Dark

HPQ20260918C30
HPQ Sep 18 2026 30.00 Call (HPQ260918C00030000)
option OPRA

EOD

Jul 23, 2026

0.4800-26.154%(-0.1700)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6500	0.6500	0.4800	0.4800	-26.154%	58	2,697	0.000%
2026-07-22	0.7900	0.7900	0.6400	0.6500	+8.333%	38	2,701	-26.154%
2026-07-21	0.6000	0.6300	0.5600	0.6000	+11.111%	91	2,665	-20.000%
2026-07-20	0.7400	0.7400	0.5400	0.5400	-19.403%	57	2,663	-11.111%
2026-07-17	0.5500	0.7200	0.5500	0.6700	+52.273%	93	2,609	-28.358%
2026-07-16	0.3800	0.4400	0.3800	0.4400	-6.383%	92	2,628	+9.091%
2026-07-15	0.4500	0.4700	0.3800	0.4700	-26.563%	40	2,676	+2.128%
2026-07-14	0.8300	0.8800	0.6400	0.6400	+6.667%	42	2,676	-25.000%
2026-07-13	0.5800	0.6000	0.5100	0.6000	-10.448%	407	2,682	-20.000%
2026-07-10	0.6300	0.6900	0.6200	0.6700	+21.818%	53	2,482	-28.358%
2026-07-09	0.6100	0.6100	0.5500	0.5500	+7.843%	11	2,453	-12.727%
2026-07-08	0.4100	0.5100	0.4100	0.5100	+30.769%	156	2,445	-5.882%
2026-07-07	0.4000	0.4000	0.3800	0.3900	+11.429%	25	2,311	+23.077%
2026-07-06	0.3400	0.3600	0.3400	0.3500	+34.615%	6	2,291	+37.143%
2026-07-02	0.2900	0.2900	0.2600	0.2600	-16.129%	4	2,283	+84.615%
2026-07-01	0.3100	0.3200	0.3100	0.3100	+3.333%	28	2,283	+54.839%
2026-06-30	0.3200	0.3400	0.3000	0.3000	-26.829%	128	2,261	+60.000%
2026-06-29	0.5300	0.5300	0.3900	0.4100	-6.818%	94	2,299	+17.073%
2026-06-26	0.5500	0.5500	0.4400	0.4400	-21.429%	7	2,288	+9.091%
2026-06-25	0.5900	0.5900	0.5000	0.5600	+9.804%	6	2,288	-14.286%
2026-06-24	0.5600	0.5600	0.5100	0.5100	-23.881%	4	2,283	-5.882%
2026-06-23	0.7600	0.7600	0.6700	0.6700	-6.944%	61	2,281	-28.358%
2026-06-22	0.7800	0.8500	0.7200	0.7200	+16.129%	44	2,271	-33.333%
2026-06-18	0.6900	0.6900	0.6100	0.6200	-4.615%	698	2,283	-22.581%
2026-06-17	0.7500	0.7500	0.6500	0.6500	-23.529%	34	2,283	-26.154%
2026-06-16	0.8500	0.8600	0.8000	0.8500	-19.048%	12	2,283	-43.529%
2026-06-15	1.1600	1.2000	1.0500	1.0500	-13.934%	4	2,280	-54.286%
2026-06-12	1.2000	1.2200	1.2000	1.2200	+16.190%	6	2,277	-60.656%
2026-06-11	1.1500	1.3000	1.0100	1.0500	-10.256%	46	2,272	-54.286%
2026-06-10	1.3600	1.3900	1.1700	1.1700	+8.333%	294	2,257	-58.974%
2026-06-09	1.2000	1.2000	1.0100	1.0800	-18.182%	12	2,164	-55.556%
2026-06-08	1.2100	1.3200	1.2100	1.3200	-7.042%	39	2,161	-63.636%
2026-06-05	1.7900	1.7900	1.1800	1.4200	-16.959%	97	2,158	-66.197%
2026-06-04	1.6100	1.8200	1.6100	1.7100	+0.588%	168	2,133	-71.930%
2026-06-03	1.5500	2.1000	1.5500	1.7000	-24.779%	307	2,119	-71.765%
2026-06-02	3.7500	3.7500	2.2600	2.2600	-37.222%	237	2,326	-78.761%
2026-06-01	2.2900	3.8000	2.2900	3.6000	+67.442%	1,065	2,406	-86.667%
2026-05-29	1.6900	2.5200	1.6900	2.1500	+91.964%	1,119	2,657	-77.674%
2026-05-28	1.4000	1.4000	1.0400	1.1200	-24.832%	110	2,161	-57.143%
2026-05-27	1.3000	1.4900	1.2600	1.4900	+33.036%	348	2,120	-67.785%
2026-05-26	1.4800	1.4800	1.1200	1.1200	-27.742%	194	2,110	-57.143%
2026-05-22	0.5800	1.7000	0.5800	1.5500	+330.556%	1,328	2,016	-69.032%
2026-05-21	0.3600	0.3600	0.3600	0.3600	-30.769%	5	884	+33.333%
2026-05-19	0.5200	0.5200	0.5200	0.5200	+15.556%	1	884	-7.692%
2026-05-13	0.4500	0.4500	0.4500	0.4500	-10.000%	2	881	+6.667%
2026-05-11	0.5600	0.5600	0.5000	0.5000	-23.077%	3	879	-4.000%
2026-05-08	0.5500	0.6600	0.5500	0.6500	+85.714%	18	879	-26.154%
2026-05-05	0.3500	0.3500	0.3500	0.3500	-7.895%	1	866	+37.143%
2026-05-01	0.3800	0.3800	0.3800	0.3800	-15.556%	1	864	+26.316%
2026-04-30	0.4500	0.4500	0.4500	0.4500	+12.500%	1	864	+6.667%
2026-04-21	0.3500	0.4000	0.3500	0.4000	+90.476%	35	859	+20.000%
2026-04-17	0.2100	0.2100	0.2100	0.2100	+5.000%	3	859	+128.571%
2026-04-16	0.2000	0.2000	0.2000	0.2000	-33.333%	3	859	+140.000%
2026-04-13	0.3000	0.3000	0.3000	0.3000	+100.000%	3	856	+60.000%
2026-04-08	0.1500	0.1500	0.1500	0.1500	0.000%	12	853	+220.000%
2026-04-01	0.1500	0.1500	0.1500	0.1500	-6.250%	2	848	+220.000%
2026-03-11	0.1600	0.1600	0.1600	0.1600	-38.462%	1	847	+200.000%
2026-03-05	0.2600	0.2600	0.2600	0.2600	+30.000%	1	848	+84.615%
2026-02-27	0.2000	0.2000	0.2000	0.2000	-52.381%	12	847	+140.000%
2026-02-10	0.4200	0.4200	0.4200	0.4200	+40.000%	1	835	+14.286%
2026-02-06	0.3000	0.3000	0.3000	0.3000	-14.286%	5	834	+60.000%
2026-02-04	0.4500	0.4500	0.3500	0.3500	+40.000%	12	829	+37.143%
2026-02-03	0.2500	0.2500	0.2500	0.2500	+4.167%	1	821	+92.000%
2026-01-29	0.2600	0.2600	0.2400	0.2400	-31.429%	6	821	+100.000%
2026-01-22	0.3500	0.3500	0.3500	0.3500	+16.667%	1	824	+37.143%
2026-01-21	0.3200	0.3200	0.3000	0.3000	-25.000%	2	823	+60.000%
2026-01-15	0.4000	0.4000	0.4000	0.4000	-28.571%	4	825	+20.000%
2026-01-14	0.5600	0.5600	0.5600	0.5600	+21.739%	3	825	-14.286%
2026-01-12	0.4600	0.4600	0.4600	0.4600	-8.000%	2	825	+4.348%
2026-01-08	0.4100	0.5000	0.4100	0.5000	0.000%	8	826	-4.000%
2026-01-07	0.5000	0.5000	0.5000	0.5000	-16.667%	12	822	-4.000%
2026-01-06	0.6000	0.6000	0.6000	0.6000	+20.000%	1	810	-20.000%
2026-01-05	0.5000	0.5000	0.5000	0.5000	-16.667%	6	810	-4.000%
2026-01-02	0.5400	0.6000	0.5400	0.6000	0.000%	5	810	-20.000%
2025-12-31	0.6700	0.6700	0.6000	0.6000	-17.808%	29	784	-20.000%
2025-12-26	0.7300	0.7300	0.7300	0.7300	-2.667%	1	784	-34.247%
2025-12-22	0.7500	0.7500	0.7500	0.7500	-7.407%	1	783	-36.000%
2025-12-18	0.8100	0.8100	0.8100	0.8100	-27.027%	5	783	-40.741%
2025-12-17	1.1500	1.1500	1.1100	1.1100	-20.714%	10	788	-56.757%
2025-12-10	1.4000	1.4000	1.4000	1.4000	+12.000%	1	788	-65.714%
2025-12-09	1.2500	1.2500	1.2500	1.2500	-5.303%	1	787	-61.600%
2025-12-08	1.4300	1.4300	1.3200	1.3200	-14.286%	609	786	-63.636%
2025-12-04	1.5200	1.5400	1.5200	1.5400	+29.412%	5	347	-68.831%
2025-12-01	1.2000	1.2000	1.1900	1.1900	-22.727%	11	346	-59.664%
2025-11-25	1.5700	1.5800	1.5400	1.5400	+54.000%	7	342	-68.831%
2025-11-18	1.0000	1.0000	1.0000	1.0000	-28.058%	6	340	-52.000%
2025-11-12	1.5000	1.5000	1.3900	1.3900	-4.795%	2	335	-65.468%
2025-11-11	1.4300	1.4600	1.4300	1.4600	-9.317%	2	334	-67.123%
2025-11-10	1.6100	1.6100	1.6100	1.6100	-11.050%	3	334	-70.186%
2025-11-07	1.8100	1.8100	1.8100	1.8100	+4.023%	1	334	-73.481%
2025-11-05	1.7400	1.7400	1.7400	1.7400	-28.395%	6	334	-72.414%
2025-10-13	2.4300	2.4300	2.4300	2.4300	+21.500%	5	329	-80.247%
2025-10-06	2.0000	2.0000	2.0000	2.0000	-0.990%	1	328	-76.000%
2025-10-03	2.0200	2.0200	2.0200	2.0200	-18.548%	12	327	-76.238%
2025-09-22	2.4900	2.4900	2.4800	2.4800	-1.976%	3	315	-80.645%
2025-09-17	2.5300	2.5300	2.5300	2.5300	-19.169%	10	312	-81.028%
2025-09-05	3.1300	3.1300	3.1300	3.1300	+23.228%	1	312	-84.665%
2025-09-02	2.5400	2.5400	2.5400	2.5400	+20.952%	147	311	-81.102%
2025-08-20	2.2500	2.2500	2.1000	2.1000	-10.256%	11	164	-77.143%
2025-08-19	2.4000	2.4000	2.3400	2.3400	+3.084%	148	154	-79.487%
2025-08-14	2.1600	2.2900	2.1400	2.2700	-4.219%	14	14	-78.855%
2025-08-13	2.3100	2.3700	2.3100	2.3700	+7.727%	2	13	-79.747%
2025-08-12	2.2000	2.2600	2.0500	2.2000	+34.146%	21	12	-78.182%
2025-08-06	1.6400	1.6400	1.6400	1.6400	-12.299%	3	6	-70.732%
2025-06-02	1.8200	1.8900	1.8200	1.8700	-17.257%	6	4	-74.332%
2025-05-29	1.9900	2.2600	1.9900	2.2600	0.000%	3	3	-78.761%