Dark

HPQ20260821C24
HPQ Aug 21 2026 24.00 Call (HPQ260821C00024000)
option OPRA

EOD

Jul 23, 2026

1.70-13.706%(-0.27)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.1000	2.1000	1.7000	1.7000	-13.706%	37	1,137	0.000%
2026-07-22	1.8900	2.2700	1.8900	1.9700	+6.486%	11	1,167	-13.706%
2026-07-21	1.7000	1.8500	1.6800	1.8500	+23.333%	5	1,168	-8.108%
2026-07-20	1.5900	1.6300	1.5000	1.5000	-21.053%	22	1,170	+13.333%
2026-07-17	1.7400	2.0600	1.6400	1.9000	+32.867%	66	1,171	-10.526%
2026-07-16	1.4100	1.4300	1.1200	1.4300	+9.160%	114	1,168	+18.881%
2026-07-15	1.5500	1.5500	1.0800	1.3100	-17.089%	24	1,174	+29.771%
2026-07-14	1.9200	2.4500	1.5800	1.5800	-14.595%	74	1,171	+7.595%
2026-07-13	1.6200	1.8500	1.5600	1.8500	+34.058%	25	1,136	-8.108%
2026-07-10	1.7200	1.9400	1.3800	1.3800	-14.286%	118	1,132	+23.188%
2026-07-09	1.5000	1.7600	1.4800	1.6100	+11.034%	79	1,122	+5.590%
2026-07-08	1.2000	1.5000	1.1200	1.4500	+36.792%	145	1,071	+17.241%
2026-07-07	1.1200	1.1200	1.0100	1.0600	+17.778%	25	1,063	+60.377%
2026-07-06	0.8000	0.9300	0.8000	0.9000	+32.353%	55	1,061	+88.889%
2026-07-02	0.7600	0.7600	0.6500	0.6800	-9.333%	33	1,069	+150.000%
2026-07-01	0.7800	0.8300	0.7500	0.7500	+5.634%	7	1,069	+126.667%
2026-06-30	0.7700	0.7700	0.7100	0.7100	-29.000%	9	1,069	+139.437%
2026-06-29	1.0200	1.0200	1.0000	1.0000	-16.667%	32	1,074	+70.000%
2026-06-26	1.2400	1.2400	1.2000	1.2000	-14.894%	19	1,080	+41.667%
2026-06-25	1.2700	1.6000	1.1900	1.4100	+4.444%	199	1,076	+20.567%
2026-06-24	1.5800	1.5800	1.3500	1.3500	-21.512%	100	1,038	+25.926%
2026-06-23	1.8000	1.8100	1.7100	1.7200	-7.027%	199	950	-1.163%
2026-06-22	1.7900	2.2800	1.7900	1.8500	+25.000%	105	865	-8.108%
2026-06-18	1.5000	1.6400	1.4800	1.4800	-11.377%	18	764	+14.865%
2026-06-17	1.6700	1.8200	1.5500	1.6700	-23.041%	186	764	+1.796%
2026-06-16	2.1700	2.1700	2.1700	2.1700	-14.229%	1	764	-21.659%
2026-06-15	2.5300	2.5300	2.5300	2.5300	+4.979%	3	764	-32.806%
2026-06-12	2.2600	2.4100	2.2600	2.4100	+0.837%	8	761	-29.461%
2026-06-11	2.6000	2.6000	2.3900	2.3900	-16.140%	22	757	-28.870%
2026-06-10	2.8000	2.8500	2.7800	2.8500	+2.518%	30	735	-40.351%
2026-06-08	2.5900	2.7800	2.5900	2.7800	+4.906%	26	725	-38.849%
2026-06-05	3.4100	3.4100	2.6500	2.6500	-26.389%	7	724	-35.849%
2026-06-04	3.6000	3.6000	3.6000	3.6000	+2.857%	5	724	-52.778%
2026-06-03	3.7000	3.7000	3.5000	3.5000	-21.348%	16	729	-51.429%
2026-06-02	4.4500	4.4500	4.4500	4.4500	-29.140%	26	743	-61.798%
2026-06-01	5.9200	6.4300	5.9200	6.2800	+39.246%	13	769	-72.930%
2026-05-29	4.0600	4.5200	3.8800	4.5100	+70.833%	18	780	-62.306%
2026-05-28	2.7800	2.9100	2.4400	2.6400	-18.012%	471	785	-35.606%
2026-05-27	2.5900	3.2200	2.5100	3.2200	+27.778%	47	534	-47.205%
2026-05-26	3.3000	3.3000	2.5000	2.5200	-22.462%	54	495	-32.540%
2026-05-22	2.0000	3.4300	2.0000	3.2500	+153.906%	137	478	-47.692%
2026-05-21	1.0500	1.2800	1.0500	1.2800	+15.315%	50	503	+32.813%
2026-05-20	1.0400	1.1100	1.0400	1.1100	+6.731%	4	503	+53.153%
2026-05-18	1.0300	1.0400	1.0300	1.0400	-1.887%	6	504	+63.462%
2026-05-15	0.9700	1.0700	0.9700	1.0600	+6.000%	10	504	+60.377%
2026-05-14	1.1700	1.1800	1.0000	1.0000	-21.875%	14	513	+70.000%
2026-05-13	1.3300	1.3300	1.2800	1.2800	+11.304%	3	517	+32.813%
2026-05-12	1.1100	1.1500	1.1100	1.1500	-22.819%	9	517	+47.826%
2026-05-11	1.7200	1.7200	1.4900	1.4900	-11.834%	24	517	+14.094%
2026-05-08	1.1500	1.6900	1.1500	1.6900	+60.952%	9	531	+0.592%
2026-05-07	1.0500	1.0500	1.0500	1.0500	-3.670%	3	526	+61.905%
2026-05-06	1.1400	1.1400	1.0900	1.0900	-0.909%	9	527	+55.963%
2026-05-05	1.1000	1.1000	1.0500	1.1000	+13.402%	26	530	+54.545%
2026-05-04	0.9700	0.9700	0.9700	0.9700	+2.105%	5	510	+75.258%
2026-04-30	0.9400	0.9500	0.9400	0.9500	+4.396%	20	510	+78.947%
2026-04-29	0.9100	0.9100	0.9100	0.9100	+21.333%	1	493	+86.813%
2026-04-28	0.7500	0.7500	0.7500	0.7500	+13.636%	2	493	+126.667%
2026-04-27	0.6600	0.6600	0.6600	0.6600	-4.348%	62	493	+157.576%
2026-04-24	0.6900	0.6900	0.6900	0.6900	-14.815%	2	458	+146.377%
2026-04-23	0.8100	0.8100	0.8100	0.8100	-34.677%	4	458	+109.877%
2026-04-21	0.9600	1.2500	0.9600	1.2400	+79.710%	308	506	+37.097%
2026-04-20	0.6900	0.6900	0.6900	0.6900	-1.429%	1	506	+146.377%
2026-04-16	0.6700	0.7100	0.6400	0.7000	+11.111%	6	505	+142.857%
2026-04-15	0.6300	0.6300	0.6300	0.6300	+43.182%	5	503	+169.841%
2026-04-09	0.4400	0.4400	0.4400	0.4400	-16.981%	106	498	+286.364%
2026-04-08	0.5300	0.5300	0.5300	0.5300	+3.922%	10	392	+220.755%
2026-04-07	0.5000	0.5200	0.5000	0.5100	-5.556%	14	392	+233.333%
2026-04-01	0.5900	0.5900	0.5300	0.5400	-18.182%	4	389	+214.815%
2026-03-31	0.7000	0.7000	0.6200	0.6600	-2.941%	11	384	+157.576%
2026-03-30	0.7200	0.7200	0.6800	0.6800	-4.225%	45	379	+150.000%
2026-03-27	0.6900	0.7100	0.6900	0.7100	-5.333%	27	336	+139.437%
2026-03-26	0.7500	0.7500	0.7500	0.7500	0.000%	2	336	+126.667%
2026-03-25	0.7500	0.9200	0.7500	0.7500	+25.000%	6	334	+126.667%
2026-03-24	0.5700	0.6000	0.4500	0.6000	+33.333%	13	331	+183.333%
2026-03-17	0.6300	0.6300	0.4500	0.4500	-31.818%	106	324	+277.778%
2026-03-13	0.6600	0.6600	0.6600	0.6600	-34.000%	1	318	+157.576%
2026-03-10	1.0000	1.0000	1.0000	1.0000	+33.333%	1	317	+70.000%
2026-03-05	0.7500	0.7500	0.7500	0.7500	+17.188%	1	317	+126.667%
2026-03-03	0.6400	0.6400	0.6400	0.6400	+6.667%	1	316	+165.625%
2026-02-27	0.6000	0.6000	0.6000	0.6000	-17.808%	2	316	+183.333%
2026-02-26	0.7300	0.7300	0.7300	0.7300	+32.727%	1	316	+132.877%
2026-02-25	0.5500	0.5500	0.5500	0.5500	-17.910%	59	258	+209.091%
2026-02-24	0.6700	0.6700	0.6700	0.6700	+4.688%	18	258	+153.731%
2026-02-23	0.6800	0.7000	0.6200	0.6400	-4.478%	14	241	+165.625%
2026-02-20	0.6500	0.8900	0.6100	0.6700	-4.286%	106	238	+153.731%
2026-02-18	0.7000	0.7000	0.7000	0.7000	-4.110%	1	184	+142.857%
2026-02-17	0.7300	0.7300	0.7300	0.7300	-22.340%	1	183	+132.877%
2026-02-02	0.9400	0.9400	0.9400	0.9400	-36.913%	80	182	+80.851%
2026-01-08	1.4900	1.4900	1.4900	1.4900	-22.798%	100	102	+14.094%
2026-01-02	1.9300	1.9300	1.9300	1.9300	0.000%	2	2	-11.917%