Dark

HPQ20260918C23
HPQ Sep 18 2026 23.00 Call (HPQ260918C00023000)
option OPRA

EOD

Jul 22, 2026

3.59+26.855%(+0.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	3.5900	3.5900	3.5900	3.5900	+26.855%	1	5,892	0.000%
2026-07-20	3.0500	3.0500	2.8300	2.8300	-10.159%	3	5,892	+26.855%
2026-07-17	2.7000	3.1500	2.7000	3.1500	+43.836%	20	5,890	+13.968%
2026-07-15	2.9400	2.9400	2.1900	2.1900	-29.582%	238	5,884	+63.927%
2026-07-14	3.4500	3.4500	3.1100	3.1100	+3.667%	29	6,068	+15.434%
2026-07-13	3.0000	3.0000	3.0000	3.0000	+4.895%	2	6,095	+19.667%
2026-07-10	3.0000	3.0000	2.8600	2.8600	+7.116%	16	6,097	+25.524%
2026-07-09	2.5700	2.9000	2.5700	2.6700	+12.185%	14	6,081	+34.457%
2026-07-08	2.1400	2.4800	2.1400	2.3800	+18.408%	52	6,081	+50.840%
2026-07-07	2.2000	2.2000	1.9400	2.0100	+9.239%	55	6,060	+78.607%
2026-07-06	1.7900	1.9000	1.7900	1.8400	+12.883%	58	6,060	+95.109%
2026-07-02	1.8400	1.8800	1.5400	1.6300	-5.233%	498	5,858	+120.245%
2026-07-01	1.5900	1.7300	1.5700	1.7200	+8.861%	114	5,858	+108.721%
2026-06-30	1.7300	1.7900	1.5800	1.5800	-20.202%	168	5,857	+127.215%
2026-06-29	2.0100	2.0100	1.9800	1.9800	-10.000%	2	5,715	+81.313%
2026-06-26	2.2200	2.2200	2.2000	2.2000	0.000%	3	5,713	+63.182%
2026-06-25	2.1500	2.5000	2.1500	2.2000	-22.261%	33	5,712	+63.182%
2026-06-22	2.8500	3.0000	2.8100	2.8300	+7.605%	55	5,712	+26.855%
2026-06-18	2.6300	2.6300	2.6300	2.6300	-0.755%	3	5,641	+36.502%
2026-06-17	2.7900	2.9000	2.6500	2.6500	-14.516%	39	5,641	+35.472%
2026-06-16	3.0500	3.1000	3.0500	3.1000	-15.068%	4	5,641	+15.806%
2026-06-15	3.8400	4.1500	3.6500	3.6500	+1.389%	8	5,641	-1.644%
2026-06-11	3.6700	3.6900	3.5000	3.6000	-7.692%	5	5,638	-0.278%
2026-06-08	3.6400	3.9000	3.6400	3.9000	-1.266%	7	5,640	-7.949%
2026-06-05	4.0500	4.0500	3.9500	3.9500	-16.667%	7	5,640	-9.114%
2026-06-03	4.8700	4.8700	4.5000	4.7400	-36.205%	10	5,634	-24.262%
2026-06-01	6.5500	7.5000	6.5500	7.4300	+35.337%	26	5,634	-51.682%
2026-05-29	5.1500	6.0000	5.1500	5.4900	+64.865%	33	5,634	-34.608%
2026-05-28	3.6200	3.7000	3.2500	3.3300	-15.267%	230	5,660	+7.808%
2026-05-27	3.5400	3.9300	3.5400	3.9300	+18.018%	143	5,813	-8.651%
2026-05-26	3.9500	3.9500	3.3300	3.3300	-18.780%	88	5,832	+7.808%
2026-05-22	3.3000	4.1700	3.3000	4.1000	+111.340%	167	5,762	-12.439%
2026-05-21	1.6700	1.9400	1.6200	1.9400	+31.081%	1,232	5,639	+85.052%
2026-05-19	1.4800	1.4800	1.4600	1.4800	-5.128%	6	5,639	+142.568%
2026-05-18	1.5800	1.5900	1.5500	1.5600	-11.364%	25	5,642	+130.128%
2026-05-15	1.7600	1.7600	1.7600	1.7600	+3.529%	2	5,642	+103.977%
2026-05-14	1.7000	1.7000	1.7000	1.7000	-4.494%	2	5,642	+111.176%
2026-05-13	1.7800	1.7800	1.7800	1.7800	+4.706%	3	5,639	+101.685%
2026-05-12	1.8800	1.8800	1.5900	1.7000	-15.000%	35	5,639	+111.176%
2026-05-11	2.4000	2.4000	2.0000	2.0000	-17.355%	552	5,639	+79.500%
2026-05-08	2.2200	2.4500	2.2200	2.4200	+50.311%	62	5,474	+48.347%
2026-05-07	1.6800	1.8400	1.6100	1.6100	-12.500%	10	5,485	+122.981%
2026-05-06	1.6600	1.8400	1.6600	1.8400	+16.456%	64	5,489	+95.109%
2026-05-05	1.6400	1.6400	1.5800	1.5800	+11.268%	5	5,489	+127.215%
2026-05-01	1.4200	1.4200	1.4200	1.4200	0.000%	1	5,486	+152.817%
2026-04-30	1.4200	1.4200	1.4200	1.4200	-5.960%	1	5,486	+152.817%
2026-04-29	1.1800	1.5100	1.1800	1.5100	+37.273%	24	5,486	+137.748%
2026-04-24	1.2000	1.2000	1.1000	1.1000	-30.818%	118	5,462	+226.364%
2026-04-22	1.6200	1.6200	1.5200	1.5900	-15.873%	9	5,363	+125.786%
2026-04-21	1.0800	1.8900	1.0800	1.8900	+67.257%	19	5,374	+89.947%
2026-04-20	1.1300	1.1300	1.1300	1.1300	+4.630%	1	5,374	+217.699%
2026-04-17	1.2000	1.2000	1.0800	1.0800	-6.087%	42	5,374	+232.407%
2026-04-16	1.1600	1.1700	1.1500	1.1500	+25.000%	8	5,338	+212.174%
2026-04-15	0.9200	0.9200	0.9200	0.9200	+1.099%	1	5,330	+290.217%
2026-04-14	0.9100	0.9100	0.9100	0.9100	+1.111%	1	5,330	+294.505%
2026-04-13	1.0000	1.0000	0.9000	0.9000	+21.622%	69	5,330	+298.889%
2026-04-10	0.8000	0.8000	0.7300	0.7400	+5.714%	58	5,269	+385.135%
2026-04-09	0.7600	0.7700	0.7000	0.7000	-33.333%	7	5,269	+412.857%
2026-04-02	0.9800	1.0500	0.9800	1.0500	+11.702%	23	5,247	+241.905%
2026-04-01	0.9400	0.9400	0.9400	0.9400	-11.321%	1	5,247	+281.915%
2026-03-31	1.0600	1.0600	1.0600	1.0600	-7.018%	8	5,247	+238.679%
2026-03-30	1.1400	1.1400	1.1400	1.1400	+15.152%	5	5,239	+214.912%
2026-03-25	0.9900	0.9900	0.9900	0.9900	+30.263%	1	5,239	+262.626%
2026-03-20	0.7600	0.7600	0.7600	0.7600	-16.484%	1	5,239	+372.368%
2026-03-19	0.9300	0.9300	0.9100	0.9100	-3.191%	113	5,238	+294.505%
2026-03-18	0.9400	0.9400	0.9400	0.9400	-6.000%	3	5,125	+281.915%
2026-03-17	1.0000	1.0000	1.0000	1.0000	-1.961%	1	5,122	+259.000%
2026-03-12	1.0900	1.0900	1.0200	1.0200	-0.971%	5	5,121	+251.961%
2026-03-05	1.0900	1.0900	1.0300	1.0300	-6.364%	7	5,118	+248.544%
2026-03-04	1.1000	1.1000	1.1000	1.1000	+12.245%	10	5,111	+226.364%
2026-02-26	0.9800	0.9800	0.9800	0.9800	+22.500%	2	5,101	+266.327%
2026-02-25	1.0800	1.0800	0.8000	0.8000	-20.792%	7	5,098	+348.750%
2026-02-24	1.0100	1.0100	1.0100	1.0100	+1.000%	15	5,098	+255.446%
2026-02-20	1.0000	1.0000	1.0000	1.0000	-27.007%	15	5,098	+259.000%
2026-02-11	1.3700	1.3700	1.3700	1.3700	-16.970%	1	5,098	+162.044%
2026-02-10	1.4300	1.6500	1.4300	1.6500	+28.906%	13	5,097	+117.576%
2026-02-09	1.2800	1.2800	1.2800	1.2800	-14.667%	2	5,089	+180.469%
2026-02-06	1.3600	1.5000	1.3600	1.5000	+3.448%	520	5,089	+139.333%
2026-02-04	1.4500	1.4500	1.4500	1.4500	+27.193%	25	5,069	+147.586%
2026-01-29	1.1400	1.1400	1.1400	1.1400	-8.800%	1	5,044	+214.912%
2026-01-28	1.2900	1.2900	1.2500	1.2500	-16.667%	11	5,043	+187.200%
2026-01-22	1.5000	1.5000	1.5000	1.5000	+11.940%	1	5,032	+139.333%
2026-01-21	1.3400	1.3400	1.3400	1.3400	-22.989%	5,000	5,031	+167.910%
2026-01-15	1.7400	1.7400	1.7400	1.7400	-43.871%	5	31	+106.322%
2025-12-18	3.1000	3.1000	3.1000	3.1000	-30.180%	1	31	+15.806%
2025-12-11	4.4400	4.4400	4.4400	4.4400	+11.000%	2	31	-19.144%
2025-12-02	4.0000	4.0000	4.0000	4.0000	-6.977%	1	31	-10.250%
2025-11-25	4.0000	4.3500	4.0000	4.3000	+7.500%	5	32	-16.512%
2025-11-24	4.0000	4.0000	4.0000	4.0000	+35.593%	1	29	-10.250%
2025-11-20	2.9500	2.9500	2.9500	2.9500	+3.147%	1	29	+21.695%
2025-11-18	2.8600	2.8600	2.8600	2.8600	-58.551%	1	30	+25.524%
2025-10-15	6.9000	6.9000	6.9000	6.9000	+28.731%	1	30	-47.971%
2025-09-26	5.3600	5.3600	5.3600	5.3600	-18.417%	1	30	-33.022%
2025-09-19	6.5700	6.5700	6.5700	6.5700	+1.077%	2	29	-45.358%
2025-09-18	6.4600	6.5000	6.4600	6.5000	+0.464%	10	27	-44.769%
2025-09-17	6.4700	6.4700	6.4700	6.4700	-4.853%	15	32	-44.513%
2025-09-10	6.8500	6.8500	6.8000	6.8000	-4.895%	5	17	-47.206%
2025-09-05	7.1500	7.1500	7.1500	7.1500	+8.333%	15	17	-49.790%
2025-08-29	6.6000	6.6000	6.6000	6.6000	+41.935%	1	1	-45.606%
2025-07-14	4.6500	4.6500	4.6500	4.6500	0.000%	1	1	-22.796%