Dark

HPQ20260918C22
HPQ Sep 18 2026 22.00 Call (HPQ260918C00022000)
option OPRA

EOD

Jul 22, 2026

4.23+17.500%(+0.63)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	4.2300	4.2300	4.2300	4.2300	+17.500%	2	1,072	0.000%
2026-07-21	3.6000	3.6000	3.6000	3.6000	+16.883%	2	1,070	+17.500%
2026-07-16	3.0800	3.0800	3.0800	3.0800	+1.316%	8	1,072	+37.338%
2026-07-15	3.3000	3.3000	2.7700	3.0400	-19.363%	173	1,080	+39.145%
2026-07-14	3.7700	3.7700	3.7700	3.7700	+10.882%	2	1,215	+12.202%
2026-07-13	3.5000	3.5000	3.4000	3.4000	-4.225%	3	1,213	+24.412%
2026-07-10	3.6200	3.6800	3.5500	3.5500	+11.987%	6	1,215	+19.155%
2026-07-09	3.1700	3.1700	3.1700	3.1700	+12.811%	2	1,217	+33.438%
2026-07-08	2.8100	2.8100	2.8100	2.8100	+10.196%	1	1,215	+50.534%
2026-07-07	2.5500	2.5500	2.5500	2.5500	+9.914%	1	1,215	+65.882%
2026-07-06	2.2400	2.3500	2.2400	2.3200	+19.588%	23	1,214	+82.328%
2026-07-02	2.3400	2.3900	1.9300	1.9400	-6.280%	380	1,077	+118.041%
2026-07-01	2.1400	2.1600	2.0700	2.0700	+2.475%	37	1,077	+104.348%
2026-06-30	2.2000	2.2000	1.9800	2.0200	-20.472%	48	1,047	+109.406%
2026-06-29	2.5200	2.5400	2.5200	2.5400	+2.008%	25	1,065	+66.535%
2026-06-26	2.5100	2.5100	2.4900	2.4900	-9.124%	102	1,040	+69.880%
2026-06-25	2.8700	2.8700	2.7400	2.7400	-20.580%	7	1,121	+54.380%
2026-06-22	3.4000	3.7400	3.4000	3.4500	+22.340%	16	1,127	+22.609%
2026-06-18	2.8200	2.8200	2.8200	2.8200	-15.821%	5	1,117	+50.000%
2026-06-17	3.3500	3.3500	3.3500	3.3500	-20.238%	3	1,117	+26.269%
2026-06-11	4.2000	4.2000	4.2000	4.2000	+5.000%	2	1,117	+0.714%
2026-06-09	4.3900	4.3900	4.0000	4.0000	-5.882%	2	1,119	+5.750%
2026-06-05	4.7000	4.7000	4.2500	4.2500	-22.727%	214	1,119	-0.471%
2026-06-04	5.5000	5.5000	5.5000	5.5000	+3.774%	9	1,031	-23.091%
2026-06-03	5.3000	5.3000	5.3000	5.3000	-25.141%	1	1,031	-20.189%
2026-06-02	7.0800	7.0800	7.0800	7.0800	-7.451%	1	1,030	-40.254%
2026-06-01	7.6500	7.6500	7.6500	7.6500	+26.238%	9	1,030	-44.706%
2026-05-29	5.7500	6.5500	5.1500	6.0600	+50.372%	18	1,021	-30.198%
2026-05-28	4.5200	4.6600	4.0300	4.0300	-17.248%	29	1,022	+4.963%
2026-05-27	4.0500	4.8700	4.0500	4.8700	+25.840%	29	1,023	-13.142%
2026-05-26	4.2400	4.3000	3.8700	3.8700	-18.526%	59	1,039	+9.302%
2026-05-22	2.8000	4.8200	2.8000	4.7500	+115.909%	30	1,014	-10.947%
2026-05-21	2.1200	2.2000	2.1000	2.2000	+5.263%	56	1,019	+92.273%
2026-05-20	2.1000	2.3200	2.0900	2.0900	+10.582%	13	1,019	+102.392%
2026-05-19	1.7400	1.8900	1.7400	1.8900	0.000%	20	1,080	+123.810%
2026-05-18	2.0100	2.0100	1.8700	1.8900	0.000%	14	1,080	+123.810%
2026-05-15	1.8400	1.8900	1.8400	1.8900	-3.077%	3	1,080	+123.810%
2026-05-14	1.9400	1.9500	1.9400	1.9500	-12.556%	5	1,068	+116.923%
2026-05-13	2.1100	2.2300	2.1100	2.2300	+11.500%	12	1,053	+89.686%
2026-05-12	2.2400	2.2400	2.0000	2.0000	-16.667%	36	1,053	+111.500%
2026-05-11	2.9400	2.9400	2.3200	2.4000	-17.241%	9	1,053	+76.250%
2026-05-08	2.1000	2.9300	2.0000	2.9000	+31.818%	295	1,056	+45.862%
2026-05-07	2.0800	2.2000	2.0800	2.2000	+0.457%	8	966	+92.273%
2026-05-05	1.9300	2.1900	1.7000	2.1900	+20.994%	16	969	+93.151%
2026-05-04	1.8100	1.8100	1.8100	1.8100	-1.630%	2	964	+133.702%
2026-05-01	1.7700	1.8600	1.7700	1.8400	+7.602%	18	966	+129.891%
2026-04-30	1.7400	1.7400	1.7100	1.7100	0.000%	4	966	+147.368%
2026-04-29	1.8700	1.8700	1.7100	1.7100	+12.500%	5	964	+147.368%
2026-04-28	1.5200	1.5200	1.5200	1.5200	+8.571%	1	964	+178.289%
2026-04-24	1.5000	1.5000	1.4000	1.4000	-18.129%	12	964	+202.143%
2026-04-22	2.0500	2.1600	1.6900	1.7100	-18.571%	28	962	+147.368%
2026-04-21	2.0300	2.1800	2.0300	2.1000	+54.412%	77	963	+101.429%
2026-04-20	1.3600	1.3600	1.3600	1.3600	-6.849%	4	963	+211.029%
2026-04-17	1.5000	1.5000	1.4600	1.4600	+4.286%	8	963	+189.726%
2026-04-16	1.3000	1.4400	1.2800	1.4000	+13.821%	33	970	+202.143%
2026-04-15	1.2300	1.2400	1.2200	1.2300	+0.820%	100	947	+243.902%
2026-04-14	1.1700	1.2200	1.1700	1.2200	-3.175%	55	887	+246.721%
2026-04-13	0.8800	1.3300	0.8800	1.2600	+36.957%	7	832	+235.714%
2026-04-10	1.0100	1.0300	0.9100	0.9200	-12.381%	109	827	+359.783%
2026-04-09	1.1000	1.1000	1.0400	1.0500	0.000%	25	802	+302.857%
2026-04-08	1.1400	1.1500	1.0300	1.0500	-17.969%	15	780	+302.857%
2026-04-06	1.2800	1.2800	1.2800	1.2800	-3.030%	1	778	+230.469%
2026-04-02	1.2700	1.3200	1.2700	1.3200	+10.924%	47	743	+220.455%
2026-04-01	1.2100	1.2100	1.1900	1.1900	-2.459%	2	743	+255.462%
2026-03-31	1.2200	1.2200	1.2200	1.2200	-16.438%	4	742	+246.721%
2026-03-30	1.5500	1.5500	1.4600	1.4600	-24.742%	11	742	+189.726%
2026-03-26	1.9400	1.9400	1.9400	1.9400	+14.793%	1	731	+118.041%
2026-03-25	1.4500	1.6900	1.4500	1.6900	+46.957%	34	731	+150.296%
2026-03-24	1.1400	1.2000	1.1400	1.1500	+4.545%	13	739	+267.826%
2026-03-23	1.0000	1.1000	1.0000	1.1000	+14.583%	11	738	+284.545%
2026-03-20	0.9600	0.9600	0.9600	0.9600	-13.514%	1	728	+340.625%
2026-03-19	1.1200	1.1600	1.1000	1.1100	+0.909%	12	728	+281.081%
2026-03-18	1.1000	1.1000	1.1000	1.1000	-14.729%	2	717	+284.545%
2026-03-13	1.2900	1.2900	1.2900	1.2900	+0.781%	50	716	+227.907%
2026-03-12	1.4000	1.4000	1.2700	1.2800	+8.475%	124	716	+230.469%
2026-03-10	1.0700	1.1800	1.0700	1.1800	-1.667%	4	670	+258.475%
2026-03-09	1.2100	1.2100	1.2000	1.2000	-6.977%	11	669	+252.500%
2026-03-06	1.2900	1.2900	1.2900	1.2900	-4.444%	5	663	+227.907%
2026-03-05	1.4300	1.5300	1.3500	1.3500	+10.656%	295	658	+213.333%
2026-03-03	1.2200	1.2200	1.2200	1.2200	-2.400%	1	560	+246.721%
2026-02-27	1.2500	1.2500	1.2500	1.2500	-3.101%	1	559	+238.400%
2026-02-26	1.2900	1.2900	1.2900	1.2900	+9.322%	30	559	+227.907%
2026-02-23	1.1400	1.1800	1.1400	1.1800	-1.667%	2	529	+258.475%
2026-02-20	1.2000	1.2000	1.2000	1.2000	-27.273%	10	527	+252.500%
2026-02-13	1.6200	1.6500	1.6200	1.6500	+1.852%	11	527	+156.364%
2026-02-11	1.6200	1.6200	1.6200	1.6200	-13.369%	1	527	+161.111%
2026-02-10	1.8600	1.8700	1.8200	1.8700	+14.724%	4	526	+126.203%
2026-02-09	1.6300	1.6300	1.6300	1.6300	-1.212%	2	524	+159.509%
2026-02-06	1.6500	1.6500	1.6500	1.6500	+10.000%	3	522	+156.364%
2026-02-05	1.5000	1.5000	1.5000	1.5000	+2.740%	5	525	+182.000%
2026-02-04	1.4600	1.4600	1.4600	1.4600	+21.667%	2	525	+189.726%
2026-02-03	1.5000	1.5000	1.2000	1.2000	-20.000%	7	523	+252.500%
2026-02-02	1.5000	1.5000	1.5000	1.5000	-13.793%	1	518	+182.000%
2026-01-22	1.7100	1.7400	1.7100	1.7400	-27.500%	510	517	+143.103%
2026-01-08	2.4000	2.4000	2.4000	2.4000	+6.667%	4	7	+76.250%
2026-01-07	2.2600	2.2600	2.2500	2.2500	0.000%	4	3	+88.000%