Dark

HPQ20260821C25
HPQ Aug 21 2026 25.00 Call (HPQ260821C00025000)
option OPRA

EOD

Jul 23, 2026

1.10-22.535%(-0.32)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.4200	1.5700	1.1000	1.1000	-22.535%	149	6,154	0.000%
2026-07-22	1.5000	1.7200	1.4000	1.4200	+10.938%	303	6,196	-22.535%
2026-07-21	1.1600	1.3500	1.1200	1.2800	+18.519%	144	6,289	-14.063%
2026-07-20	1.4200	1.4200	0.9900	1.0800	-25.000%	309	6,253	+1.852%
2026-07-17	1.1500	1.5500	1.0900	1.4400	+38.462%	709	6,150	-23.611%
2026-07-16	0.9400	1.0600	0.7500	1.0400	+11.828%	933	6,018	+5.769%
2026-07-15	1.3400	1.3400	0.7300	0.9300	-27.907%	363	6,103	+18.280%
2026-07-14	1.4200	1.8900	1.1500	1.2900	+9.322%	3,911	5,995	-14.729%
2026-07-13	1.2200	1.3800	1.1200	1.1800	+7.273%	628	3,281	-6.780%
2026-07-10	1.2200	1.4600	1.0800	1.1000	-3.509%	146	3,463	0.000%
2026-07-09	1.0000	1.2900	1.0000	1.1400	+11.765%	438	3,412	-3.509%
2026-07-08	0.6900	1.0400	0.6900	1.0200	+50.000%	189	3,330	+7.843%
2026-07-07	0.7900	0.9100	0.6800	0.6800	+9.677%	102	3,267	+61.765%
2026-07-06	0.5000	0.6500	0.5000	0.6200	+34.783%	294	3,289	+77.419%
2026-07-02	0.5500	0.5500	0.4500	0.4600	-11.538%	20	3,173	+139.130%
2026-07-01	0.5100	0.6400	0.5100	0.5200	+4.000%	30	3,173	+111.538%
2026-06-30	0.6700	0.6700	0.5000	0.5000	-32.432%	78	3,183	+120.000%
2026-06-29	0.9200	0.9200	0.6800	0.7400	-7.500%	1,816	3,140	+48.649%
2026-06-26	1.0300	1.0300	0.7600	0.8000	-13.978%	21	3,771	+37.500%
2026-06-25	1.0000	1.1000	0.7900	0.9300	-13.889%	340	3,765	+18.280%
2026-06-24	1.2500	1.2500	0.9800	1.0800	-16.923%	27	3,952	+1.852%
2026-06-23	1.2900	1.4200	1.2800	1.3000	-7.143%	138	3,963	-15.385%
2026-06-22	1.5900	1.6400	1.3800	1.4000	+6.061%	279	3,845	-21.429%
2026-06-18	1.1000	1.3200	1.1000	1.3200	-1.493%	16	3,602	-16.667%
2026-06-17	1.4200	1.4200	1.2900	1.3400	-18.788%	24	3,602	-17.910%
2026-06-16	1.7100	1.7100	1.6400	1.6500	-15.816%	37	3,602	-33.333%
2026-06-15	2.5000	2.6400	1.9100	1.9600	-12.500%	102	3,622	-43.878%
2026-06-12	2.1000	2.3400	2.1000	2.2400	+12.563%	20	3,586	-50.893%
2026-06-11	2.0900	2.2300	1.9000	1.9900	-12.335%	46	3,576	-44.724%
2026-06-10	2.2700	2.2700	2.2700	2.2700	+15.816%	5	3,554	-51.542%
2026-06-09	2.1700	2.1700	1.8600	1.9600	-15.517%	132	3,554	-43.878%
2026-06-08	2.2400	2.3400	2.2400	2.3200	-6.827%	71	3,532	-52.586%
2026-06-05	2.6400	2.6400	2.3800	2.4900	-16.162%	1,179	3,491	-55.823%
2026-06-04	3.2700	3.2700	2.9700	2.9700	-5.414%	11	2,334	-62.963%
2026-06-03	3.0000	3.2000	3.0000	3.1400	-18.442%	10	2,333	-64.968%
2026-06-02	5.5000	5.5000	3.8500	3.8500	-29.358%	163	2,337	-71.429%
2026-06-01	4.0800	5.6000	4.0800	5.4500	+43.421%	149	2,491	-79.817%
2026-05-29	3.0500	4.0000	3.0500	3.8000	+75.115%	159	2,400	-71.053%
2026-05-28	2.9000	2.9000	2.0400	2.1700	-18.421%	253	2,371	-49.309%
2026-05-27	2.1500	2.7000	2.1000	2.6600	+21.461%	505	2,424	-58.647%
2026-05-26	2.3500	2.4000	2.0400	2.1900	-18.284%	432	2,718	-49.772%
2026-05-22	1.5000	2.9100	1.2600	2.6800	+137.168%	257	2,379	-58.955%
2026-05-21	0.9200	1.1300	0.7200	1.1300	+24.176%	38	2,366	-2.655%
2026-05-20	0.8400	0.9100	0.8400	0.9100	+16.667%	4	2,366	+20.879%
2026-05-19	0.7700	0.7800	0.7000	0.7800	+2.632%	11	2,351	+41.026%
2026-05-18	0.7600	0.7600	0.7600	0.7600	-5.000%	1	2,351	+44.737%
2026-05-15	0.7500	0.8300	0.7500	0.8000	+1.266%	16	2,351	+37.500%
2026-05-14	1.1400	1.1400	0.7900	0.7900	-23.301%	9	2,350	+39.241%
2026-05-13	1.0000	1.0300	1.0000	1.0300	+28.750%	6	2,357	+6.796%
2026-05-12	1.0000	1.0000	0.8000	0.8000	-27.273%	20	2,357	+37.500%
2026-05-11	1.4400	1.4400	1.1000	1.1000	-24.138%	28	2,357	0.000%
2026-05-08	0.8500	1.4500	0.8500	1.4500	+72.619%	93	2,363	-24.138%
2026-05-07	0.9100	0.9100	0.7600	0.8400	-16.000%	54	2,362	+30.952%
2026-05-06	0.8900	1.0500	0.7800	1.0000	+29.870%	168	2,378	+10.000%
2026-05-05	0.7700	0.7700	0.7700	0.7700	+1.316%	2	2,213	+42.857%
2026-05-04	0.7500	0.7600	0.7200	0.7600	-5.000%	95	2,215	+44.737%
2026-04-30	0.6800	0.8000	0.6800	0.8000	+23.077%	49	2,208	+37.500%
2026-04-29	0.6400	0.7700	0.6400	0.6500	+25.000%	75	2,194	+69.231%
2026-04-28	0.5200	0.5200	0.5200	0.5200	-5.455%	1	2,179	+111.538%
2026-04-27	0.6000	0.6000	0.5000	0.5500	+1.852%	51	2,184	+100.000%
2026-04-24	0.7200	0.7200	0.5400	0.5400	-18.182%	5	2,157	+103.704%
2026-04-23	0.6100	0.6600	0.6000	0.6600	-8.333%	87	2,157	+66.667%
2026-04-22	0.9900	0.9900	0.7200	0.7200	-26.531%	62	2,158	+52.778%
2026-04-21	0.6800	0.9800	0.6800	0.9800	+108.511%	32	2,105	+12.245%
2026-04-20	0.5500	0.5500	0.4700	0.4700	-14.545%	17	2,105	+134.043%
2026-04-17	0.5500	0.5500	0.5500	0.5500	-3.509%	10	2,105	+100.000%
2026-04-16	0.5200	0.5700	0.5000	0.5700	+16.327%	54	2,095	+92.982%
2026-04-15	0.4200	0.5200	0.4200	0.4900	+16.667%	2,663	2,030	+124.490%
2026-04-13	0.3100	0.4500	0.3100	0.4200	+2.439%	18	320	+161.905%
2026-04-02	0.4100	0.4100	0.4100	0.4100	+2.500%	1	312	+168.293%
2026-04-01	0.4400	0.4400	0.4000	0.4000	-21.569%	8	312	+175.000%
2026-03-31	0.4800	0.5100	0.4700	0.5100	-1.923%	26	312	+115.686%
2026-03-27	0.5200	0.5200	0.5200	0.5200	-13.333%	1	302	+111.538%
2026-03-25	0.6300	0.7000	0.6000	0.6000	+76.471%	7	302	+83.333%
2026-03-23	0.3400	0.3400	0.3400	0.3400	-22.727%	8	298	+223.529%
2026-03-18	0.4400	0.4400	0.4400	0.4400	-2.222%	5	290	+150.000%
2026-03-13	0.4500	0.4500	0.4500	0.4500	-11.765%	10	290	+144.444%
2026-03-12	0.4900	0.5100	0.4900	0.5100	+8.511%	120	280	+115.686%
2026-03-10	0.4700	0.4700	0.4700	0.4700	-4.082%	120	160	+134.043%
2026-03-03	0.4900	0.4900	0.4900	0.4900	-7.547%	1	52	+124.490%
2026-02-24	0.5400	0.5400	0.5200	0.5300	-3.636%	8	52	+107.547%
2026-02-23	0.5500	0.5500	0.5500	0.5500	+1.852%	4	45	+100.000%
2026-02-20	0.4900	0.5400	0.4900	0.5400	-31.646%	4	45	+103.704%
2026-02-11	0.7900	0.7900	0.7900	0.7900	-4.819%	1	41	+39.241%
2026-02-10	0.8700	0.8800	0.8300	0.8300	+12.162%	5	40	+32.530%
2026-02-09	0.7400	0.7400	0.7400	0.7400	-8.642%	5	39	+48.649%
2026-02-06	0.8100	0.8100	0.8100	0.8100	-10.000%	10	38	+35.802%
2026-02-04	0.9000	0.9000	0.9000	0.9000	+8.434%	1	44	+22.222%
2026-01-29	0.8300	0.8300	0.8300	0.8300	+16.901%	1	43	+32.530%
2026-01-23	0.7100	0.7100	0.7100	0.7100	-13.415%	8	44	+54.930%
2026-01-22	0.8200	0.8200	0.8200	0.8200	+24.242%	5	44	+34.146%
2026-01-21	0.6600	0.6600	0.6600	0.6600	-45.455%	10	39	+66.667%
2026-01-12	1.2100	1.2100	1.2100	1.2100	-6.923%	6	29	-9.091%
2026-01-08	1.3000	1.3000	1.3000	1.3000	-28.177%	4	23	-15.385%
2026-01-05	1.8100	1.8100	1.8100	1.8100	-4.737%	18	1	-39.227%
2025-12-22	1.9000	1.9000	1.9000	1.9000	0.000%	1	1	-42.105%