Dark

HPQ20261218C20
HPQ Dec 18 2026 20.00 Call (HPQ261218C00020000)
option OPRA

EOD

Sep 14, 2026

14.50+9.599%(+1.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	14.5000	14.5000	14.5000	14.5000	+9.599%	1	248	0.000%
2026-09-11	13.2300	13.2300	13.2300	13.2300	+10.526%	1	249	+9.599%
2026-09-09	11.9700	11.9700	11.9700	11.9700	-0.250%	5	249	+21.136%
2026-09-03	12.0000	12.0000	12.0000	12.0000	+24.095%	1	254	+20.833%
2026-08-17	9.7000	9.7000	9.6700	9.6700	-5.750%	23	255	+49.948%
2026-08-14	11.2500	11.2500	10.2600	10.2600	-2.286%	3	255	+41.326%
2026-08-10	10.6500	10.6500	10.5000	10.5000	+2.140%	6	257	+38.095%
2026-08-07	10.2800	10.3000	10.2800	10.2800	+14.095%	6	257	+41.051%
2026-08-06	9.0100	9.0100	9.0100	9.0100	+2.386%	1	263	+60.932%
2026-08-05	8.8000	8.8000	8.8000	8.8000	+10.276%	1	263	+64.773%
2026-08-04	8.0000	8.0000	7.9800	7.9800	-5.562%	5	263	+81.704%
2026-07-28	8.5000	8.5000	8.4500	8.4500	+19.182%	2	268	+71.598%
2026-07-27	7.0000	7.0900	7.0000	7.0900	+9.922%	2	268	+104.513%
2026-07-22	6.4500	6.4500	6.4500	6.4500	+35.789%	16	269	+124.806%
2026-07-15	5.0500	5.1200	4.7500	4.7500	-18.942%	30	285	+205.263%
2026-07-14	5.9500	5.9500	5.8600	5.8600	+4.643%	4	312	+147.440%
2026-07-10	5.8000	5.8000	5.6000	5.6000	+34.293%	11	314	+158.929%
2026-07-06	4.1700	4.1700	4.1700	4.1700	0.000%	10	325	+247.722%
2026-06-30	4.1600	4.1700	4.1600	4.1700	-15.758%	16	335	+247.722%
2026-06-24	4.9500	4.9500	4.9500	4.9500	-14.948%	1	323	+192.929%
2026-06-16	5.8200	5.8200	5.8200	5.8200	-9.767%	1	323	+149.141%
2026-06-10	6.6000	6.6000	6.4500	6.4500	-1.527%	11	323	+124.806%
2026-06-08	6.5500	6.5500	6.5500	6.5500	+1.550%	2	324	+121.374%
2026-06-05	6.5000	6.5000	6.4500	6.4500	-37.741%	2	326	+124.806%
2026-06-01	10.0000	10.3600	10.0000	10.3600	+24.072%	3	326	+39.961%
2026-05-29	8.0100	8.6800	8.0100	8.3500	+34.677%	29	327	+73.653%
2026-05-28	6.2000	6.2000	6.2000	6.2000	+8.772%	5	321	+133.871%
2026-05-26	5.7000	5.7000	5.7000	5.7000	-13.110%	2	316	+154.386%
2026-05-22	5.3000	6.5600	5.3000	6.5600	+68.205%	6	318	+121.037%
2026-05-21	3.9000	3.9000	3.9000	3.9000	+8.333%	3	323	+271.795%
2026-05-20	3.6000	3.6000	3.6000	3.6000	+12.150%	10	323	+302.778%
2026-05-19	3.2100	3.2100	3.2100	3.2100	-18.939%	1	336	+351.713%
2026-05-11	4.0000	4.0000	3.9600	3.9600	-1.980%	9	336	+266.162%
2026-05-08	4.0400	4.0400	4.0400	4.0400	+10.685%	4	333	+258.911%
2026-05-07	3.6500	3.6500	3.6500	3.6500	+12.308%	4	337	+297.260%
2026-04-30	3.1500	3.2500	3.1000	3.2500	+10.169%	15	337	+346.154%
2026-04-29	2.9500	2.9500	2.9500	2.9500	+9.259%	1	327	+391.525%
2026-04-27	2.7500	2.7500	2.6000	2.7000	-3.226%	4	327	+437.037%
2026-04-24	2.7900	2.7900	2.7900	2.7900	-2.448%	1	326	+419.713%
2026-04-23	2.8600	2.8600	2.8600	2.8600	-9.206%	1	325	+406.993%
2026-04-22	3.1500	3.1500	3.1500	3.1500	-13.699%	3	324	+360.317%
2026-04-21	3.5000	3.6500	3.5000	3.6500	+30.357%	4	327	+297.260%
2026-04-20	2.7200	2.8000	2.7200	2.8000	0.000%	3	327	+417.857%
2026-04-17	2.7000	2.8000	2.7000	2.8000	+2.190%	51	328	+417.857%
2026-04-16	2.6200	2.7700	2.6200	2.7400	+14.167%	103	327	+429.197%
2026-04-15	2.4000	2.4000	2.3900	2.4000	+9.091%	33	227	+504.167%
2026-04-14	2.2000	2.2000	2.2000	2.2000	-12.000%	1	227	+559.091%
2026-04-13	2.1800	2.5000	2.1000	2.5000	+21.951%	37	227	+480.000%
2026-04-09	2.0500	2.0500	2.0500	2.0500	-4.651%	1	208	+607.317%
2026-04-08	2.2000	2.2000	2.1500	2.1500	-1.826%	2	208	+574.419%
2026-04-07	2.1900	2.2300	2.1900	2.1900	-6.410%	3	206	+562.100%
2026-04-01	2.4200	2.4300	2.3400	2.3400	-7.143%	7	208	+519.658%
2026-03-30	2.4900	2.5200	2.4900	2.5200	-13.402%	3	205	+475.397%
2026-03-26	2.9100	2.9100	2.9100	2.9100	+2.465%	1	206	+398.282%
2026-03-25	2.9000	2.9000	2.8400	2.8400	+42.000%	4	206	+410.563%
2026-03-23	2.0000	2.0000	2.0000	2.0000	0.000%	9	206	+625.000%
2026-03-20	2.0000	2.0000	2.0000	2.0000	-8.676%	5	197	+625.000%
2026-03-18	2.1900	2.1900	2.1900	2.1900	-6.410%	1	197	+562.100%
2026-03-16	2.3400	2.3400	2.3400	2.3400	-5.645%	1	198	+519.658%
2026-03-13	2.4800	2.4800	2.4800	2.4800	+1.224%	1	197	+484.677%
2026-03-12	2.4500	2.4500	2.4500	2.4500	+4.701%	1	197	+491.837%
2026-03-11	2.3400	2.3400	2.3400	2.3400	-0.847%	5	196	+519.658%
2026-03-10	2.2500	2.3600	2.2500	2.3600	+4.889%	3	191	+514.407%
2026-03-09	2.2100	2.2500	2.2100	2.2500	-5.063%	2	190	+544.444%
2026-03-06	2.5000	2.5000	2.3700	2.3700	-5.578%	3	190	+511.814%
2026-03-05	2.4900	2.5100	2.4800	2.5100	+3.292%	7	188	+477.689%
2026-03-04	2.4300	2.4300	2.4300	2.4300	+3.404%	10	182	+496.708%
2026-03-03	1.9700	2.4000	1.9700	2.3500	+5.381%	25	172	+517.021%
2026-03-02	2.3200	2.3200	2.2300	2.2300	-4.701%	56	148	+550.224%
2026-02-26	2.3400	2.3400	2.3400	2.3400	+20.000%	2	123	+519.658%
2026-02-25	1.9200	2.1000	1.9200	1.9500	-15.584%	15	116	+643.590%
2026-02-23	2.1000	2.3100	2.1000	2.3100	+6.452%	12	116	+527.706%
2026-02-20	2.0000	2.2400	2.0000	2.1700	-1.364%	17	115	+568.203%
2026-02-18	2.2200	2.5400	2.1800	2.2000	-14.729%	6	108	+559.091%
2026-02-17	2.5800	2.5800	2.5800	2.5800	-16.774%	2	103	+462.016%
2026-02-10	3.1000	3.1000	3.1000	3.1000	+8.772%	1	103	+367.742%
2026-02-04	2.8000	2.8500	2.8000	2.8500	+1.786%	6	103	+408.772%
2026-02-02	2.8000	2.8000	2.8000	2.8000	+16.667%	1	108	+417.857%
2026-01-30	2.4000	2.4000	2.4000	2.4000	-4.000%	2	108	+504.167%
2026-01-29	2.5000	2.5000	2.5000	2.5000	+4.167%	3	106	+480.000%
2026-01-28	2.6600	2.6600	2.4000	2.4000	-10.448%	4	103	+504.167%
2026-01-26	2.7100	2.7100	2.6800	2.6800	-0.741%	4	99	+441.045%
2026-01-23	2.5500	2.7000	2.5500	2.7000	-6.897%	13	95	+437.037%
2026-01-22	2.9400	2.9400	2.9000	2.9000	+8.614%	5	89	+400.000%
2026-01-20	2.7500	2.7500	2.6700	2.6700	-7.612%	77	89	+443.071%
2026-01-16	2.8900	2.8900	2.8900	2.8900	-22.933%	75	88	+401.730%
2026-01-12	3.7500	3.7500	3.7500	3.7500	+1.351%	1	88	+286.667%
2026-01-09	3.8000	3.8000	3.3900	3.7000	0.000%	50	89	+291.892%
2026-01-08	3.8500	3.8500	3.7000	3.7000	+5.714%	40	128	+291.892%
2026-01-07	3.5000	3.5000	3.5000	3.5000	-40.171%	5	105	+314.286%
2025-11-25	5.8500	5.8500	5.8500	5.8500	-1.681%	1	105	+147.863%
2025-11-24	5.9500	5.9500	5.9500	5.9500	+4.754%	1	105	+143.697%
2025-11-21	5.6800	5.6800	5.6800	5.6800	+24.835%	1	104	+155.282%
2025-11-20	4.5500	4.5500	4.5500	4.5500	-14.953%	1	104	+218.681%
2025-11-17	5.3500	5.3500	5.3500	5.3500	-24.965%	1	104	+171.028%
2025-11-05	7.1300	7.1300	7.1300	7.1300	-19.069%	1	104	+103.366%
2025-10-30	8.8100	8.8100	8.8100	8.8100	+24.085%	1	104	+64.586%
2025-07-28	7.1000	7.1000	7.1000	7.1000	+5.970%	1	104	+104.225%
2025-06-27	6.7000	6.7000	6.7000	6.7000	+0.904%	1	105	+116.418%
2025-05-29	6.6400	6.6400	6.6400	6.6400	-31.546%	10	105	+118.373%
2025-05-13	9.7000	9.7000	9.7000	9.7000	+70.775%	20	105	+49.485%
2025-04-11	5.6800	5.6800	5.6800	5.6800	-5.333%	2	105	+155.282%
2025-04-08	6.0000	6.0000	6.0000	6.0000	0.000%	5	105	+141.667%
2025-04-07	5.8500	6.1500	5.8500	6.0000	-33.110%	77	100	+141.667%
2025-04-02	8.9700	8.9700	8.9700	8.9700	-39.186%	1	35	+61.650%
2025-02-25	14.7500	14.7500	14.7500	14.7500	+6.115%	4	35	-1.695%
2025-01-22	13.9000	13.9000	13.9000	13.9000	+4.120%	4	35	+4.317%
2024-12-30	13.3500	13.3500	13.3500	13.3500	-6.643%	1	31	+8.614%
2024-09-10	14.3000	14.3000	14.3000	14.3000	-9.950%	1	31	+1.399%
2024-09-04	15.8800	15.8800	15.8800	15.8800	-0.750%	4	31	-8.690%
2024-08-28	16.0000	16.0000	16.0000	16.0000	-6.433%	1	31	-9.375%
2024-06-21	17.1000	17.1000	17.1000	17.1000	+120.645%	12	30	-15.205%
2024-02-29	7.7500	7.7500	7.7500	7.7500	-23.419%	2	36	+87.097%
2024-02-28	10.1200	10.1200	10.1200	10.1200	+2.326%	2	38	+43.281%
2024-02-09	10.0000	10.0000	9.8900	9.8900	+1.436%	30	36	+46.613%
2024-02-08	9.7500	9.7500	9.7500	9.7500	0.000%	6	6	+48.718%