Dark

HPQ20260821C23
HPQ Aug 21 2026 23.00 Call (HPQ260821C00023000)
option OPRA

EOD

Jul 23, 2026

2.38-8.812%(-0.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.3800	2.3800	2.3800	2.3800	-8.812%	4	1,053	0.000%
2026-07-22	2.6800	2.8500	2.6100	2.6100	+20.833%	107	1,057	-8.812%
2026-07-20	2.0500	2.2800	2.0500	2.1600	-16.602%	25	1,158	+10.185%
2026-07-17	2.2000	2.7500	2.2000	2.5900	+36.316%	111	1,167	-8.108%
2026-07-16	1.7700	1.9000	1.5900	1.9000	+1.604%	10	1,062	+25.263%
2026-07-15	2.1800	2.1800	1.6000	1.8700	-15.766%	42	1,064	+27.273%
2026-07-14	2.4600	2.7500	2.2200	2.2200	-4.310%	63	1,054	+7.207%
2026-07-13	2.2000	2.3200	2.2000	2.3200	-0.855%	90	1,054	+2.586%
2026-07-10	2.5500	2.5500	2.3300	2.3400	+4.464%	19	1,066	+1.709%
2026-07-09	2.0300	2.2400	2.0300	2.2400	+17.277%	4	1,063	+6.250%
2026-07-08	1.7900	2.0000	1.6000	1.9100	+34.507%	144	1,063	+24.607%
2026-07-07	1.4500	1.5300	1.3900	1.4200	+12.698%	503	956	+67.606%
2026-07-06	1.2500	1.3200	1.2500	1.2600	+21.154%	35	735	+88.889%
2026-07-02	1.0300	1.0400	1.0300	1.0400	-4.587%	5	710	+128.846%
2026-07-01	1.2000	1.2000	1.0900	1.0900	+1.869%	12	710	+118.349%
2026-06-30	1.2700	1.2700	1.0600	1.0700	-25.694%	23	710	+122.430%
2026-06-29	1.3000	1.4600	1.3000	1.4400	-2.703%	42	703	+65.278%
2026-06-26	1.7500	1.7500	1.4800	1.4800	-20.000%	79	681	+60.811%
2026-06-25	1.6500	1.8900	1.6500	1.8500	+4.520%	51	656	+28.649%
2026-06-24	2.0500	2.0500	1.7500	1.7700	-20.270%	75	649	+34.463%
2026-06-23	2.2100	2.2400	2.2100	2.2200	-10.121%	7	634	+7.207%
2026-06-22	2.5000	2.5000	2.4700	2.4700	+14.352%	11	633	-3.644%
2026-06-18	1.9300	2.1600	1.9100	2.1600	+1.887%	10	624	+10.185%
2026-06-17	2.3000	2.3000	2.1200	2.1200	-17.188%	6	624	+12.264%
2026-06-16	2.5600	2.5600	2.5600	2.5600	-17.419%	2	624	-7.031%
2026-06-15	2.9700	3.1000	2.9700	3.1000	-6.061%	4	624	-23.226%
2026-06-12	2.8300	3.3000	2.8300	3.3000	+20.438%	7	620	-27.879%
2026-06-09	3.4500	3.4500	2.7400	2.7400	-18.452%	34	615	-13.139%
2026-06-08	3.3800	3.3900	3.3600	3.3600	+0.599%	94	614	-29.167%
2026-06-05	4.0500	4.0600	3.3400	3.3400	-39.383%	43	696	-28.743%
2026-06-02	5.5100	5.5100	5.5100	5.5100	-22.612%	3	678	-56.806%
2026-06-01	7.1500	7.1500	6.8500	7.1200	+41.833%	110	678	-66.573%
2026-05-29	4.5500	5.4100	4.5500	5.0200	+54.462%	27	668	-52.590%
2026-05-28	3.1500	3.7200	3.1000	3.2500	-8.192%	49	664	-26.769%
2026-05-27	3.2200	3.5400	3.2200	3.5400	+16.066%	106	631	-32.768%
2026-05-26	3.3700	3.3700	3.0000	3.0500	-20.573%	12	620	-21.967%
2026-05-22	3.5000	3.9500	3.4500	3.8400	+140.000%	99	625	-38.021%
2026-05-21	1.4000	1.6000	1.3000	1.6000	+12.676%	46	596	+48.750%
2026-05-20	1.3000	1.4200	1.3000	1.4200	+9.231%	2	596	+67.606%
2026-05-18	1.3000	1.3000	1.3000	1.3000	-2.256%	8	565	+83.077%
2026-05-15	1.3000	1.3300	1.2200	1.3300	+3.906%	18	565	+78.947%
2026-05-14	1.2800	1.2800	1.2800	1.2800	-16.340%	10	550	+85.938%
2026-05-13	1.5800	1.5800	1.5300	1.5300	+9.286%	18	523	+55.556%
2026-05-12	1.4000	1.4000	1.3700	1.4000	-16.667%	38	523	+70.000%
2026-05-11	1.7500	1.7500	1.6800	1.6800	-18.841%	28	523	+41.667%
2026-05-08	1.4600	2.0700	1.4600	2.0700	+41.781%	63	529	+14.976%
2026-05-07	1.3600	1.5800	1.3600	1.4600	-5.195%	38	526	+63.014%
2026-05-06	1.3100	1.6100	1.3100	1.5400	+4.054%	34	524	+54.545%
2026-05-05	1.2400	1.4800	1.2300	1.4800	+20.325%	55	534	+60.811%
2026-05-04	1.2500	1.2500	1.2300	1.2300	+6.034%	2	502	+93.496%
2026-04-30	1.2000	1.2100	1.1600	1.1600	-0.855%	9	502	+105.172%
2026-04-29	1.1500	1.1700	1.1500	1.1700	+14.706%	2	502	+103.419%
2026-04-28	0.8800	1.0200	0.8800	1.0200	+13.333%	29	502	+133.333%
2026-04-27	0.8500	0.9100	0.8500	0.9000	-6.250%	147	490	+164.444%
2026-04-24	0.9700	0.9700	0.9600	0.9600	-19.328%	5	354	+147.917%
2026-04-22	1.4500	1.4500	1.1900	1.1900	-17.931%	42	354	+100.000%
2026-04-21	1.0000	1.5100	1.0000	1.4500	+61.111%	56	309	+64.138%
2026-04-20	0.9000	0.9000	0.9000	0.9000	-6.250%	5	309	+164.444%
2026-04-16	0.8700	0.9600	0.8700	0.9600	+15.663%	3	314	+147.917%
2026-04-15	0.7600	0.8300	0.7600	0.8300	+13.699%	3	314	+186.747%
2026-04-14	0.7300	0.7300	0.7300	0.7300	+23.729%	1	314	+226.027%
2026-04-10	0.6500	0.6500	0.5900	0.5900	-13.235%	36	313	+303.390%
2026-04-07	0.6800	0.7000	0.6800	0.6800	-13.924%	69	306	+250.000%
2026-03-31	0.8300	0.8400	0.7900	0.7900	-12.222%	10	239	+201.266%
2026-03-30	1.0000	1.0000	0.9000	0.9000	-20.354%	4	234	+164.444%
2026-03-26	0.9900	1.2100	0.9900	1.1300	+9.709%	5	234	+110.619%
2026-03-25	1.0500	1.1500	0.9900	1.0300	+35.526%	40	234	+131.068%
2026-03-24	0.7000	0.7600	0.7000	0.7600	+10.145%	2	223	+213.158%
2026-03-23	0.6700	0.7000	0.6700	0.6900	-5.479%	14	222	+244.928%
2026-03-19	0.7600	0.7600	0.7300	0.7300	+15.873%	2	222	+226.027%
2026-03-18	0.7200	0.7200	0.6300	0.6300	-22.222%	5	222	+277.778%
2026-03-17	0.8300	0.8300	0.8100	0.8100	+1.250%	2	220	+193.827%
2026-03-09	0.8000	0.8000	0.8000	0.8000	-14.894%	5	219	+197.500%
2026-03-05	0.9400	0.9400	0.9400	0.9400	+1.075%	2	224	+153.191%
2026-03-04	0.9000	0.9300	0.9000	0.9300	+5.682%	47	224	+155.914%
2026-03-03	0.8300	0.8800	0.8300	0.8800	+15.789%	5	236	+170.455%
2026-03-02	0.7600	0.7600	0.7600	0.7600	-1.299%	22	236	+213.158%
2026-02-27	0.7700	0.7700	0.7700	0.7700	-9.412%	28	227	+209.091%
2026-02-26	0.9200	0.9200	0.8200	0.8500	+18.056%	14	227	+180.000%
2026-02-25	0.7200	0.7200	0.6800	0.7200	-13.253%	42	225	+230.556%
2026-02-24	0.8800	0.8800	0.8200	0.8300	+2.469%	77	225	+186.747%
2026-02-23	0.8500	0.8500	0.8100	0.8100	+2.532%	9	218	+193.827%
2026-02-20	0.8400	0.8400	0.7500	0.7900	-3.659%	43	212	+201.266%
2026-02-19	0.8300	0.8500	0.8100	0.8200	-3.529%	67	199	+190.244%
2026-02-18	0.9300	0.9300	0.8500	0.8500	-10.526%	34	147	+180.000%
2026-02-17	0.9500	0.9500	0.9500	0.9500	-18.803%	1	142	+150.526%
2026-02-13	1.1700	1.1700	1.1700	1.1700	+28.571%	2	140	+103.419%
2026-02-12	0.8700	0.9100	0.8700	0.9100	-35.461%	46	140	+161.538%
2026-02-10	1.4100	1.4100	1.4100	1.4100	+41.000%	1	106	+68.794%
2026-02-03	1.0000	1.0000	1.0000	1.0000	-12.281%	5	106	+138.000%
2026-01-21	1.1100	1.1400	1.1100	1.1400	+3.636%	44	101	+108.772%
2026-01-20	1.1000	1.1000	1.1000	1.1000	-20.290%	23	58	+116.364%
2026-01-16	1.3200	1.3800	1.3200	1.3800	-36.406%	34	5	+72.464%
2026-01-06	2.2200	2.2200	2.1700	2.1700	0.000%	5	5	+9.677%