Dark

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

EOD

Jul 17, 2026

4.25+1.918%(+0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	4.2500	4.2500	4.2500	4.2500	+1.918%	1	579	0.000%
2026-07-14	4.1700	4.1700	4.1500	4.1700	+24.478%	10	580	+1.918%
2026-07-08	3.3000	3.3500	3.3000	3.3500	+13.559%	2	584	+26.866%
2026-07-07	3.0500	3.0500	2.9200	2.9500	+15.686%	11	584	+44.068%
2026-06-30	2.5500	2.5500	2.5500	2.5500	-13.559%	2	576	+66.667%
2026-06-26	2.9200	2.9500	2.9200	2.9500	-22.164%	101	578	+44.068%
2026-06-22	3.8000	3.8000	3.7900	3.7900	+10.819%	43	494	+12.137%
2026-06-18	3.4200	3.4200	3.4200	3.4200	-0.581%	1	453	+24.269%
2026-06-17	3.4400	3.4400	3.4400	3.4400	-24.396%	4	453	+23.547%
2026-06-15	4.5500	4.5500	4.5500	4.5500	+7.059%	1	453	-6.593%
2026-06-12	4.2500	4.2500	4.2500	4.2500	-10.526%	1	453	0.000%
2026-06-08	4.7500	4.7500	4.7500	4.7500	-2.062%	1	452	-10.526%
2026-06-05	5.2500	5.2500	4.8500	4.8500	-13.393%	40	453	-12.371%
2026-06-04	5.6000	5.6000	5.6000	5.6000	-32.692%	1	441	-24.107%
2026-06-01	7.6800	8.3200	7.6800	8.3200	+32.063%	6	442	-48.918%
2026-05-29	6.0000	6.5300	6.0000	6.3000	+36.364%	8	446	-32.540%
2026-05-28	4.9000	4.9000	4.6200	4.6200	+7.442%	3	452	-8.009%
2026-05-26	4.3000	4.3000	4.3000	4.3000	-14.000%	2	454	-1.163%
2026-05-22	3.7600	5.0000	3.7200	5.0000	+121.239%	17	456	-15.000%
2026-05-21	2.2600	2.2600	2.2600	2.2600	+10.244%	2	461	+88.053%
2026-05-19	1.9000	2.2000	1.9000	2.0500	-10.088%	19	461	+107.317%
2026-05-18	2.2800	2.2800	2.2800	2.2800	-6.557%	1	468	+86.404%
2026-05-13	2.5600	2.5600	2.4400	2.4400	-10.623%	11	468	+74.180%
2026-05-11	2.9600	2.9600	2.7300	2.7300	-11.364%	4	468	+55.678%
2026-05-08	3.0800	3.0800	3.0800	3.0800	+35.088%	49	469	+37.987%
2026-05-07	2.3100	2.3100	2.2800	2.2800	-2.564%	3	469	+86.404%
2026-05-06	2.3400	2.3400	2.3400	2.3400	+20.000%	2	468	+81.624%
2026-05-05	1.8800	1.9500	1.8800	1.9500	+8.333%	25	469	+117.949%
2026-04-29	1.8800	1.8800	1.8000	1.8000	+9.091%	5	444	+136.111%
2026-04-27	1.6500	1.6500	1.6500	1.6500	-22.170%	10	447	+157.576%
2026-04-22	2.3400	2.3400	2.1200	2.1200	-10.549%	4	447	+100.472%
2026-04-21	2.3700	2.3700	2.3700	2.3700	+44.512%	4	440	+79.325%
2026-04-17	1.6400	1.6400	1.6400	1.6400	+37.815%	2	440	+159.146%
2026-04-14	1.1900	1.1900	1.1900	1.1900	-11.852%	1	440	+257.143%
2026-04-13	1.1300	1.3500	1.1200	1.3500	+8.000%	36	440	+214.815%
2026-04-09	1.2500	1.2500	1.2500	1.2500	-28.571%	1	407	+240.000%
2026-03-26	1.7500	1.7500	1.7500	1.7500	+45.833%	10	407	+142.857%
2026-03-23	1.2100	1.2900	1.2000	1.2000	+4.348%	23	407	+254.167%
2026-03-20	1.1500	1.1500	1.1500	1.1500	-10.853%	2	395	+269.565%
2026-03-19	1.3200	1.3200	1.2100	1.2900	-1.527%	11	395	+229.457%
2026-03-18	1.3100	1.3100	1.3100	1.3100	-10.274%	1	393	+224.427%
2026-03-12	1.4300	1.4600	1.4300	1.4600	+11.450%	11	393	+191.096%
2026-03-11	1.3800	1.3800	1.3100	1.3100	-3.676%	7	393	+224.427%
2026-03-10	1.3600	1.3600	1.3600	1.3600	-9.333%	1	393	+212.500%
2026-03-06	1.5000	1.5000	1.5000	1.5000	-0.662%	1	393	+183.333%
2026-03-05	1.5800	1.5800	1.5100	1.5100	+0.667%	2	393	+181.457%
2026-03-04	1.3500	1.5000	1.3500	1.5000	+27.119%	2	394	+183.333%
2026-03-02	1.3500	1.3500	1.1800	1.1800	-15.714%	6	393	+260.169%
2026-02-27	1.4000	1.4000	1.4000	1.4000	+2.941%	4	388	+203.571%
2026-02-26	1.4400	1.4400	1.3600	1.3600	+18.261%	5	388	+212.500%
2026-02-25	1.1500	1.1500	1.1500	1.1500	-11.538%	1	389	+269.565%
2026-02-19	1.3000	1.3000	1.3000	1.3000	-5.797%	1	389	+226.923%
2026-02-18	1.3800	1.3800	1.3800	1.3800	-1.429%	2	389	+207.971%
2026-02-17	1.5300	1.5300	1.4000	1.4000	-22.652%	7	389	+203.571%
2026-02-13	1.8100	1.8100	1.8100	1.8100	+35.075%	3	387	+134.807%
2026-02-12	1.4300	1.4300	1.3400	1.3400	-29.843%	4	387	+217.164%
2026-02-10	1.9100	1.9100	1.9100	1.9100	+33.566%	49	387	+122.513%
2026-02-09	1.4300	1.4300	1.4300	1.4300	-13.855%	60	385	+197.203%
2026-02-06	1.6700	1.6800	1.6600	1.6600	+7.097%	13	385	+156.024%
2026-02-05	1.5500	1.5500	1.5500	1.5500	-19.689%	60	377	+174.194%
2026-02-04	1.8500	2.1400	1.8500	1.9300	+39.855%	123	377	+120.207%
2026-02-03	1.3800	1.3800	1.3800	1.3800	-11.538%	60	259	+207.971%
2026-01-29	1.4800	1.5600	1.4800	1.5600	-3.704%	140	281	+172.436%
2026-01-28	1.6200	1.6200	1.6200	1.6200	-0.613%	60	298	+162.346%
2026-01-26	1.6200	1.6300	1.6200	1.6300	-0.610%	2	298	+160.736%
2026-01-23	1.5200	1.6400	1.5200	1.6400	-11.351%	2	297	+159.146%
2026-01-22	1.8500	1.8500	1.8500	1.8500	+12.121%	2	296	+129.730%
2026-01-21	1.6500	1.6500	1.6500	1.6500	+1.852%	1	294	+157.576%
2026-01-20	1.6200	1.6200	1.6200	1.6200	-16.923%	1	294	+162.346%
2026-01-16	1.9500	1.9500	1.9500	1.9500	-2.500%	1	294	+117.949%
2026-01-15	2.0000	2.0000	2.0000	2.0000	-15.612%	10	294	+112.500%
2026-01-14	2.3800	2.3800	2.3700	2.3700	+15.610%	30	284	+79.325%
2026-01-13	2.0500	2.0500	2.0500	2.0500	-12.393%	1	266	+107.317%
2026-01-12	2.3900	2.3900	2.3400	2.3400	-4.878%	197	265	+81.624%
2026-01-08	2.4600	2.4600	2.4600	2.4600	+13.889%	1	68	+72.764%
2026-01-07	2.1600	2.1600	2.1600	2.1600	-22.022%	1	68	+96.759%
2026-01-06	2.7700	2.7700	2.7700	2.7700	+11.694%	1	67	+53.430%
2026-01-05	2.4800	2.4800	2.4800	2.4800	-17.333%	1	67	+71.371%
2025-12-30	3.0000	3.0000	3.0000	3.0000	0.000%	1	67	+41.667%
2025-12-29	3.0000	3.0000	3.0000	3.0000	-13.043%	1	67	+41.667%
2025-12-18	3.5200	3.5200	3.4500	3.4500	-12.658%	3	66	+23.188%
2025-12-17	3.9500	3.9500	3.9500	3.9500	-5.952%	1	64	+7.595%
2025-12-16	4.2500	4.2500	4.2000	4.2000	+15.068%	4	63	+1.190%
2025-11-26	3.7000	3.7000	3.6500	3.6500	-19.604%	21	59	+16.438%
2025-11-25	4.6400	4.6400	4.5400	4.5400	+6.573%	41	59	-6.388%
2025-11-24	4.2600	4.2600	4.2600	4.2600	+3.902%	10	59	-0.235%
2025-11-21	4.1000	4.1000	4.1000	4.1000	+23.867%	1	60	+3.659%
2025-11-19	3.3100	3.3100	3.3100	3.3100	+4.088%	1	61	+28.399%
2025-11-18	3.1800	3.1800	3.1800	3.1800	-6.471%	10	61	+33.648%
2025-11-17	3.9500	3.9500	3.4000	3.4000	-40.035%	22	51	+25.000%
2025-09-26	5.6700	5.6700	5.6700	5.6700	+1.613%	1	32	-25.044%
2025-08-20	5.5800	5.5800	5.5800	5.5800	+15.052%	1	33	-23.835%
2025-07-14	4.8500	4.8500	4.8500	4.8500	-11.818%	1	33	-12.371%
2025-07-08	5.5000	5.5000	5.5000	5.5000	+22.222%	2	33	-22.727%
2025-06-13	4.5000	4.5000	4.5000	4.5000	-2.174%	2	35	-5.556%
2025-05-30	4.6000	4.6000	4.6000	4.6000	-42.857%	2	34	-7.609%
2025-05-20	8.0500	8.0500	8.0500	8.0500	+38.793%	1	33	-47.205%
2025-05-01	5.7000	5.8000	5.7000	5.8000	+1.754%	2	32	-26.724%
2025-04-30	5.6000	5.7000	5.6000	5.7000	+21.277%	6	31	-25.439%
2025-04-07	5.1500	5.1500	4.4000	4.7000	+17.500%	29	31	-9.574%
2025-04-03	4.0000	4.0000	4.0000	4.0000	-52.324%	1	5	+6.250%
2025-03-05	8.3900	8.3900	8.3900	8.3900	-24.821%	1	5	-49.344%
2025-02-10	11.1600	11.1600	11.1600	11.1600	+1.179%	1	6	-61.918%
2025-01-28	11.0300	11.0300	11.0300	11.0300	-1.781%	1	6	-61.469%
2025-01-22	11.2300	11.2300	11.2300	11.2300	-6.339%	1	5	-62.155%
2024-09-10	11.9900	11.9900	11.9900	11.9900	-1.962%	2	4	-64.554%
2024-08-02	12.2300	12.2300	12.2300	12.2300	-17.919%	2	4	-65.249%
2024-06-13	14.9000	14.9000	14.9000	14.9000	+1.361%	3	4	-71.477%
2024-06-11	14.7000	14.7000	14.7000	14.7000	+20.988%	3	4	-71.088%
2024-05-28	12.1500	12.1500	12.1500	12.1500	0.000%	1	1	-65.021%