Dark

HPQ20261218C25
HPQ Dec 18 2026 25.00 Call (HPQ261218C00025000)
option OPRA

EOD

Jul 23, 2026

3.03+3.767%(+0.11)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.2700	3.2900	3.0100	3.0300	+3.767%	30	2,123	0.000%
2026-07-21	2.9400	2.9400	2.9200	2.9200	+1.389%	38	2,117	+3.767%
2026-07-20	2.8800	2.8800	2.8800	2.8800	-11.385%	2	2,079	+5.208%
2026-07-17	2.8200	3.2500	2.8200	3.2500	+28.968%	131	2,080	-6.769%
2026-07-16	2.5200	2.5200	2.5200	2.5200	-4.906%	4	2,061	+20.238%
2026-07-15	2.8000	2.8000	2.6000	2.6500	-14.516%	9	2,061	+14.340%
2026-07-14	3.1000	3.5400	3.1000	3.1000	+9.929%	100	2,062	-2.258%
2026-07-13	2.8200	2.8200	2.8200	2.8200	-7.541%	60	1,985	+7.447%
2026-07-10	3.0500	3.0500	3.0500	3.0500	+15.970%	1	1,973	-0.656%
2026-07-09	2.6300	2.6300	2.6300	2.6300	+2.335%	1	1,973	+15.209%
2026-07-08	2.5000	2.5800	2.5000	2.5700	+41.989%	53	1,973	+17.899%
2026-07-06	1.8100	1.8100	1.8100	1.8100	+1.685%	1	1,971	+67.403%
2026-07-02	2.2300	2.2300	1.7300	1.7800	-10.101%	31	1,973	+70.225%
2026-07-01	1.9100	1.9800	1.9100	1.9800	+7.027%	2	1,973	+53.030%
2026-06-30	1.8500	1.8800	1.8500	1.8500	-27.165%	5	1,974	+63.784%
2026-06-25	2.5400	2.5400	2.5400	2.5400	-0.781%	4	1,970	+19.291%
2026-06-24	2.7000	2.7000	2.4700	2.5600	-14.381%	40	1,974	+18.359%
2026-06-22	3.2000	3.2000	2.9900	2.9900	+4.912%	20	2,012	+1.338%
2026-06-18	2.6600	2.8500	2.5800	2.8500	+12.205%	42	1,979	+6.316%
2026-06-17	2.7800	2.7800	2.5400	2.5400	-19.108%	3	1,979	+19.291%
2026-06-16	3.4500	3.4500	3.1400	3.1400	-10.286%	20	1,979	-3.503%
2026-06-15	3.7800	4.1500	3.5000	3.5000	-7.407%	35	1,989	-13.429%
2026-06-12	3.7100	3.8400	3.7100	3.7800	+11.176%	3	1,987	-19.841%
2026-06-11	3.5100	3.5100	3.4000	3.4000	-11.688%	3	1,988	-10.882%
2026-06-10	3.8100	3.9000	3.8100	3.8500	+16.667%	8	1,991	-21.299%
2026-06-09	3.7500	3.7500	3.3000	3.3000	-13.158%	21	1,996	-8.182%
2026-06-08	3.9000	3.9000	3.8000	3.8000	-1.809%	14	1,976	-20.263%
2026-06-05	3.8700	3.8700	3.8700	3.8700	-15.686%	30	1,975	-21.705%
2026-06-04	4.5600	4.9000	4.5600	4.5900	+1.549%	55	1,975	-33.987%
2026-06-03	4.6700	4.7000	4.4500	4.5200	-23.260%	80	1,963	-32.965%
2026-06-02	7.3000	7.3000	5.8900	5.8900	-17.622%	35	1,957	-48.557%
2026-06-01	6.0000	7.1500	6.0000	7.1500	+37.765%	69	1,964	-57.622%
2026-05-29	4.7500	5.5000	4.7500	5.1900	+54.925%	17	1,979	-41.618%
2026-05-28	3.8200	3.9500	3.3500	3.3500	-16.250%	96	1,980	-9.552%
2026-05-27	3.3000	4.0000	3.2000	4.0000	+19.403%	670	1,982	-24.250%
2026-05-26	3.6100	3.6100	3.3000	3.3500	-17.284%	260	1,939	-9.552%
2026-05-22	2.9000	4.1000	2.8500	4.0500	+101.493%	227	2,007	-25.185%
2026-05-21	1.6500	2.0100	1.6000	2.0100	+18.235%	8	1,990	+50.746%
2026-05-20	1.7000	1.7000	1.7000	1.7000	+6.918%	1	1,990	+78.235%
2026-05-19	1.5900	1.5900	1.5900	1.5900	-7.018%	1	1,988	+90.566%
2026-05-18	1.7000	1.7100	1.7000	1.7100	+4.908%	21	1,988	+77.193%
2026-05-15	1.5900	1.6300	1.5900	1.6300	+1.875%	600	1,988	+85.890%
2026-05-14	1.9600	1.9600	1.6000	1.6000	-16.230%	406	1,367	+89.375%
2026-05-13	1.8800	1.9600	1.8500	1.9100	-2.051%	32	1,204	+58.639%
2026-05-11	2.3500	2.3500	1.9500	1.9500	-13.717%	21	1,204	+55.385%
2026-05-08	1.9500	2.3000	1.9500	2.2600	+43.038%	79	1,204	+34.071%
2026-05-07	1.7000	1.8700	1.5800	1.5800	-8.140%	99	1,156	+91.772%
2026-05-06	1.5900	1.7500	1.5800	1.7200	-1.714%	586	1,141	+76.163%
2026-05-05	1.7000	1.7500	1.7000	1.7500	+19.048%	46	1,578	+73.143%
2026-05-01	1.4000	1.4800	1.4000	1.4700	+2.083%	35	1,591	+106.122%
2026-04-30	1.4400	1.4400	1.3800	1.4400	+6.667%	38	1,591	+110.417%
2026-04-29	1.3500	1.3500	1.3500	1.3500	+25.000%	10	1,593	+124.444%
2026-04-27	1.1500	1.1500	1.0800	1.0800	-14.286%	11	1,593	+180.556%
2026-04-23	1.1700	1.2900	1.1700	1.2600	-13.699%	10	1,594	+140.476%
2026-04-22	1.5100	1.5100	1.4600	1.4600	-14.620%	2	1,587	+107.534%
2026-04-21	1.2000	1.7300	1.1800	1.7100	+51.327%	436	1,645	+77.193%
2026-04-20	1.1100	1.1300	1.1100	1.1300	+1.802%	2	1,645	+168.142%
2026-04-17	1.1900	1.1900	1.1000	1.1100	-3.478%	117	1,645	+172.973%
2026-04-16	1.1500	1.1500	1.1500	1.1500	+17.347%	1	1,639	+163.478%
2026-04-15	0.9800	0.9800	0.9800	0.9800	+1.031%	10	1,640	+209.184%
2026-04-14	0.9700	0.9700	0.9700	0.9700	-1.020%	1	1,640	+212.371%
2026-04-13	0.7500	0.9800	0.7500	0.9800	+38.028%	6	1,641	+209.184%
2026-04-10	0.8300	0.8300	0.7100	0.7100	-8.974%	8	1,643	+326.761%
2026-04-09	0.9000	0.9000	0.7800	0.7800	-9.302%	2	1,641	+288.462%
2026-04-08	0.9400	0.9600	0.8200	0.8600	-7.527%	76	1,641	+252.326%
2026-04-07	0.9300	0.9300	0.9300	0.9300	-4.124%	1	1,629	+225.806%
2026-04-06	1.0200	1.0300	0.9700	0.9700	-13.393%	7	1,629	+212.371%
2026-04-02	0.9900	1.1200	0.9900	1.1200	+23.077%	11	1,626	+170.536%
2026-04-01	0.9600	0.9900	0.9100	0.9100	-12.500%	8	1,626	+232.967%
2026-03-31	1.0400	1.0400	1.0400	1.0400	-2.804%	1	1,624	+191.346%
2026-03-30	1.1000	1.1500	1.0300	1.0700	-4.464%	10	1,624	+183.178%
2026-03-27	1.0000	1.1300	1.0000	1.1200	-3.448%	3	1,619	+170.536%
2026-03-26	1.2700	1.3000	1.1600	1.1600	0.000%	18	1,618	+161.207%
2026-03-25	1.0700	1.2300	1.0700	1.1600	+26.087%	7	1,618	+161.207%
2026-03-24	0.7200	0.9200	0.7200	0.9200	+4.545%	30	1,615	+229.348%
2026-03-23	0.8500	0.8900	0.8200	0.8800	+4.762%	128	1,587	+244.318%
2026-03-20	0.8500	0.8500	0.8400	0.8400	0.000%	6	1,474	+260.714%
2026-03-19	0.8700	0.8700	0.8400	0.8400	-4.545%	3	1,468	+260.714%
2026-03-18	0.8800	0.8800	0.8800	0.8800	-9.278%	27	1,465	+244.318%
2026-03-16	1.0100	1.0100	0.9700	0.9700	-2.020%	2	1,439	+212.371%
2026-03-13	0.9500	1.0300	0.9500	0.9900	-8.333%	3	1,437	+206.061%
2026-03-12	1.0500	1.0800	1.0400	1.0800	+24.138%	52	1,437	+180.556%
2026-03-11	1.0100	1.0100	0.8700	0.8700	-8.421%	2	1,386	+248.276%
2026-03-10	0.9500	0.9500	0.9500	0.9500	+2.151%	5	1,386	+218.947%
2026-03-09	0.9500	0.9500	0.9300	0.9300	-13.084%	6	1,386	+225.806%
2026-03-06	1.0300	1.0700	1.0200	1.0700	-2.727%	14	1,383	+183.178%
2026-03-05	1.1000	1.1000	1.1000	1.1000	+7.843%	1	1,370	+175.455%
2026-03-04	0.9800	1.0300	0.9800	1.0200	0.000%	8	1,369	+197.059%
2026-03-03	1.0900	1.0900	1.0200	1.0200	+8.511%	7	1,362	+197.059%
2026-02-27	0.8900	0.9400	0.8900	0.9400	-6.000%	2	1,355	+222.340%
2026-02-26	0.9000	1.0000	0.9000	1.0000	+23.457%	22	1,355	+203.000%
2026-02-25	0.8000	0.8100	0.8000	0.8100	-5.814%	3	1,330	+274.074%
2026-02-24	0.9700	0.9700	0.8600	0.8600	+6.173%	5	1,330	+252.326%
2026-02-23	0.8800	0.8800	0.8100	0.8100	-5.814%	11	1,326	+274.074%
2026-02-20	0.9000	1.0800	0.8000	0.8600	-10.417%	1,083	1,316	+252.326%
2026-02-19	0.9700	0.9700	0.8700	0.9600	+6.667%	152	321	+215.625%
2026-02-18	0.9000	0.9000	0.9000	0.9000	-42.308%	2	172	+236.667%
2026-02-10	1.5600	1.5600	1.5600	1.5600	+25.806%	4	172	+94.231%
2026-02-06	1.1400	1.2400	1.1400	1.2400	+3.333%	2	168	+144.355%
2026-02-05	1.2600	1.2600	1.2000	1.2000	-11.765%	21	169	+152.500%
2026-02-04	1.3600	1.5500	1.3600	1.3600	+51.111%	64	148	+122.794%
2026-02-03	0.9000	0.9000	0.9000	0.9000	-23.077%	1	147	+236.667%
2026-01-29	1.1700	1.1700	1.1700	1.1700	+21.875%	2	147	+158.974%
2026-01-28	1.1500	1.1500	0.9600	0.9600	-17.241%	34	145	+215.625%
2026-01-26	1.1600	1.1600	1.1600	1.1600	+0.870%	1	112	+161.207%
2026-01-23	1.1500	1.1500	1.1500	1.1500	-11.538%	2	112	+163.478%
2026-01-22	1.1800	1.3000	1.1800	1.3000	+10.169%	4	112	+133.077%
2026-01-21	1.1300	1.1800	1.0100	1.1800	-6.349%	35	110	+156.780%
2026-01-20	1.2600	1.2600	1.2600	1.2600	-11.888%	2	83	+140.476%
2026-01-16	1.4200	1.4300	1.4000	1.4300	-2.721%	32	83	+111.888%
2026-01-15	1.4700	1.4700	1.4700	1.4700	-8.125%	2	83	+106.122%
2026-01-13	1.5100	1.6000	1.5100	1.6000	0.000%	5	81	+89.375%
2026-01-09	1.6000	1.6000	1.6000	1.6000	+6.667%	30	82	+89.375%
2026-01-08	1.5000	1.5000	1.5000	1.5000	-42.529%	3	81	+102.000%
2025-12-18	2.6100	2.6100	2.6100	2.6100	-17.143%	1	78	+16.092%
2025-12-16	3.1500	3.1500	3.1500	3.1500	-3.077%	3	77	-3.810%
2025-12-15	3.2500	3.2500	3.2500	3.2500	-5.797%	3	80	-6.769%
2025-12-08	3.4500	3.4500	3.4500	3.4500	+14.618%	1	83	-12.174%
2025-12-01	3.0100	3.0100	3.0100	3.0100	+25.417%	1	82	+0.664%
2025-11-20	2.4000	2.4000	2.4000	2.4000	+1.695%	2	83	+26.250%
2025-11-18	2.3600	2.3600	2.3600	2.3600	-22.623%	1	81	+28.390%
2025-11-17	3.0500	3.0500	3.0500	3.0500	-18.667%	20	81	-0.656%
2025-11-13	3.7500	3.7500	3.7500	3.7500	-18.478%	20	81	-19.200%
2025-11-04	4.6000	4.6000	4.6000	4.6000	-16.058%	38	79	-34.130%
2025-10-29	5.4800	5.4800	5.4800	5.4800	-6.325%	38	95	-44.708%
2025-10-28	5.8500	5.8500	5.8500	5.8500	+36.047%	1	79	-48.205%
2025-10-07	4.3000	4.3000	4.3000	4.3000	-19.325%	1	79	-29.535%
2025-09-15	5.3400	5.3400	5.3300	5.3300	-5.496%	3	79	-43.152%
2025-08-28	5.6500	5.7000	5.1500	5.6400	+12.800%	137	79	-46.277%
2025-08-27	4.9300	5.0000	4.9000	5.0000	-1.961%	130	149	-39.400%
2025-08-22	5.1000	5.1000	5.1000	5.1000	+12.088%	1	69	-40.588%
2025-08-20	4.5500	4.5500	4.5500	4.5500	+22.973%	1	70	-33.407%
2025-08-05	3.7000	3.7000	3.7000	3.7000	-10.412%	1	70	-18.108%
2025-07-25	4.1300	4.1300	4.1300	4.1300	+8.684%	1	70	-26.634%
2025-07-22	3.8000	3.8000	3.8000	3.8000	0.000%	2	69	-20.263%
2025-06-27	3.8000	3.8000	3.8000	3.8000	-5.000%	2	71	-20.263%
2025-06-06	4.0800	4.0800	4.0000	4.0000	-4.762%	14	69	-24.250%
2025-06-03	4.1000	4.2000	4.1000	4.2000	0.000%	2	75	-27.857%
2025-05-29	4.0000	4.2000	4.0000	4.2000	+7.692%	20	75	-27.857%
2025-04-15	3.7500	3.9000	3.7500	3.9000	+20.000%	2	55	-22.308%
2025-04-09	2.9000	3.2500	2.9000	3.2500	-18.750%	10	55	-6.769%
2025-04-07	3.7500	4.0000	3.7500	4.0000	-2.439%	46	52	-24.250%
2025-04-03	4.1000	4.1000	4.1000	4.1000	-71.329%	3	14	-26.098%
2024-11-11	14.3000	14.3000	14.3000	14.3000	+5.147%	3	11	-78.811%
2024-11-06	13.6000	13.6000	13.6000	13.6000	+9.237%	3	12	-77.721%
2024-10-04	12.4500	12.4500	12.4500	12.4500	+22.660%	4	9	-75.663%
2024-08-07	10.1500	10.1500	10.1500	10.1500	-29.021%	2	9	-70.148%
2024-07-18	14.3000	14.3000	14.3000	14.3000	+2.436%	2	7	-78.811%
2024-07-15	13.9600	13.9600	13.9600	13.9600	+6.809%	1	9	-78.295%
2024-06-17	13.0700	13.0700	13.0700	13.0700	+1.633%	1	10	-76.817%
2024-06-04	12.8600	12.8600	12.8600	12.8600	-3.308%	1	11	-76.439%
2024-05-31	13.3000	13.3000	13.3000	13.3000	-4.317%	8	10	-77.218%
2024-05-30	12.7500	13.9000	12.7500	13.9000	+27.523%	3	12	-78.201%
2024-05-23	10.9000	10.9000	10.9000	10.9000	+9.658%	1	12	-72.202%
2024-05-21	9.9400	9.9400	9.9400	9.9400	+20.485%	1	12	-69.517%
2024-05-13	8.2500	8.2500	8.2500	8.2500	+8.126%	4	11	-63.273%
2024-05-08	7.6300	7.6300	7.6300	7.6300	+9.000%	1	7	-60.288%
2024-05-07	7.0000	7.0000	7.0000	7.0000	+4.634%	5	8	-56.714%
2024-04-18	6.6900	6.6900	6.6900	6.6900	-11.625%	1	13	-54.709%
2024-04-05	7.5700	7.5700	7.5700	7.5700	-5.493%	2	12	-59.974%
2024-03-20	8.0100	8.0100	8.0100	8.0100	+2.561%	1	11	-62.172%
2024-03-18	7.8100	7.8100	7.8100	7.8100	-7.901%	1	10	-61.204%
2024-03-07	8.6700	9.1300	8.4800	8.4800	+26.567%	4	9	-64.269%
2024-02-29	6.7000	6.7000	6.7000	6.7000	0.000%	5	5	-54.776%