Dark

HPQ20260918C27
HPQ Sep 18 2026 27.00 Call (HPQ260918C00027000)
option OPRA

EOD

Jul 23, 2026

1.03-24.265%(-0.33)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.1900	1.1900	1.0300	1.0300	-24.265%	23	3,937	0.000%
2026-07-22	1.3500	1.5200	1.3500	1.3600	+9.677%	40	3,948	-24.265%
2026-07-21	1.2200	1.3100	1.1800	1.2400	+18.095%	486	3,932	-16.935%
2026-07-20	1.2500	1.2500	1.0500	1.0500	-25.532%	17	4,285	-1.905%
2026-07-17	1.0900	1.4400	1.0900	1.4100	+41.000%	129	4,286	-26.950%
2026-07-16	1.0500	1.0500	1.0000	1.0000	+9.890%	11	4,297	+3.000%
2026-07-15	0.8300	0.9200	0.8300	0.9100	-20.870%	31	4,297	+13.187%
2026-07-14	1.3300	1.6400	1.1500	1.1500	-11.538%	86	4,308	-10.435%
2026-07-13	1.1600	1.3000	1.1100	1.3000	0.000%	31	4,288	-20.769%
2026-07-10	1.2000	1.3000	1.2000	1.3000	+13.043%	2	4,292	-20.769%
2026-07-09	0.9900	1.2000	0.9900	1.1500	+16.162%	36	4,292	-10.435%
2026-07-08	0.9200	0.9900	0.8800	0.9900	+28.571%	30	4,278	+4.040%
2026-07-07	0.9200	0.9200	0.7700	0.7700	+6.944%	10	4,285	+33.766%
2026-07-06	0.7300	0.7300	0.7100	0.7200	+30.909%	24	4,280	+43.056%
2026-07-02	0.6600	0.6600	0.5000	0.5500	-12.698%	63	4,267	+87.273%
2026-06-30	0.6900	0.7300	0.6000	0.6300	-20.253%	105	4,267	+63.492%
2026-06-29	0.9000	0.9000	0.7400	0.7900	-10.227%	33	4,247	+30.380%
2026-06-26	0.9900	0.9900	0.8500	0.8800	-13.725%	23	4,247	+17.045%
2026-06-25	1.0100	1.0500	1.0100	1.0200	-5.556%	8	4,227	+0.980%
2026-06-24	1.0700	1.0800	1.0700	1.0800	-14.961%	18	4,226	-4.630%
2026-06-23	1.2800	1.2800	1.2700	1.2700	-4.511%	6	4,226	-18.898%
2026-06-22	1.3500	1.4400	1.3300	1.3300	+14.655%	40	4,223	-22.556%
2026-06-18	1.1600	1.2500	1.1300	1.1600	-7.937%	34	4,221	-11.207%
2026-06-17	1.0700	1.2600	1.0700	1.2600	-18.710%	12	4,221	-18.254%
2026-06-16	1.7500	1.7500	1.5500	1.5500	-4.321%	23	4,221	-33.548%
2026-06-15	2.2500	2.2500	1.6200	1.6200	-18.593%	13	4,218	-36.420%
2026-06-12	1.9900	1.9900	1.9900	1.9900	+11.173%	1	4,207	-48.241%
2026-06-11	2.1300	2.1300	1.7900	1.7900	-9.137%	171	4,206	-42.458%
2026-06-10	2.1000	2.1200	1.9700	1.9700	-3.902%	125	4,306	-47.716%
2026-06-08	2.2000	2.2000	1.9400	2.0500	+2.500%	4	4,187	-49.756%
2026-06-05	2.3900	2.3900	2.0000	2.0000	-23.077%	82	4,189	-48.500%
2026-06-04	2.7400	2.9200	2.6000	2.6000	-5.109%	49	4,160	-60.385%
2026-06-03	2.7300	2.9200	2.7300	2.7400	-32.346%	35	4,184	-62.409%
2026-06-02	4.2000	4.4700	4.0400	4.0500	-19.000%	53	4,153	-74.568%
2026-06-01	3.3500	5.0000	3.3500	5.0000	+54.321%	67	4,161	-79.400%
2026-05-29	3.0000	3.6000	2.8600	3.2400	+72.340%	104	4,181	-68.210%
2026-05-28	2.0800	2.3000	1.8000	1.8800	-18.615%	1,411	4,150	-45.213%
2026-05-27	1.8500	2.3400	1.8500	2.3100	+28.333%	93	2,813	-55.411%
2026-05-26	2.0900	2.0900	1.8000	1.8000	-24.370%	20	2,791	-42.778%
2026-05-22	1.1800	2.5300	1.1800	2.3800	+205.128%	858	2,771	-56.723%
2026-05-20	0.7100	0.7800	0.7100	0.7800	+23.810%	7	2,063	+32.051%
2026-05-19	0.6000	0.6300	0.6000	0.6300	-17.105%	2	2,063	+63.492%
2026-05-13	0.7600	0.7600	0.7600	0.7600	-29.630%	2	2,063	+35.526%
2026-05-11	0.9600	1.0800	0.9600	1.0800	+44.000%	15	2,063	-4.630%
2026-05-07	0.7300	0.7500	0.7100	0.7500	+2.740%	9	2,078	+37.333%
2026-05-06	0.7400	0.7700	0.7100	0.7300	+7.353%	10	2,087	+41.096%
2026-05-05	0.6800	0.6800	0.6800	0.6800	+7.937%	2	2,097	+51.471%
2026-05-04	0.6300	0.6300	0.6300	0.6300	+8.621%	1	2,097	+63.492%
2026-05-01	0.5600	0.5900	0.5600	0.5800	-17.143%	22	2,085	+77.586%
2026-04-30	0.5700	0.7000	0.5700	0.7000	+27.273%	20	2,085	+47.143%
2026-04-29	0.5400	0.6700	0.5400	0.5500	+7.843%	1,119	2,097	+87.273%
2026-04-23	0.5100	0.5100	0.5100	0.5100	-21.538%	2	999	+101.961%
2026-04-22	0.6500	0.6500	0.6500	0.6500	-14.474%	1	997	+58.462%
2026-04-21	0.5700	0.7600	0.5700	0.7600	+90.000%	64	995	+35.526%
2026-04-17	0.4100	0.4200	0.3900	0.4000	+5.263%	43	995	+157.500%
2026-04-16	0.3800	0.3800	0.3800	0.3800	-5.000%	3	957	+171.053%
2026-04-14	0.4000	0.4000	0.4000	0.4000	+66.667%	1	957	+157.500%
2026-04-13	0.2400	0.2400	0.2400	0.2400	-44.186%	1	957	+329.167%
2026-03-31	0.4300	0.4300	0.4300	0.4300	-20.370%	1	957	+139.535%
2026-03-26	0.5400	0.5400	0.5400	0.5400	+54.286%	1	957	+90.741%
2026-03-12	0.3500	0.3500	0.3500	0.3500	-16.667%	3	958	+194.286%
2026-02-26	0.4200	0.4200	0.4200	0.4200	-27.586%	1	958	+145.238%
2026-02-25	0.5800	0.5800	0.5800	0.5800	+61.111%	1	958	+77.586%
2026-02-20	0.3600	0.3600	0.3600	0.3600	-40.000%	3	958	+186.111%
2026-02-02	0.6000	0.6000	0.6000	0.6000	+9.091%	9	961	+71.667%
2026-01-30	0.5000	0.5500	0.5000	0.5500	-8.333%	34	957	+87.273%
2026-01-22	0.6000	0.6000	0.6000	0.6000	-20.000%	12	957	+71.667%
2026-01-13	0.7500	0.7500	0.7500	0.7500	-10.714%	3	957	+37.333%
2026-01-12	0.8400	0.8400	0.8400	0.8400	+1.205%	1	957	+22.619%
2026-01-09	0.8300	0.8300	0.8300	0.8300	-17.000%	5	957	+24.096%
2026-01-02	1.0500	1.0500	1.0000	1.0000	-19.355%	5	957	+3.000%
2025-12-30	1.2400	1.2400	1.2400	1.2400	-4.615%	8	955	-16.935%
2025-12-23	1.3000	1.3000	1.3000	1.3000	-10.345%	1	955	-20.769%
2025-12-22	1.4500	1.4500	1.4500	1.4500	+4.317%	4	955	-28.966%
2025-12-19	1.3900	1.3900	1.3900	1.3900	-7.333%	1	955	-25.899%
2025-12-18	1.5000	1.5000	1.5000	1.5000	-32.735%	3	956	-31.333%
2025-12-08	2.2200	2.2300	2.2100	2.2300	-5.106%	151	953	-53.812%
2025-12-03	2.3500	2.3500	2.3500	2.3500	+0.858%	1	802	-56.170%
2025-12-02	2.3300	2.3300	2.3300	2.3300	+15.347%	1	802	-55.794%
2025-12-01	1.8600	2.0200	1.8600	2.0200	+4.124%	6	802	-49.010%
2025-11-28	2.0000	2.0000	1.9400	1.9400	-21.138%	6	803	-46.907%
2025-11-25	2.4900	2.5000	2.4600	2.4600	+20.000%	7	809	-58.130%
2025-11-21	1.8700	2.0500	1.8700	2.0500	+28.125%	9	816	-49.756%
2025-11-19	1.5000	1.6000	1.5000	1.6000	-38.462%	11	816	-35.625%
2025-11-12	2.5400	2.6000	2.4600	2.6000	-24.638%	31	805	-60.385%
2025-10-09	3.4500	3.4500	3.4500	3.4500	-3.090%	250	774	-70.145%
2025-10-08	3.2500	3.5600	3.2500	3.5600	+14.103%	492	524	-71.067%
2025-10-07	3.1200	3.1200	3.1200	3.1200	-5.455%	1	51	-66.987%
2025-10-03	3.3000	3.3000	3.3000	3.3000	-16.456%	1	51	-68.788%
2025-09-18	3.9500	3.9500	3.9500	3.9500	-6.398%	26	51	-73.924%
2025-09-10	4.2200	4.2200	4.2200	4.2200	-7.253%	1	35	-75.592%
2025-09-05	4.5900	4.5900	4.5500	4.5500	-9.722%	2	34	-77.363%
2025-09-04	4.4000	5.0400	4.4000	5.0400	+29.231%	3	33	-79.563%
2025-08-28	3.9700	4.2000	3.9000	3.9000	+5.405%	9	34	-73.590%
2025-08-27	3.5500	3.7000	3.5400	3.7000	+4.225%	61	26	-72.162%
2025-08-26	3.5200	3.5500	3.5200	3.5500	-8.974%	60	71	-70.986%
2025-08-25	3.9000	3.9000	3.9000	3.9000	+21.875%	10	20	-73.590%
2025-08-21	3.2000	3.2000	3.2000	3.2000	-7.246%	6	21	-67.813%
2025-08-20	3.4500	3.4500	3.4500	3.4500	-5.479%	1	21	-70.145%
2025-08-19	3.6500	3.6500	3.6500	3.6500	+5.187%	1	21	-71.781%
2025-08-18	3.5500	3.5500	3.4700	3.4700	+11.935%	11	20	-70.317%
2025-08-08	3.1000	3.1000	3.1000	3.1000	+5.802%	2	10	-66.774%
2025-07-29	2.9300	2.9300	2.9300	2.9300	-3.300%	1	8	-64.846%
2025-07-28	3.0300	3.0300	3.0300	3.0300	+15.649%	7	7	-66.007%
2025-07-14	2.6200	2.6200	2.6200	2.6200	-12.375%	1	9	-60.687%
2025-07-09	2.9900	2.9900	2.9900	2.9900	+16.342%	1	9	-65.552%
2025-06-25	2.5700	2.5700	2.5700	2.5700	+0.391%	1	8	-59.922%
2025-06-16	2.5600	2.5600	2.5600	2.5600	-8.571%	7	8	-59.766%
2025-06-02	2.8000	2.8000	2.8000	2.8000	0.000%	1	1	-63.214%