Dark

HPQ20260918C25
HPQ Sep 18 2026 25.00 Call (HPQ260918C00025000)
option OPRA

EOD

Jul 23, 2026

1.72-21.818%(-0.48)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.2100	2.2100	1.7200	1.7200	-21.818%	149	2,694	0.000%
2026-07-22	2.4500	2.4500	2.1600	2.2000	+12.245%	40	2,630	-21.818%
2026-07-21	1.8100	2.0700	1.8100	1.9600	+3.158%	28	2,629	-12.245%
2026-07-20	2.0000	2.0000	1.7400	1.9000	-13.636%	28	2,631	-9.474%
2026-07-17	1.8600	2.2200	1.8300	2.2000	+42.857%	174	2,620	-21.818%
2026-07-16	1.5000	1.5400	1.3000	1.5400	+6.944%	119	2,602	+11.688%
2026-07-15	1.8400	1.9200	1.3000	1.4400	-21.739%	578	2,602	+19.444%
2026-07-14	2.1000	2.5400	1.7900	1.8400	-9.804%	471	2,959	-6.522%
2026-07-13	1.9000	2.0400	1.6900	2.0400	+10.270%	178	2,926	-15.686%
2026-07-10	1.9800	2.1400	1.8000	1.8500	+6.322%	270	2,932	-7.027%
2026-07-09	1.6000	1.9900	1.6000	1.7400	+6.098%	115	2,804	-1.149%
2026-07-08	1.5200	1.6500	1.3900	1.6400	+30.159%	261	2,772	+4.878%
2026-07-07	1.3000	1.5000	1.2500	1.2600	+8.621%	64	2,762	+36.508%
2026-07-06	1.0600	1.2000	1.0600	1.1600	+20.833%	106	2,774	+48.276%
2026-07-02	1.1500	1.2000	0.9400	0.9600	-9.434%	1,049	2,541	+79.167%
2026-07-01	1.0000	1.0600	1.0000	1.0600	+8.163%	47	2,541	+62.264%
2026-06-30	1.0600	1.1400	0.9800	0.9800	-20.968%	12	2,560	+75.510%
2026-06-29	1.3000	1.5600	1.2000	1.2400	-3.125%	83	2,559	+38.710%
2026-06-26	1.3000	1.3000	1.2800	1.2800	-11.724%	3	2,558	+34.375%
2026-06-25	1.5700	1.5900	1.4500	1.4500	-6.452%	91	2,559	+18.621%
2026-06-24	1.5400	1.5500	1.5400	1.5500	-14.365%	9	2,513	+10.968%
2026-06-23	1.8100	1.8100	1.8100	1.8100	-8.122%	1	2,509	-4.972%
2026-06-22	2.0600	2.1400	1.8400	1.9700	+8.840%	71	2,510	-12.690%
2026-06-18	1.5000	1.8100	1.5000	1.8100	-4.233%	26	2,425	-4.972%
2026-06-17	1.9000	1.9000	1.7900	1.8900	-15.625%	68	2,425	-8.995%
2026-06-16	2.1000	2.2400	2.1000	2.2400	-11.111%	30	2,425	-23.214%
2026-06-15	2.6800	2.6900	2.5200	2.5200	+2.439%	32	2,440	-31.746%
2026-06-11	2.5300	2.5300	2.4600	2.4600	-14.583%	109	2,425	-30.081%
2026-06-10	2.8400	2.8900	2.4500	2.8800	+15.200%	110	2,462	-40.278%
2026-06-09	2.3000	2.5000	2.2400	2.5000	-11.348%	45	2,353	-31.200%
2026-06-08	2.6400	2.8200	2.6400	2.8200	-8.143%	5	2,322	-39.007%
2026-06-05	3.0500	3.0700	3.0500	3.0700	-11.782%	19	2,326	-43.974%
2026-06-04	3.6100	3.7000	3.4800	3.4800	+2.053%	14	2,319	-50.575%
2026-06-03	3.7000	3.7000	3.4100	3.4100	-23.198%	173	2,330	-49.560%
2026-06-02	6.0000	6.0000	4.4400	4.4400	-26.000%	38	2,340	-61.261%
2026-06-01	4.3000	6.0500	4.3000	6.0000	+38.889%	45	2,336	-71.333%
2026-05-29	4.1200	4.7200	3.8500	4.3200	+66.154%	41	2,346	-60.185%
2026-05-28	2.7500	2.9800	2.5800	2.6000	-13.907%	68	2,355	-33.846%
2026-05-27	2.5000	3.1000	2.2300	3.0200	+23.265%	130	2,379	-43.046%
2026-05-26	2.9900	2.9900	2.4500	2.4500	-20.968%	32	2,356	-29.796%
2026-05-22	1.5000	3.2100	1.5000	3.1000	+198.077%	394	2,352	-44.516%
2026-05-21	1.0100	1.0400	1.0000	1.0400	-6.306%	8	2,267	+65.385%
2026-05-20	1.1100	1.1100	1.1100	1.1100	+15.625%	6	2,267	+54.955%
2026-05-19	0.9000	0.9600	0.9000	0.9600	-4.950%	28	2,269	+79.167%
2026-05-18	1.0400	1.0400	1.0000	1.0100	-6.481%	7	2,269	+70.297%
2026-05-15	1.0100	1.0800	1.0100	1.0800	+1.887%	8	2,269	+59.259%
2026-05-14	1.1400	1.1400	1.0600	1.0600	-17.829%	12	2,257	+62.264%
2026-05-13	1.1600	1.2900	1.1600	1.2900	+24.038%	113	2,169	+33.333%
2026-05-12	1.1200	1.1200	1.0300	1.0400	-24.638%	280	2,169	+65.385%
2026-05-11	1.5800	1.5900	1.3800	1.3800	-16.364%	39	2,169	+24.638%
2026-05-08	1.5800	1.6500	1.5800	1.6500	+50.000%	11	2,074	+4.242%
2026-05-07	1.1000	1.2600	1.0700	1.1000	-17.293%	53	2,074	+56.364%
2026-05-06	1.2100	1.3300	1.2100	1.3300	+15.652%	10	2,025	+29.323%
2026-05-05	0.9200	1.1500	0.9200	1.1500	+17.347%	3	2,025	+49.565%
2026-05-04	0.9800	0.9900	0.9800	0.9800	-1.010%	444	2,023	+75.510%
2026-04-30	0.8000	0.9900	0.8000	0.9900	+10.000%	30	2,192	+73.737%
2026-04-29	0.7400	0.9000	0.7400	0.9000	+25.000%	60	2,192	+91.111%
2026-04-28	0.7300	0.7300	0.7200	0.7200	+2.857%	41	2,203	+138.889%
2026-04-27	0.7800	0.7800	0.6500	0.7000	-10.256%	32	2,203	+145.714%
2026-04-23	0.8100	0.8200	0.7800	0.7800	-13.333%	20	2,184	+120.513%
2026-04-22	1.1400	1.1400	0.8600	0.9000	-19.643%	113	2,174	+91.111%
2026-04-21	0.9500	1.1800	0.9500	1.1200	+69.697%	225	2,252	+53.571%
2026-04-20	0.6500	0.6800	0.6500	0.6600	-4.348%	6	2,252	+160.606%
2026-04-17	0.7000	0.7000	0.6900	0.6900	-2.817%	6	2,249	+149.275%
2026-04-16	0.6400	0.7100	0.6400	0.7100	+18.333%	12	2,249	+142.254%
2026-04-15	0.5700	0.6000	0.5600	0.6000	+5.263%	8	2,248	+186.667%
2026-04-14	0.5400	0.5700	0.5400	0.5700	+26.667%	216	2,248	+201.754%
2026-04-13	0.4200	0.4500	0.4200	0.4500	+12.500%	42	2,117	+282.222%
2026-04-10	0.4000	0.4000	0.4000	0.4000	-9.091%	8	2,115	+330.000%
2026-04-09	0.4900	0.4900	0.4400	0.4400	-10.204%	4	2,107	+290.909%
2026-04-08	0.4900	0.4900	0.4900	0.4900	-9.259%	1	2,107	+251.020%
2026-04-07	0.5400	0.5400	0.5400	0.5400	-8.475%	1	2,108	+218.519%
2026-04-06	0.6200	0.6200	0.5900	0.5900	+5.357%	4	2,107	+191.525%
2026-04-01	0.5700	0.5700	0.5600	0.5600	-9.677%	5	2,107	+207.143%
2026-03-31	0.6400	0.6400	0.6200	0.6200	-1.587%	2	2,107	+177.419%
2026-03-30	0.6900	0.7000	0.6300	0.6300	-11.268%	350	2,107	+173.016%
2026-03-27	0.7100	0.7100	0.7100	0.7100	-1.389%	1	1,847	+142.254%
2026-03-26	0.7200	0.7200	0.7200	0.7200	+10.769%	155	1,848	+138.889%
2026-03-25	0.6500	0.6500	0.6500	0.6500	+10.169%	248	1,693	+164.615%
2026-03-24	0.5200	0.6000	0.5200	0.5900	+20.408%	390	1,547	+191.525%
2026-03-23	0.4500	0.4900	0.4500	0.4900	+2.083%	39	1,184	+251.020%
2026-03-20	0.4800	0.4800	0.4800	0.4800	-7.692%	2	1,147	+258.333%
2026-03-19	0.5000	0.5200	0.5000	0.5200	-16.129%	3	1,147	+230.769%
2026-03-18	0.6200	0.6200	0.6200	0.6200	+5.085%	3	1,147	+177.419%
2026-03-17	0.5900	0.5900	0.5900	0.5900	-6.349%	1	1,149	+191.525%
2026-03-16	0.5000	0.6300	0.5000	0.6300	+5.000%	3	1,149	+173.016%
2026-03-13	0.6000	0.6000	0.6000	0.6000	-13.043%	23	1,148	+186.667%
2026-03-12	0.6900	0.6900	0.6900	0.6900	-8.000%	1	1,148	+149.275%
2026-03-10	0.5600	0.7500	0.5600	0.7500	-1.316%	6	1,147	+129.333%
2026-03-06	0.7600	0.7600	0.7600	0.7600	+16.923%	3	1,146	+126.316%
2026-03-03	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,143	+164.615%
2026-02-23	0.6500	0.6500	0.6500	0.6500	-1.515%	1	1,142	+164.615%
2026-02-18	0.6600	0.6600	0.6600	0.6600	-32.653%	10	1,141	+160.606%
2026-02-13	0.9800	0.9800	0.9800	0.9800	+28.947%	1	1,140	+75.510%
2026-02-12	0.7600	0.7600	0.7600	0.7600	-24.000%	1	1,140	+126.316%
2026-02-10	1.0500	1.0500	1.0000	1.0000	-9.091%	3	1,140	+72.000%
2026-02-04	1.1000	1.1000	1.1000	1.1000	+52.778%	10	1,138	+56.364%
2026-02-03	0.7200	0.7200	0.7200	0.7200	-20.879%	1	1,128	+138.889%
2026-02-02	0.9200	0.9200	0.9100	0.9100	+21.333%	382	1,127	+89.011%
2026-01-28	0.7500	0.7500	0.7500	0.7500	-11.765%	30	745	+129.333%
2026-01-23	0.8500	0.8500	0.8500	0.8500	-5.556%	3	715	+102.353%
2026-01-20	0.9000	0.9000	0.9000	0.9000	-3.226%	2	715	+91.111%
2026-01-16	0.9800	0.9800	0.9300	0.9300	-39.216%	8	711	+84.946%
2026-01-14	1.5300	1.5300	1.5300	1.5300	+30.769%	3	711	+12.418%
2026-01-13	1.1000	1.1700	1.1000	1.1700	0.000%	43	708	+47.009%
2026-01-09	1.2900	1.2900	1.1700	1.1700	-22.000%	26	703	+47.009%
2026-01-08	1.5000	1.5000	1.5000	1.5000	-14.286%	3	679	+14.667%
2025-12-31	1.7500	1.7500	1.7500	1.7500	-3.315%	3	679	-1.714%
2025-12-30	1.8100	1.8100	1.8100	1.8100	0.000%	1	679	-4.972%
2025-12-29	1.8200	1.8200	1.8100	1.8100	-18.468%	38	679	-4.972%
2025-12-26	2.2200	2.2200	2.2200	2.2200	+5.213%	1	717	-22.523%
2025-12-22	2.1100	2.1100	2.1100	2.1100	+6.030%	1	716	-18.483%
2025-12-19	2.0900	2.0900	1.9900	1.9900	-11.556%	25	716	-13.568%
2025-12-18	2.0400	2.2500	2.0400	2.2500	-15.094%	16	693	-23.556%
2025-12-17	2.6500	2.6500	2.6500	2.6500	-7.343%	4	678	-35.094%
2025-12-16	2.8600	2.8600	2.8600	2.8600	-2.389%	5	678	-39.860%
2025-12-12	3.2500	3.2500	2.9300	2.9300	-9.846%	18	673	-41.297%
2025-12-03	3.2500	3.2500	3.2500	3.2500	+2.201%	5	674	-47.077%
2025-12-02	3.1500	3.1800	3.1000	3.1800	+15.636%	446	676	-45.912%
2025-12-01	2.6900	2.8100	2.6900	2.7500	-14.596%	7	288	-37.455%
2025-11-25	3.2200	3.2200	3.2200	3.2200	+13.380%	2	287	-46.584%
2025-11-24	2.8400	2.8400	2.8400	2.8400	+11.373%	1	289	-39.437%
2025-11-21	2.5500	2.5500	2.5500	2.5500	+19.718%	5	290	-32.549%
2025-11-20	2.1300	2.1300	2.1300	2.1300	-13.415%	3	290	-19.249%
2025-11-17	2.5000	2.5000	2.4600	2.4600	-28.488%	2	290	-30.081%
2025-11-12	3.4400	3.4400	3.4400	3.4400	+6.173%	1	288	-50.000%
2025-11-11	3.2400	3.2400	3.2400	3.2400	-20.000%	1	287	-46.914%
2025-11-07	4.0500	4.0500	4.0500	4.0500	-32.500%	1	287	-57.531%
2025-10-15	6.0000	6.0000	6.0000	6.0000	+30.152%	1	288	-71.333%
2025-10-08	4.6500	4.6500	4.6100	4.6100	-24.919%	8	287	-62.690%
2025-09-04	6.1400	6.1400	6.1400	6.1400	+24.797%	1	287	-71.987%
2025-08-28	5.6600	5.7000	4.7900	4.9200	+10.562%	41	288	-65.041%
2025-08-22	4.4500	4.4500	4.4500	4.4500	-4.301%	1	254	-61.348%
2025-08-18	4.6500	4.6500	4.6500	4.6500	+32.857%	1	255	-63.011%
2025-07-21	3.4000	3.5000	3.4000	3.5000	-2.778%	451	254	-50.857%
2025-07-18	3.4300	3.6000	3.4300	3.6000	+11.455%	450	472	-52.222%
2025-07-17	3.2300	3.2300	3.2300	3.2300	+0.937%	1	49	-46.749%
2025-07-16	3.2000	3.2000	3.1500	3.2000	-7.781%	19	48	-46.250%
2025-07-14	3.6000	3.6000	3.4700	3.4700	-8.924%	2	38	-50.432%
2025-07-08	3.8000	3.8100	3.8000	3.8100	+7.932%	15	37	-54.856%
2025-07-01	3.4500	3.5300	3.4500	3.5300	+18.855%	15	37	-51.275%
2025-06-25	2.9700	2.9700	2.9700	2.9700	-1.000%	7	28	-42.088%
2025-06-23	3.0700	3.0900	2.7700	3.0000	-11.765%	16	21	-42.667%
2025-06-20	3.4000	3.4000	3.4000	3.4000	-7.104%	10	6	-49.412%
2025-05-30	3.5700	3.6600	3.5700	3.6600	0.000%	4	1	-53.005%