Dark

HPQ20260918C24
HPQ Sep 18 2026 24.00 Call (HPQ260918C00024000)
option OPRA

EOD

Jul 23, 2026

2.15-21.818%(-0.60)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.5600	2.5600	2.1500	2.1500	-21.818%	8	1,477	0.000%
2026-07-22	2.9100	2.9100	2.7500	2.7500	+14.583%	13	1,480	-21.818%
2026-07-21	2.3900	2.4000	2.3000	2.4000	+1.695%	39	1,480	-10.417%
2026-07-20	2.4400	2.4400	2.3000	2.3600	-10.266%	40	1,518	-8.898%
2026-07-17	2.2800	2.7200	2.2800	2.6300	+32.161%	38	1,519	-18.251%
2026-07-16	1.9700	1.9900	1.9700	1.9900	+2.051%	6	1,526	+8.040%
2026-07-15	2.4900	2.4900	1.9100	1.9500	-14.474%	26	1,522	+10.256%
2026-07-14	2.5700	2.9000	2.2800	2.2800	-6.939%	33	1,518	-5.702%
2026-07-13	2.3800	2.4500	2.1900	2.4500	+4.255%	44	1,505	-12.245%
2026-07-10	2.5000	2.5300	2.3500	2.3500	+3.070%	18	1,510	-8.511%
2026-07-09	2.4400	2.4400	2.1800	2.2800	+16.923%	38	1,510	-5.702%
2026-07-08	1.6400	2.1100	1.6400	1.9500	+25.000%	203	1,504	+10.256%
2026-07-07	1.6800	1.6800	1.5500	1.5600	+9.091%	140	1,399	+37.821%
2026-07-06	1.4500	1.4700	1.4100	1.4300	+16.260%	9	1,262	+50.350%
2026-07-02	1.4700	1.4700	1.2300	1.2300	-12.143%	3	1,258	+74.797%
2026-07-01	1.1800	1.4000	1.1800	1.4000	+9.375%	18	1,258	+53.571%
2026-06-30	1.5000	1.5000	1.2800	1.2800	-20.497%	10	1,262	+67.969%
2026-06-29	1.6000	1.6600	1.6000	1.6100	-3.593%	16	1,261	+33.540%
2026-06-26	1.7400	1.7400	1.6700	1.6700	-16.080%	2	1,247	+28.743%
2026-06-25	1.9600	1.9900	1.9600	1.9900	-16.387%	6	1,247	+8.040%
2026-06-23	2.0600	2.3800	2.0600	2.3800	+5.778%	41	1,252	-9.664%
2026-06-22	2.4900	2.6300	2.2500	2.2500	+11.940%	31	1,241	-4.444%
2026-06-18	1.9700	2.1400	1.9700	2.0100	-9.865%	44	1,208	+6.965%
2026-06-17	2.1900	2.2300	2.1900	2.2300	-17.407%	12	1,208	-3.587%
2026-06-16	2.6500	2.7000	2.6500	2.7000	-14.557%	6	1,208	-20.370%
2026-06-15	3.0700	3.1600	3.0700	3.1600	-2.769%	2	1,208	-31.962%
2026-06-12	3.2500	3.2500	3.2500	3.2500	+8.333%	1	1,209	-33.846%
2026-06-11	3.0000	3.0000	3.0000	3.0000	-10.448%	1	1,209	-28.333%
2026-06-10	3.3500	3.3500	3.3500	3.3500	+14.334%	1	1,209	-35.821%
2026-06-09	2.8500	2.9300	2.7700	2.9300	-11.212%	9	1,209	-26.621%
2026-06-08	3.3000	3.3000	3.3000	3.3000	-2.367%	2	1,207	-34.848%
2026-06-05	3.3800	3.3800	3.3800	3.3800	-15.500%	1	1,207	-36.391%
2026-06-03	4.1500	4.1500	4.0000	4.0000	-40.741%	10	1,206	-46.250%
2026-06-01	5.9000	6.7500	5.9000	6.7500	+42.405%	24	1,212	-68.148%
2026-05-29	5.3000	5.4000	4.7400	4.7400	+43.636%	14	1,205	-54.641%
2026-05-28	3.3800	3.5000	3.1100	3.3000	-0.302%	36	1,201	-34.848%
2026-05-27	2.7500	3.3100	2.7500	3.3100	+13.746%	40	1,201	-35.045%
2026-05-26	3.0500	3.0500	2.9100	2.9100	-18.258%	14	1,194	-26.117%
2026-05-22	2.0500	3.6900	2.0500	3.5600	+126.752%	1,242	1,190	-39.607%
2026-05-21	1.3400	1.5700	1.3400	1.5700	+33.051%	21	296	+36.943%
2026-05-19	1.1800	1.1800	1.1800	1.1800	-5.600%	2	296	+82.203%
2026-05-18	1.2500	1.2500	1.2500	1.2500	-3.846%	1	307	+72.000%
2026-05-15	1.2200	1.3000	1.2200	1.3000	-5.109%	12	307	+65.385%
2026-05-14	1.3700	1.3700	1.3700	1.3700	-11.039%	5	309	+56.934%
2026-05-13	1.4100	1.5400	1.4100	1.5400	+18.462%	45	307	+39.610%
2026-05-12	1.4300	1.4300	1.3000	1.3000	-17.722%	24	307	+65.385%
2026-05-11	2.0000	2.0000	1.5800	1.5800	-21.000%	48	307	+36.076%
2026-05-08	1.6500	2.0600	1.6500	2.0000	+43.885%	17	268	+7.500%
2026-05-07	1.3900	1.3900	1.3900	1.3900	-7.333%	1	276	+54.676%
2026-05-06	1.5000	1.5000	1.5000	1.5000	+16.279%	3	276	+43.333%
2026-05-05	1.2900	1.2900	1.2900	1.2900	+11.207%	1	276	+66.667%
2026-05-01	1.1300	1.2400	1.1300	1.1600	-0.855%	11	268	+85.345%
2026-04-30	1.0200	1.1700	1.0200	1.1700	+13.592%	42	268	+83.761%
2026-04-24	1.0300	1.0300	1.0300	1.0300	+3.000%	1	269	+108.738%
2026-04-23	0.9900	1.0000	0.9900	1.0000	-13.793%	80	268	+115.000%
2026-04-22	1.2500	1.2500	1.1600	1.1600	-14.706%	4	188	+85.345%
2026-04-21	1.3600	1.3600	1.3600	1.3600	+65.854%	2	183	+58.088%
2026-04-20	0.8300	0.8900	0.8200	0.8200	-7.865%	95	183	+162.195%
2026-04-17	0.8900	0.8900	0.8900	0.8900	-1.111%	1	196	+141.573%
2026-04-16	0.9000	0.9000	0.9000	0.9000	+20.000%	3	195	+138.889%
2026-04-15	0.7500	0.7500	0.7500	0.7500	+5.634%	1	192	+186.667%
2026-04-14	0.7100	0.7100	0.6700	0.7100	+1.429%	113	191	+202.817%
2026-04-13	0.7600	0.7800	0.7000	0.7000	+22.807%	7	83	+207.143%
2026-04-10	0.6000	0.6000	0.5700	0.5700	+3.636%	2	81	+277.193%
2026-04-09	0.5400	0.5500	0.5400	0.5500	-21.429%	2	80	+290.909%
2026-04-08	0.7000	0.7100	0.7000	0.7000	+12.903%	5	80	+207.143%
2026-04-07	0.6200	0.6200	0.6200	0.6200	-23.457%	1	78	+246.774%
2026-04-06	0.9100	0.9100	0.8100	0.8100	+14.085%	12	79	+165.432%
2026-04-01	0.7100	0.7100	0.7100	0.7100	-19.318%	1	68	+202.817%
2026-03-31	0.8600	0.8900	0.8600	0.8800	-17.757%	3	69	+144.318%
2026-03-25	1.0700	1.0700	1.0700	1.0700	+94.545%	1	67	+100.935%
2026-03-23	0.5500	0.5500	0.5500	0.5500	-6.780%	2	66	+290.909%
2026-03-20	0.5900	0.5900	0.5900	0.5900	-22.368%	2	65	+264.407%
2026-03-17	0.7600	0.7600	0.7600	0.7600	-6.173%	2	65	+182.895%
2026-03-10	0.8100	0.8100	0.8100	0.8100	-4.706%	20	65	+165.432%
2026-03-05	0.8500	0.8500	0.8500	0.8500	+2.410%	1	45	+152.941%
2026-02-26	0.8300	0.8300	0.8300	0.8300	+12.162%	1	44	+159.036%
2026-02-25	0.7400	0.7400	0.7400	0.7400	-37.815%	2	42	+190.541%
2026-02-10	1.3300	1.3300	1.1900	1.1900	+19.000%	5	42	+80.672%
2026-02-06	1.0000	1.0000	1.0000	1.0000	-9.091%	1	40	+115.000%
2026-02-05	1.1000	1.1000	1.1000	1.1000	-8.333%	7	39	+95.455%
2026-02-04	1.2000	1.2000	1.2000	1.2000	+8.108%	7	38	+79.167%
2026-02-02	1.0100	1.1100	1.0100	1.1100	+16.842%	13	32	+93.694%
2026-01-28	0.9500	0.9500	0.9500	0.9500	-8.654%	10	32	+126.316%
2026-01-23	1.2300	1.2300	1.0400	1.0400	-2.804%	15	22	+106.731%
2026-01-20	1.0700	1.0700	1.0700	1.0700	-15.079%	2	7	+100.935%
2026-01-16	1.2300	1.2600	1.2300	1.2600	-31.522%	5	2	+70.635%
2026-01-08	1.8400	1.8400	1.8400	1.8400	+18.710%	1	2	+16.848%
2026-01-07	1.5500	1.5500	1.5500	1.5500	-18.848%	1	1	+38.710%
2026-01-06	1.9100	1.9100	1.9100	1.9100	0.000%	1	1	+12.565%