Dark

HPQ20261120C25
HPQ Nov 20 2026 25.00 Call (HPQ261120C00025000)
option OPRA

EOD

Sep 21, 2026

8.25-16.667%(-1.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	8.2500	8.2500	8.2500	8.2500	-16.667%	1	1,430	0.000%
2026-09-15	9.9000	9.9000	9.9000	9.9000	-4.348%	1	1,429	-16.667%
2026-09-14	10.3500	10.3500	10.3500	10.3500	-9.607%	1	1,429	-20.290%
2026-09-11	11.4500	11.4500	11.4500	11.4500	+58.149%	1	1,430	-27.948%
2026-09-09	7.2400	7.2400	7.2400	7.2400	+9.697%	1	1,431	+13.950%
2026-09-08	6.5000	6.6000	6.4400	6.6000	-7.042%	13	1,431	+25.000%
2026-09-03	7.1000	7.1000	7.1000	7.1000	-4.826%	18	1,429	+16.197%
2026-09-02	7.0300	7.4600	7.0300	7.4600	+78.897%	173	1,447	+10.590%
2026-08-27	4.1700	4.1700	4.1700	4.1700	-25.269%	5	1,478	+97.842%
2026-08-26	5.5500	5.5800	5.5500	5.5800	+18.723%	2	1,483	+47.849%
2026-08-24	5.2500	5.2500	4.7000	4.7000	-18.966%	5	1,484	+75.532%
2026-08-21	5.7400	5.8000	5.7400	5.8000	-0.172%	6	1,486	+42.241%
2026-08-20	5.8100	5.8100	5.8100	5.8100	-7.040%	1	1,485	+41.997%
2026-08-19	6.1700	6.2500	6.1700	6.2500	+15.741%	91	1,485	+32.000%
2026-08-17	5.4000	5.4000	5.4000	5.4000	-20.000%	10	1,518	+52.778%
2026-08-14	6.7500	6.7500	6.7500	6.7500	+36.364%	1	1,518	+22.222%
2026-08-12	4.9500	4.9500	4.9500	4.9500	-6.780%	2	1,517	+66.667%
2026-08-11	5.3100	5.3100	5.3100	5.3100	-17.031%	1	1,518	+55.367%
2026-08-10	6.6000	6.6000	6.4000	6.4000	+40.659%	31	1,519	+28.906%
2026-08-07	4.8300	4.8300	4.5500	4.5500	-7.143%	4	1,519	+81.319%
2026-08-06	4.9000	4.9000	4.9000	4.9000	-1.408%	1	1,523	+68.367%
2026-08-05	4.9700	4.9700	4.9700	4.9700	-0.600%	18	1,522	+65.996%
2026-08-04	5.0000	5.0000	5.0000	5.0000	-1.961%	1	1,504	+65.000%
2026-07-29	5.1500	5.1500	5.1000	5.1000	+13.333%	31	1,504	+61.765%
2026-07-28	4.0000	4.5000	4.0000	4.5000	+23.288%	14	1,504	+83.333%
2026-07-27	3.5500	3.6500	3.5500	3.6500	+34.686%	12	1,501	+126.027%
2026-07-23	3.2000	3.2000	2.7100	2.7100	-9.667%	24	1,498	+204.428%
2026-07-22	3.0700	3.0700	3.0000	3.0000	+13.636%	2	1,500	+175.000%
2026-07-21	2.6400	2.6400	2.6400	2.6400	+0.380%	5	1,501	+212.500%
2026-07-20	2.6300	2.6300	2.6300	2.6300	-8.997%	4	1,501	+213.688%
2026-07-17	2.5600	2.9900	2.5600	2.8900	+40.976%	330	1,501	+185.467%
2026-07-16	2.0500	2.0500	2.0500	2.0500	-6.393%	75	1,661	+302.439%
2026-07-15	2.0500	2.1900	2.0000	2.1900	-32.615%	18	1,606	+276.712%
2026-07-14	3.1000	3.2500	3.1000	3.2500	+23.106%	12	1,609	+153.846%
2026-07-10	2.5600	2.6900	2.5600	2.6400	+6.024%	15	1,606	+212.500%
2026-07-09	2.4500	2.4900	2.4500	2.4900	+25.126%	40	1,610	+231.325%
2026-07-08	2.0600	2.0600	1.9900	1.9900	+5.851%	194	1,644	+314.573%
2026-07-07	2.0000	2.0000	1.8800	1.8800	+12.575%	9	1,780	+338.830%
2026-07-02	1.6700	1.6700	1.6700	1.6700	+2.454%	1	1,773	+394.012%
2026-07-01	1.6000	1.7100	1.6000	1.6300	+8.667%	9	1,773	+406.135%
2026-06-30	1.6400	1.6400	1.5000	1.5000	-22.280%	4	1,770	+450.000%
2026-06-26	1.9300	1.9300	1.9300	1.9300	-13.453%	1	1,771	+327.461%
2026-06-25	2.2300	2.2300	2.2300	2.2300	-0.889%	2	1,771	+269.955%
2026-06-24	2.2500	2.2500	2.2500	2.2500	-16.667%	5	1,772	+266.667%
2026-06-22	2.7000	2.7000	2.7000	2.7000	+9.312%	4	1,767	+205.556%
2026-06-18	2.2100	2.4700	2.2100	2.4700	-0.803%	8	1,782	+234.008%
2026-06-17	2.5200	2.5200	2.4500	2.4900	-14.433%	16	1,782	+231.325%
2026-06-16	2.8900	2.9100	2.8900	2.9100	-10.462%	65	1,782	+183.505%
2026-06-15	3.5000	3.5000	3.2500	3.2500	-12.162%	19	1,722	+153.846%
2026-06-12	3.7000	3.7000	3.7000	3.7000	+25.000%	2	1,721	+122.973%
2026-06-11	3.0500	3.0500	2.9600	2.9600	-12.166%	3	1,721	+178.716%
2026-06-10	3.3700	3.3700	3.3700	3.3700	+12.709%	1	1,722	+144.807%
2026-06-09	2.9900	2.9900	2.9900	2.9900	-14.571%	1	1,722	+175.920%
2026-06-08	3.5000	3.5000	3.5000	3.5000	-3.315%	2	1,722	+135.714%
2026-06-05	3.6200	3.6200	3.6200	3.6200	-12.771%	1	1,722	+127.901%
2026-06-04	4.1500	4.1500	4.1500	4.1500	-24.545%	1	1,722	+98.795%
2026-06-02	5.7400	5.7400	5.4700	5.5000	-16.667%	9	1,723	+50.000%
2026-06-01	6.5800	6.6000	6.5800	6.6000	+36.364%	10	1,724	+25.000%
2026-05-29	4.4000	5.3800	4.4000	4.8400	+53.651%	23	1,724	+70.455%
2026-05-28	3.4000	3.4000	3.1500	3.1500	-10.000%	25	1,726	+161.905%
2026-05-27	3.0200	3.5000	3.0200	3.5000	+12.903%	6	1,736	+135.714%
2026-05-26	3.4000	3.4000	3.1000	3.1000	-13.165%	23	1,731	+166.129%
2026-05-22	3.0800	3.8900	3.0800	3.5700	+116.364%	45	1,719	+131.092%
2026-05-21	1.6500	1.6500	1.6500	1.6500	+6.452%	10	1,709	+400.000%
2026-05-20	1.5300	1.5500	1.5000	1.5500	+6.897%	33	1,709	+432.258%
2026-05-19	1.4500	1.4500	1.4500	1.4500	+6.618%	10	1,698	+468.966%
2026-05-18	1.5800	1.5800	1.3600	1.3600	-9.333%	917	1,698	+506.618%
2026-05-15	1.4000	1.5000	1.4000	1.5000	-10.714%	172	1,698	+450.000%
2026-05-12	1.5600	1.6800	1.5000	1.6800	-8.197%	5	943	+391.071%
2026-05-11	2.1300	2.1300	1.8300	1.8300	-16.055%	11	943	+350.820%
2026-05-08	1.8000	2.1800	1.8000	2.1800	+50.345%	5	930	+278.440%
2026-05-07	1.5000	1.5000	1.4500	1.4500	-11.043%	10	929	+468.966%
2026-05-06	1.3800	1.6300	1.3800	1.6300	+15.603%	7	924	+406.135%
2026-05-05	1.4000	1.4100	1.4000	1.4100	+25.893%	3	920	+485.106%
2026-04-29	1.1100	1.1200	1.1100	1.1200	+17.895%	42	919	+636.607%
2026-04-27	1.0100	1.0100	0.9500	0.9500	-5.000%	717	898	+768.421%
2026-04-24	1.0000	1.0000	1.0000	1.0000	-5.660%	15	204	+725.000%
2026-04-23	1.0600	1.0600	1.0600	1.0600	-13.115%	2	219	+678.302%
2026-04-22	1.3000	1.3000	1.2200	1.2200	-5.426%	15	219	+576.230%
2026-04-21	1.0500	1.2900	1.0500	1.2900	+29.000%	8	208	+539.535%
2026-04-16	1.0000	1.0000	1.0000	1.0000	+19.048%	93	208	+725.000%
2026-04-15	0.8500	0.8500	0.8400	0.8400	-3.448%	2	115	+882.143%
2026-04-13	0.8700	0.8700	0.8700	0.8700	+19.178%	3	114	+848.276%
2026-04-09	0.7300	0.7300	0.7300	0.7300	-12.048%	1	113	+1,030.137%
2026-04-06	0.9900	0.9900	0.8200	0.8300	-17.000%	99	113	+893.976%
2026-03-30	1.0000	1.0000	1.0000	1.0000	0.000%	1	16	+725.000%
2026-03-25	1.0000	1.0000	1.0000	1.0000	0.000%	15	15	+725.000%