Dark

HPQ20261120C30
HPQ Nov 20 2026 30.00 Call (HPQ261120C00030000)
option OPRA

EOD

Sep 21, 2026

4.57-21.207%(-1.23)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	6.0000	6.0000	4.5000	4.5700	-21.207%	69	3,306	0.000%
2026-09-18	6.2500	6.2500	5.3800	5.8000	+1.754%	7	3,313	-21.207%
2026-09-17	4.4500	5.8700	4.4500	5.7000	+28.090%	28	3,312	-19.825%
2026-09-16	5.4000	5.4000	4.4100	4.4500	-16.822%	22	3,316	+2.697%
2026-09-14	6.4000	6.4000	5.3500	5.3500	-16.667%	5	3,303	-14.579%
2026-09-11	5.2700	7.2500	4.8000	6.4200	+38.065%	2,752	3,303	-28.816%
2026-09-10	4.6500	4.6500	4.6500	4.6500	+3.104%	1	4,111	-1.720%
2026-09-09	3.8700	4.5100	3.8700	4.5100	+45.016%	35	4,112	+1.330%
2026-09-08	3.6000	3.6000	3.1100	3.1100	-25.060%	5	4,133	+46.945%
2026-09-04	3.6600	4.1500	3.4000	4.1500	+3.491%	127	4,141	+10.120%
2026-09-03	3.5000	4.0100	3.5000	4.0100	+0.250%	10	4,141	+13.965%
2026-09-02	3.6500	4.0000	3.3500	4.0000	+23.077%	30	4,149	+14.250%
2026-09-01	3.0500	3.2500	2.4100	3.2500	+33.745%	48	4,149	+40.615%
2026-08-31	2.7000	2.7000	2.3700	2.4300	-11.957%	22	4,147	+88.066%
2026-08-28	2.5000	2.8800	2.5000	2.7600	+20.524%	6	4,141	+65.580%
2026-08-27	1.5000	2.2900	1.5000	2.2900	-14.870%	267	4,137	+99.563%
2026-08-26	2.5400	2.6900	2.4600	2.6900	+2.281%	112	3,902	+69.888%
2026-08-25	2.4300	2.6300	2.4300	2.6300	+22.897%	15	3,813	+73.764%
2026-08-24	2.1400	2.1400	2.1400	2.1400	-26.207%	10	3,799	+113.551%
2026-08-21	2.9000	2.9600	2.8500	2.9000	+7.407%	470	3,789	+57.586%
2026-08-20	2.9000	3.0000	2.7000	2.7000	-16.923%	95	3,694	+69.259%
2026-08-19	3.0300	3.3500	3.0300	3.2500	+10.169%	114	3,651	+40.615%
2026-08-18	3.0500	3.0500	2.9500	2.9500	+8.059%	21	3,552	+54.915%
2026-08-17	2.7300	2.7300	2.7300	2.7300	-29.091%	15	3,531	+67.399%
2026-08-13	3.8800	3.8800	3.2500	3.8500	+56.504%	55	3,546	+18.701%
2026-08-12	2.4600	2.4600	2.4600	2.4600	-8.889%	2	3,508	+85.772%
2026-08-11	2.9200	2.9200	2.6000	2.7000	-25.824%	3,156	3,506	+69.259%
2026-08-10	3.6500	3.6500	3.5900	3.6400	+7.059%	14	1,894	+25.549%
2026-08-07	2.7500	3.4000	2.7500	3.4000	+37.097%	52	1,905	+34.412%
2026-08-06	2.2600	2.4900	2.2600	2.4800	-5.703%	1,023	1,909	+84.274%
2026-08-05	2.3300	2.7400	2.3300	2.6300	-2.593%	58	1,314	+73.764%
2026-08-04	1.9600	2.7000	1.8600	2.7000	+40.625%	19	1,282	+69.259%
2026-07-31	1.8000	1.9200	1.8000	1.9200	-14.286%	11	1,280	+138.021%
2026-07-30	2.2400	2.2400	2.2400	2.2400	-17.647%	1	1,282	+104.018%
2026-07-29	2.6300	2.7600	2.5900	2.7200	+24.771%	104	1,281	+68.015%
2026-07-28	1.9300	2.1800	1.9300	2.1800	+37.107%	17	1,258	+109.633%
2026-07-27	1.5500	1.5900	1.5500	1.5900	+23.256%	2	1,271	+187.421%
2026-07-22	1.3000	1.3000	1.2700	1.2900	+5.738%	40	1,270	+254.264%
2026-07-21	1.2200	1.2200	1.2200	1.2200	+7.018%	10	1,253	+274.590%
2026-07-20	1.1400	1.1400	1.1400	1.1400	-12.308%	4	1,263	+300.877%
2026-07-17	1.3000	1.3000	1.3000	1.3000	+39.785%	2	1,263	+251.538%
2026-07-16	0.9300	0.9300	0.9300	0.9300	+9.412%	11	1,261	+391.398%
2026-07-15	1.0000	1.0000	0.8500	0.8500	-27.966%	27	1,251	+437.647%
2026-07-14	1.1800	1.1800	1.1800	1.1800	+7.273%	1	1,229	+287.288%
2026-07-13	1.1600	1.1600	1.1000	1.1000	0.000%	25	1,228	+315.455%
2026-07-09	1.0800	1.1000	1.0800	1.1000	+12.245%	5	1,226	+315.455%
2026-07-08	0.9800	0.9800	0.9800	0.9800	+7.692%	10	1,225	+366.327%
2026-07-07	0.9100	0.9100	0.9100	0.9100	+28.169%	1	1,225	+402.198%
2026-07-06	0.7200	0.7200	0.7100	0.7100	+14.516%	2	1,225	+543.662%
2026-07-02	0.6200	0.6200	0.6200	0.6200	-1.587%	3	1,222	+637.097%
2026-06-30	0.7300	0.7300	0.6300	0.6300	-25.882%	25	1,222	+625.397%
2026-06-26	1.0000	1.0000	0.8400	0.8500	-10.526%	6	1,219	+437.647%
2026-06-25	0.9500	0.9500	0.9500	0.9500	-24.000%	25	1,218	+381.053%
2026-06-23	1.3200	1.3300	1.2400	1.2500	+5.042%	129	1,230	+265.600%
2026-06-22	1.1500	1.1900	1.1500	1.1900	+3.478%	17	1,203	+284.034%
2026-06-17	1.1200	1.1500	1.1200	1.1500	-25.806%	21	1,182	+297.391%
2026-06-15	1.8500	1.8500	1.5500	1.5500	-17.989%	24	1,182	+194.839%
2026-06-10	1.9100	1.9100	1.8900	1.8900	+20.382%	4	1,178	+141.799%
2026-06-09	1.5600	1.5700	1.5600	1.5700	-32.618%	11	1,177	+191.083%
2026-06-08	2.3300	2.3300	2.3300	2.3300	+18.274%	1	1,176	+96.137%
2026-06-05	1.8200	1.9700	1.8200	1.9700	-23.346%	4	1,176	+131.980%
2026-06-04	2.5000	2.5700	2.5000	2.5700	+7.083%	3	1,175	+77.821%
2026-06-03	2.7700	2.7700	2.3000	2.4000	-22.581%	1,043	1,174	+90.417%
2026-06-02	4.0000	4.0000	3.1000	3.1000	-31.416%	67	1,413	+47.419%
2026-06-01	2.9900	4.7000	2.9900	4.5200	+51.171%	58	1,364	+1.106%
2026-05-29	2.7900	3.3500	2.7900	2.9900	+75.882%	1,203	1,328	+52.843%
2026-05-28	1.7000	1.7000	1.7000	1.7000	-10.526%	6	465	+168.824%
2026-05-27	1.8500	1.9000	1.8500	1.9000	+18.012%	30	464	+140.526%
2026-05-26	1.8000	1.8000	1.6100	1.6100	-31.780%	6	471	+183.851%
2026-05-22	1.4000	2.3600	1.4000	2.3600	+218.919%	18	471	+93.644%
2026-05-21	0.7400	0.7400	0.7400	0.7400	+7.246%	1	470	+517.568%
2026-05-20	0.7000	0.7000	0.6900	0.6900	+7.812%	2	470	+562.319%
2026-05-18	0.6400	0.6400	0.6400	0.6400	-4.478%	1	468	+614.063%
2026-05-14	0.7000	0.7000	0.6600	0.6700	-9.459%	8	468	+582.090%
2026-05-13	0.7000	0.7400	0.7000	0.7400	+19.355%	3	465	+517.568%
2026-05-08	0.6200	0.6200	0.6200	0.6200	-6.061%	2	465	+637.097%
2026-05-06	0.6500	0.7200	0.6500	0.6600	0.000%	82	463	+592.424%
2026-05-05	0.4500	0.6600	0.4500	0.6600	+88.571%	21	422	+592.424%
2026-04-23	0.4000	0.4000	0.3500	0.3500	-27.083%	2	401	+1,205.714%
2026-04-21	0.3700	0.6500	0.3700	0.4800	+45.455%	283	401	+852.083%
2026-04-16	0.3300	0.3300	0.3300	0.3300	0.000%	1	142	+1,284.848%
2026-04-13	0.3300	0.3300	0.3300	0.3300	+50.000%	20	141	+1,284.848%
2026-04-10	0.2200	0.2200	0.2200	0.2200	-42.105%	45	121	+1,977.273%
2026-03-31	0.3700	0.3800	0.3700	0.3800	+46.154%	2	77	+1,102.632%
2026-03-24	0.2600	0.2600	0.2600	0.2600	+18.182%	50	75	+1,657.692%
2026-03-23	0.2500	0.2500	0.2200	0.2200	0.000%	25	0	+1,977.273%