Dark

HPQ20260918C20
HPQ Sep 18 2026 20.00 Call (HPQ260918C00020000)
option OPRA

EOD

Jul 22, 2026

5.65+7.619%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	5.6500	5.6500	5.6500	5.6500	+7.619%	1	851	0.000%
2026-07-21	5.2500	5.2500	5.2500	5.2500	-0.190%	12	850	+7.619%
2026-07-10	5.2600	5.2600	5.2600	5.2600	+11.915%	38	850	+7.414%
2026-07-09	4.7000	4.7000	4.7000	4.7000	+8.046%	1	850	+20.213%
2026-07-08	3.9300	4.3500	3.9300	4.3500	+44.518%	3	850	+29.885%
2026-07-02	3.1200	3.1200	3.0100	3.0100	-9.337%	20	848	+87.708%
2026-07-01	3.3200	3.3200	3.3200	3.3200	-16.583%	19	848	+70.181%
2026-06-25	3.9800	3.9800	3.9800	3.9800	-1.728%	1	844	+41.960%
2026-06-24	4.0500	4.0500	4.0500	4.0500	-20.588%	2	844	+39.506%
2026-06-22	4.6000	5.1000	4.6000	5.1000	+21.429%	11	844	+10.784%
2026-06-18	4.2000	4.2000	4.2000	4.2000	-4.110%	4	839	+34.524%
2026-06-17	4.3800	4.3800	4.3800	4.3800	-23.826%	1	839	+28.995%
2026-06-12	5.7500	5.7500	5.7500	5.7500	+10.790%	1	839	-1.739%
2026-06-09	5.3500	5.3500	5.1100	5.1900	-11.282%	35	840	+8.863%
2026-06-08	5.8900	5.8900	5.8500	5.8500	-6.400%	23	806	-3.419%
2026-06-04	6.7600	6.7600	6.2500	6.2500	-24.699%	4	806	-9.600%
2026-06-02	8.4300	8.4300	8.3000	8.3000	-16.162%	13	806	-31.928%
2026-06-01	8.9000	9.9000	8.9000	9.9000	+26.761%	13	809	-42.929%
2026-05-29	7.8100	7.8100	7.8100	7.8100	+30.167%	1	811	-27.657%
2026-05-27	5.0000	6.0000	5.0000	6.0000	+12.150%	15	812	-5.833%
2026-05-26	5.5500	5.5500	5.3500	5.3500	-12.151%	2	817	+5.607%
2026-05-22	4.7800	6.1600	4.7800	6.0900	+122.263%	10	817	-7.225%
2026-05-19	2.7400	2.7400	2.7400	2.7400	-3.521%	7	808	+106.204%
2026-05-18	2.8400	2.8400	2.8400	2.8400	-22.192%	6	821	+98.944%
2026-05-11	3.6400	3.6500	3.6400	3.6500	-9.877%	2	821	+54.795%
2026-05-08	3.6800	4.0500	3.6800	4.0500	+45.683%	4	821	+39.506%
2026-05-05	2.7600	2.7800	2.7600	2.7800	+0.725%	30	818	+103.237%
2026-05-04	2.8000	2.8000	2.7600	2.7600	+2.222%	8	826	+104.710%
2026-05-01	2.7000	2.7000	2.7000	2.7000	+5.469%	14	810	+109.259%
2026-04-30	2.6200	2.6200	2.5600	2.5600	+32.642%	41	810	+120.703%
2026-04-27	2.0400	2.0400	1.9300	1.9300	-31.802%	8	810	+192.746%
2026-04-22	3.0500	3.0500	2.8200	2.8300	-4.714%	5	804	+99.647%
2026-04-21	2.5800	2.9700	2.5800	2.9700	+33.784%	3	802	+90.236%
2026-04-17	2.2500	2.2500	2.2200	2.2200	-0.893%	7	802	+154.505%
2026-04-16	2.2200	2.2400	2.2100	2.2400	+24.444%	7	805	+152.232%
2026-04-13	1.5200	1.9400	1.5200	1.8000	+2.857%	8	804	+213.889%
2026-04-08	1.8000	1.8000	1.6700	1.7500	-2.235%	9	808	+222.857%
2026-04-07	1.7900	1.7900	1.7900	1.7900	-11.386%	1	802	+215.642%
2026-04-06	2.0200	2.0200	2.0200	2.0200	-6.481%	1	801	+179.703%
2026-03-30	2.1000	2.1600	2.0300	2.1600	-13.253%	5	800	+161.574%
2026-03-26	2.4500	2.4900	2.4400	2.4900	+14.220%	17	803	+126.908%
2026-03-25	2.4800	2.5100	2.1800	2.1800	+15.344%	79	787	+159.174%
2026-03-24	1.6000	1.8900	1.6000	1.8900	+12.500%	26	815	+198.942%
2026-03-23	1.6800	1.6800	1.6800	1.6800	-10.638%	5	791	+236.310%
2026-03-17	1.8800	1.8800	1.8800	1.8800	+6.818%	5	786	+200.532%
2026-03-16	1.8800	1.8800	1.7200	1.7600	-12.000%	30	781	+221.023%
2026-03-13	2.0000	2.0000	2.0000	2.0000	+2.041%	1	784	+182.500%
2026-03-12	1.7700	2.1100	1.7700	1.9600	+2.083%	74	783	+188.265%
2026-03-10	1.7700	1.9200	1.7700	1.9200	+6.667%	509	729	+194.271%
2026-03-09	1.8000	1.8000	1.8000	1.8000	-12.195%	4	220	+213.889%
2026-03-06	2.0100	2.0500	1.8700	2.0500	-4.651%	51	222	+175.610%
2026-03-05	2.1500	2.1500	2.1500	2.1500	+13.158%	1	213	+162.791%
2026-03-04	1.9000	1.9000	1.9000	1.9000	-2.564%	10	212	+197.368%
2026-03-03	1.8200	1.9500	1.7700	1.9500	+7.143%	36	212	+189.744%
2026-03-02	1.7800	1.8200	1.7600	1.8200	+4.598%	18	176	+210.440%
2026-02-27	1.7400	1.7400	1.7400	1.7400	-8.421%	7	189	+224.713%
2026-02-26	1.9500	2.0300	1.9000	1.9000	+26.667%	11	196	+197.368%
2026-02-25	1.6100	1.6600	1.5000	1.5000	-21.466%	212	81	+276.667%
2026-02-24	1.9000	1.9100	1.9000	1.9100	+3.243%	11	81	+195.812%
2026-02-23	1.8500	1.8500	1.8500	1.8500	+2.210%	2	70	+205.405%
2026-02-20	1.8100	1.8100	1.8100	1.8100	-0.549%	10	72	+212.155%
2026-02-19	1.8200	1.8200	1.8200	1.8200	-2.674%	2	81	+210.440%
2026-02-12	2.0400	2.0400	1.8700	1.8700	-31.250%	4	81	+202.139%
2026-02-10	2.7200	2.7200	2.7200	2.7200	+6.250%	1	77	+107.721%
2026-02-04	2.5600	2.5600	2.5600	2.5600	+28.000%	1	77	+120.703%
2026-02-03	1.8000	2.0000	1.8000	2.0000	-16.667%	2	76	+182.500%
2026-02-02	2.4000	2.4000	2.4000	2.4000	+13.744%	21	75	+135.417%
2026-01-28	2.3200	2.3200	2.0800	2.1100	-3.653%	23	59	+167.773%
2026-01-27	2.1900	2.1900	2.1900	2.1900	-2.232%	5	55	+157.991%
2026-01-26	2.2400	2.2400	2.2400	2.2400	0.000%	5	50	+152.232%
2026-01-23	2.2400	2.2400	2.2400	2.2400	-12.840%	1	50	+152.232%
2026-01-22	2.5700	2.5700	2.5700	2.5700	+10.300%	10	49	+119.844%
2026-01-21	2.3300	2.3300	2.3300	2.3300	-31.065%	1	39	+142.489%
2026-01-09	3.3800	3.3800	3.3800	3.3800	-26.522%	1	38	+67.160%
2025-12-31	4.6000	4.6000	4.6000	4.6000	+8.235%	1	39	+22.826%
2025-12-30	4.2500	4.2500	4.2500	4.2500	-31.891%	4	39	+32.941%
2025-11-25	6.2400	6.2400	6.2400	6.2400	+10.638%	1	35	-9.455%
2025-11-24	5.6400	5.6400	5.6400	5.6400	+25.333%	1	35	+0.177%
2025-11-20	4.5000	4.5000	4.5000	4.5000	-43.396%	1	34	+25.556%
2025-08-19	7.9500	7.9500	7.9500	7.9500	+26.794%	24	33	-28.931%
2025-08-06	6.3200	6.3500	6.2700	6.2700	0.000%	9	9	-9.888%