Dark

HPQ20261218C23
HPQ Dec 18 2026 23.00 Call (HPQ261218C00023000)
option OPRA

Inactive

Sep 11, 2026

10.66+16.503%(+1.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	10.6600	10.6600	10.6600	10.6600	+16.503%	1	503	0.000%
2026-09-04	9.1500	9.1500	9.1500	9.1500	-2.660%	1	501	+16.503%
2026-09-03	9.4000	9.4000	9.4000	9.4000	+5.618%	2	501	+13.404%
2026-09-02	8.8200	8.9000	8.8200	8.9000	+14.103%	100	503	+19.775%
2026-09-01	7.8000	7.8000	7.8000	7.8000	+2.632%	1	577	+36.667%
2026-08-20	7.6000	7.6000	7.6000	7.6000	+55.738%	1	577	+40.263%
2026-07-27	4.8800	4.8800	4.8800	4.8800	+3.830%	1	578	+118.443%
2026-07-24	4.7000	4.7000	4.7000	4.7000	+10.588%	4	579	+126.809%
2026-07-17	4.2500	4.2500	4.2500	4.2500	+1.918%	1	579	+150.824%
2026-07-14	4.1700	4.1700	4.1500	4.1700	+24.478%	10	580	+155.635%
2026-07-08	3.3000	3.3500	3.3000	3.3500	+13.559%	2	584	+218.209%
2026-07-07	3.0500	3.0500	2.9200	2.9500	+15.686%	11	584	+261.356%
2026-06-30	2.5500	2.5500	2.5500	2.5500	-13.559%	2	576	+318.039%
2026-06-26	2.9200	2.9500	2.9200	2.9500	-22.164%	101	578	+261.356%
2026-06-22	3.8000	3.8000	3.7900	3.7900	+10.819%	43	494	+181.266%
2026-06-18	3.4200	3.4200	3.4200	3.4200	-0.581%	1	453	+211.696%
2026-06-17	3.4400	3.4400	3.4400	3.4400	-24.396%	4	453	+209.884%
2026-06-15	4.5500	4.5500	4.5500	4.5500	+7.059%	1	453	+134.286%
2026-06-12	4.2500	4.2500	4.2500	4.2500	-10.526%	1	453	+150.824%
2026-06-08	4.7500	4.7500	4.7500	4.7500	-2.062%	1	452	+124.421%
2026-06-05	5.2500	5.2500	4.8500	4.8500	-13.393%	40	453	+119.794%
2026-06-04	5.6000	5.6000	5.6000	5.6000	-32.692%	1	441	+90.357%
2026-06-01	7.6800	8.3200	7.6800	8.3200	+32.063%	6	442	+28.125%
2026-05-29	6.0000	6.5300	6.0000	6.3000	+36.364%	8	446	+69.206%
2026-05-28	4.9000	4.9000	4.6200	4.6200	+7.442%	3	452	+130.736%
2026-05-26	4.3000	4.3000	4.3000	4.3000	-14.000%	2	454	+147.907%
2026-05-22	3.7600	5.0000	3.7200	5.0000	+121.239%	17	456	+113.200%
2026-05-21	2.2600	2.2600	2.2600	2.2600	+10.244%	2	461	+371.681%
2026-05-19	1.9000	2.2000	1.9000	2.0500	-10.088%	19	461	+420.000%
2026-05-18	2.2800	2.2800	2.2800	2.2800	-6.557%	1	468	+367.544%
2026-05-13	2.5600	2.5600	2.4400	2.4400	-10.623%	11	468	+336.885%
2026-05-11	2.9600	2.9600	2.7300	2.7300	-11.364%	4	468	+290.476%
2026-05-08	3.0800	3.0800	3.0800	3.0800	+35.088%	49	469	+246.104%
2026-05-07	2.3100	2.3100	2.2800	2.2800	-2.564%	3	469	+367.544%
2026-05-06	2.3400	2.3400	2.3400	2.3400	+20.000%	2	468	+355.556%
2026-05-05	1.8800	1.9500	1.8800	1.9500	+8.333%	25	469	+446.667%
2026-04-29	1.8800	1.8800	1.8000	1.8000	+9.091%	5	444	+492.222%
2026-04-27	1.6500	1.6500	1.6500	1.6500	-22.170%	10	447	+546.061%
2026-04-22	2.3400	2.3400	2.1200	2.1200	-10.549%	4	447	+402.830%
2026-04-21	2.3700	2.3700	2.3700	2.3700	+44.512%	4	440	+349.789%
2026-04-17	1.6400	1.6400	1.6400	1.6400	+37.815%	2	440	+550.000%
2026-04-14	1.1900	1.1900	1.1900	1.1900	-11.852%	1	440	+795.798%
2026-04-13	1.1300	1.3500	1.1200	1.3500	+8.000%	36	440	+689.630%
2026-04-09	1.2500	1.2500	1.2500	1.2500	-28.571%	1	407	+752.800%
2026-03-26	1.7500	1.7500	1.7500	1.7500	+45.833%	10	407	+509.143%
2026-03-23	1.2100	1.2900	1.2000	1.2000	+4.348%	23	407	+788.333%
2026-03-20	1.1500	1.1500	1.1500	1.1500	-10.853%	2	395	+826.957%
2026-03-19	1.3200	1.3200	1.2100	1.2900	-1.527%	11	395	+726.357%
2026-03-18	1.3100	1.3100	1.3100	1.3100	-10.274%	1	393	+713.740%
2026-03-12	1.4300	1.4600	1.4300	1.4600	+11.450%	11	393	+630.137%
2026-03-11	1.3800	1.3800	1.3100	1.3100	-3.676%	7	393	+713.740%
2026-03-10	1.3600	1.3600	1.3600	1.3600	-9.333%	1	393	+683.824%
2026-03-06	1.5000	1.5000	1.5000	1.5000	-0.662%	1	393	+610.667%
2026-03-05	1.5800	1.5800	1.5100	1.5100	+0.667%	2	393	+605.960%
2026-03-04	1.3500	1.5000	1.3500	1.5000	+27.119%	2	394	+610.667%
2026-03-02	1.3500	1.3500	1.1800	1.1800	-15.714%	6	393	+803.390%
2026-02-27	1.4000	1.4000	1.4000	1.4000	+2.941%	4	388	+661.429%
2026-02-26	1.4400	1.4400	1.3600	1.3600	+18.261%	5	388	+683.824%
2026-02-25	1.1500	1.1500	1.1500	1.1500	-11.538%	1	389	+826.957%
2026-02-19	1.3000	1.3000	1.3000	1.3000	-5.797%	1	389	+720.000%
2026-02-18	1.3800	1.3800	1.3800	1.3800	-1.429%	2	389	+672.464%
2026-02-17	1.5300	1.5300	1.4000	1.4000	-22.652%	7	389	+661.429%
2026-02-13	1.8100	1.8100	1.8100	1.8100	+35.075%	3	387	+488.950%
2026-02-12	1.4300	1.4300	1.3400	1.3400	-29.843%	4	387	+695.522%
2026-02-10	1.9100	1.9100	1.9100	1.9100	+33.566%	49	387	+458.115%
2026-02-09	1.4300	1.4300	1.4300	1.4300	-13.855%	60	385	+645.455%
2026-02-06	1.6700	1.6800	1.6600	1.6600	+7.097%	13	385	+542.169%
2026-02-05	1.5500	1.5500	1.5500	1.5500	-19.689%	60	377	+587.742%
2026-02-04	1.8500	2.1400	1.8500	1.9300	+39.855%	123	377	+452.332%
2026-02-03	1.3800	1.3800	1.3800	1.3800	-11.538%	60	259	+672.464%
2026-01-29	1.4800	1.5600	1.4800	1.5600	-3.704%	140	281	+583.333%
2026-01-28	1.6200	1.6200	1.6200	1.6200	-0.613%	60	298	+558.025%
2026-01-26	1.6200	1.6300	1.6200	1.6300	-0.610%	2	298	+553.988%
2026-01-23	1.5200	1.6400	1.5200	1.6400	-11.351%	2	297	+550.000%
2026-01-22	1.8500	1.8500	1.8500	1.8500	+12.121%	2	296	+476.216%
2026-01-21	1.6500	1.6500	1.6500	1.6500	+1.852%	1	294	+546.061%
2026-01-20	1.6200	1.6200	1.6200	1.6200	-16.923%	1	294	+558.025%
2026-01-16	1.9500	1.9500	1.9500	1.9500	-2.500%	1	294	+446.667%
2026-01-15	2.0000	2.0000	2.0000	2.0000	-15.612%	10	294	+433.000%
2026-01-14	2.3800	2.3800	2.3700	2.3700	+15.610%	30	284	+349.789%
2026-01-13	2.0500	2.0500	2.0500	2.0500	-12.393%	1	266	+420.000%
2026-01-12	2.3900	2.3900	2.3400	2.3400	-4.878%	197	265	+355.556%
2026-01-08	2.4600	2.4600	2.4600	2.4600	+13.889%	1	68	+333.333%
2026-01-07	2.1600	2.1600	2.1600	2.1600	-22.022%	1	68	+393.519%
2026-01-06	2.7700	2.7700	2.7700	2.7700	+11.694%	1	67	+284.838%
2026-01-05	2.4800	2.4800	2.4800	2.4800	-17.333%	1	67	+329.839%
2025-12-30	3.0000	3.0000	3.0000	3.0000	0.000%	1	67	+255.333%
2025-12-29	3.0000	3.0000	3.0000	3.0000	-13.043%	1	67	+255.333%
2025-12-18	3.5200	3.5200	3.4500	3.4500	-12.658%	3	66	+208.986%
2025-12-17	3.9500	3.9500	3.9500	3.9500	-5.952%	1	64	+169.873%
2025-12-16	4.2500	4.2500	4.2000	4.2000	+15.068%	4	63	+153.810%
2025-11-26	3.7000	3.7000	3.6500	3.6500	-19.604%	21	59	+192.055%
2025-11-25	4.6400	4.6400	4.5400	4.5400	+6.573%	41	59	+134.802%
2025-11-24	4.2600	4.2600	4.2600	4.2600	+3.902%	10	59	+150.235%
2025-11-21	4.1000	4.1000	4.1000	4.1000	+23.867%	1	60	+160.000%
2025-11-19	3.3100	3.3100	3.3100	3.3100	+4.088%	1	61	+222.054%
2025-11-18	3.1800	3.1800	3.1800	3.1800	-6.471%	10	61	+235.220%
2025-11-17	3.9500	3.9500	3.4000	3.4000	-40.035%	22	51	+213.529%
2025-09-26	5.6700	5.6700	5.6700	5.6700	+1.613%	1	32	+88.007%
2025-08-20	5.5800	5.5800	5.5800	5.5800	+15.052%	1	33	+91.039%
2025-07-14	4.8500	4.8500	4.8500	4.8500	-11.818%	1	33	+119.794%
2025-07-08	5.5000	5.5000	5.5000	5.5000	+22.222%	2	33	+93.818%
2025-06-13	4.5000	4.5000	4.5000	4.5000	-2.174%	2	35	+136.889%
2025-05-30	4.6000	4.6000	4.6000	4.6000	-42.857%	2	34	+131.739%
2025-05-20	8.0500	8.0500	8.0500	8.0500	+38.793%	1	33	+32.422%
2025-05-01	5.7000	5.8000	5.7000	5.8000	+1.754%	2	32	+83.793%
2025-04-30	5.6000	5.7000	5.6000	5.7000	+21.277%	6	31	+87.018%
2025-04-07	5.1500	5.1500	4.4000	4.7000	+17.500%	29	31	+126.809%
2025-04-03	4.0000	4.0000	4.0000	4.0000	-52.324%	1	5	+166.500%
2025-03-05	8.3900	8.3900	8.3900	8.3900	-24.821%	1	5	+27.056%
2025-02-10	11.1600	11.1600	11.1600	11.1600	+1.179%	1	6	-4.480%
2025-01-28	11.0300	11.0300	11.0300	11.0300	-1.781%	1	6	-3.354%
2025-01-22	11.2300	11.2300	11.2300	11.2300	-6.339%	1	5	-5.076%
2024-09-10	11.9900	11.9900	11.9900	11.9900	-1.962%	2	4	-11.093%
2024-08-02	12.2300	12.2300	12.2300	12.2300	-17.919%	2	4	-12.837%
2024-06-13	14.9000	14.9000	14.9000	14.9000	+1.361%	3	4	-28.456%
2024-06-11	14.7000	14.7000	14.7000	14.7000	+20.988%	3	4	-27.483%
2024-05-28	12.1500	12.1500	12.1500	12.1500	0.000%	1	1	-12.263%