	+213.333%
2026-04-02	0.9400	1.1800	0.9400	1.1800	+24.211%	21	395	+178.814%
2026-04-01	0.9500	1.0000	0.9400	0.9500	-15.179%	9	395	+246.316%
2026-03-31	1.1200	1.1200	1.1200	1.1200	0.000%	1	390	+193.750%
2026-03-30	1.1200	1.1200	1.1200	1.1200	-18.841%	1	389	+193.750%
2026-03-26	1.3800	1.3800	1.3800	1.3800	-9.211%	1	389	+138.406%
2026-03-25	1.2800	1.5200	1.2800	1.5200	+56.701%	2	388	+116.447%
2026-03-24	0.9700	0.9700	0.9700	0.9700	+8.989%	1	386	+239.175%
2026-03-23	0.7800	0.8900	0.7800	0.8900	-1.111%	12	385	+269.663%
2026-03-19	0.9000	0.9000	0.9000	0.9000	-5.263%	5	374	+265.556%
2026-03-18	0.9500	0.9500	0.9500	0.9500	-15.179%	2	374	+246.316%
2026-03-12	1.3200	1.3200	1.1200	1.1200	-11.111%	7	372	+193.750%
2026-03-06	1.1800	1.2600	1.1500	1.2600	+6.780%	287	367	+161.111%
2026-03-04	1.1100	1.1800	1.1100	1.1800	+13.462%	47	81	+178.814%
2026-03-03	1.0400	1.0400	1.0400	1.0400	-6.306%	1	104	+216.346%
2026-03-02	1.1100	1.1100	1.1100	1.1100	+0.909%	1	103	+196.396%
2026-02-27	0.9900	1.1000	0.9600	1.1000	+6.796%	30	103	+199.091%
2026-02-26	1.1000	1.1700	1.0300	1.0300	+13.187%	18	125	+219.417%
2026-02-25	0.8400	0.9100	0.8400	0.9100	-7.143%	39	100	+261.538%
2026-02-24	1.1100	1.1100	0.9800	0.9800	-3.922%	36	100	+235.714%
2026-02-23	1.0700	1.1000	1.0000	1.0200	+2.000%	9	116	+222.549%
2026-02-20	1.0900	1.0900	0.9500	1.0000	-2.913%	58	116	+229.000%
2026-02-19	1.0400	1.0600	1.0300	1.0300	-2.830%	33	67	+219.417%
2026-02-18	1.1000	1.1400	1.0600	1.0600	-27.397%	35	39	+210.377%
2026-02-13	1.4600	1.4600	1.4600	1.4600	+29.204%	2	63	+125.342%
2026-02-12	1.1300	1.1300	1.1300	1.1300	-1.739%	34	63	+191.150%
2026-02-03	1.1600	1.1600	1.1500	1.1500	-20.690%	9	31	+186.087%
2026-01-26	1.4000	1.4500	1.4000	1.4500	+7.407%	2	25	+126.897%
2026-01-20	1.3500	1.3500	1.3500	1.3500	-28.947%	2	24	+143.704%
2026-01-15	1.9000	1.9000	1.9000	1.9000	-5.000%	18	24	+73.158%
2026-01-13	2.0000	2.0000	2.0000	2.0000	-35.484%	1	6	+64.500%
2025-12-30	3.1000	3.1000	3.1000	3.1000	0.000%	5	5	+6.129%