Dark

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

EOD

Sep 21, 2026

8.89-15.091%(-1.58)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	8.8500	9.6400	8.8500	8.8900	-15.091%	111	2,049	0.000%
2026-09-18	10.4700	10.4700	10.4700	10.4700	+4.700%	4	2,089	-15.091%
2026-09-17	10.0000	10.0000	10.0000	10.0000	+6.838%	2	2,089	-11.100%
2026-09-16	9.5000	9.6500	9.1500	9.3600	-14.909%	25	2,089	-5.021%
2026-09-11	10.7500	11.0000	10.7500	11.0000	+34.969%	2	2,092	-19.182%
2026-09-10	8.1500	8.1500	8.1500	8.1500	+3.822%	2	2,092	+9.080%
2026-09-09	7.8000	7.9200	7.8000	7.8500	+15.441%	21	2,093	+13.248%
2026-09-08	6.9700	6.9700	6.7000	6.8000	-9.695%	27	2,089	+30.735%
2026-09-04	7.5300	7.5300	7.5300	7.5300	-5.283%	1	2,094	+18.061%
2026-09-03	7.9500	7.9500	7.9500	7.9500	-0.625%	1	2,094	+11.824%
2026-09-02	7.2800	8.0000	7.2800	8.0000	+20.301%	16	2,094	+11.125%
2026-09-01	6.3800	7.0000	6.3800	6.6500	+6.571%	3	2,099	+33.684%
2026-08-31	6.3700	6.3700	6.2400	6.2400	-0.952%	6	2,099	+42.468%
2026-08-28	6.3000	6.3000	6.3000	6.3000	+17.318%	1	2,099	+41.111%
2026-08-27	3.9500	5.3700	3.9500	5.3700	-10.500%	51	2,100	+65.549%
2026-08-26	5.9200	6.0000	5.9200	6.0000	+6.195%	42	2,141	+48.167%
2026-08-25	5.3000	5.6500	5.3000	5.6500	+11.440%	51	2,121	+57.345%
2026-08-24	5.6200	5.6200	4.9100	5.0700	-13.629%	68	2,093	+75.345%
2026-08-21	5.8700	5.8700	5.8700	5.8700	-10.382%	20	2,108	+51.448%
2026-08-20	6.5500	6.5500	6.5500	6.5500	+2.344%	1	2,118	+35.725%
2026-08-18	6.1500	6.4000	6.1000	6.4000	+5.960%	110	2,117	+38.906%
2026-08-17	6.0400	6.0400	6.0400	6.0400	-13.467%	2	2,070	+47.185%
2026-08-14	7.2300	7.2300	6.9500	6.9800	-6.933%	5	2,068	+27.364%
2026-08-13	7.3700	8.1000	6.5200	7.5000	+11.276%	88	2,067	+18.533%
2026-08-10	7.1100	7.1100	6.6600	6.7400	+10.855%	7	2,113	+31.899%
2026-08-07	5.1700	6.0800	5.1700	6.0800	+15.370%	11	2,115	+46.217%
2026-08-06	5.2600	5.2700	5.2600	5.2700	+1.346%	30	2,110	+68.691%
2026-08-05	5.2000	5.2000	5.2000	5.2000	+20.930%	1	2,100	+70.962%
2026-08-03	4.3000	4.3000	4.3000	4.3000	+2.381%	2	2,100	+106.744%
2026-07-30	4.0400	4.2000	4.0400	4.2000	-28.814%	22	2,099	+111.667%
2026-07-29	5.5000	5.9000	5.4000	5.9000	+15.234%	69	2,119	+50.678%
2026-07-28	5.0000	5.1200	4.8000	5.1200	+29.620%	12	2,117	+73.633%
2026-07-27	3.8500	4.0000	3.8500	3.9500	+9.722%	99	2,117	+125.063%
2026-07-24	3.4500	3.6000	3.4500	3.6000	+18.812%	10	2,131	+146.944%
2026-07-23	3.2700	3.2900	3.0100	3.0300	+3.767%	30	2,123	+193.399%
2026-07-21	2.9400	2.9400	2.9200	2.9200	+1.389%	38	2,117	+204.452%
2026-07-20	2.8800	2.8800	2.8800	2.8800	-11.385%	2	2,079	+208.681%
2026-07-17	2.8200	3.2500	2.8200	3.2500	+28.968%	131	2,080	+173.538%
2026-07-16	2.5200	2.5200	2.5200	2.5200	-4.906%	4	2,061	+252.778%
2026-07-15	2.8000	2.8000	2.6000	2.6500	-14.516%	9	2,061	+235.472%
2026-07-14	3.1000	3.5400	3.1000	3.1000	+9.929%	100	2,062	+186.774%
2026-07-13	2.8200	2.8200	2.8200	2.8200	-7.541%	60	1,985	+215.248%
2026-07-10	3.0500	3.0500	3.0500	3.0500	+15.970%	1	1,973	+191.475%
2026-07-09	2.6300	2.6300	2.6300	2.6300	+2.335%	1	1,973	+238.023%
2026-07-08	2.5000	2.5800	2.5000	2.5700	+41.989%	53	1,973	+245.914%
2026-07-06	1.8100	1.8100	1.8100	1.8100	+1.685%	1	1,971	+391.160%
2026-07-02	2.2300	2.2300	1.7300	1.7800	-10.101%	31	1,973	+399.438%
2026-07-01	1.9100	1.9800	1.9100	1.9800	+7.027%	2	1,973	+348.990%
2026-06-30	1.8500	1.8800	1.8500	1.8500	-27.165%	5	1,974	+380.541%
2026-06-25	2.5400	2.5400	2.5400	2.5400	-0.781%	4	1,970	+250.000%
2026-06-24	2.7000	2.7000	2.4700	2.5600	-14.381%	40	1,974	+247.266%
2026-06-22	3.2000	3.2000	2.9900	2.9900	+4.912%	20	2,012	+197.324%
2026-06-18	2.6600	2.8500	2.5800	2.8500	+12.205%	42	1,979	+211.930%
2026-06-17	2.7800	2.7800	2.5400	2.5400	-19.108%	3	1,979	+250.000%
2026-06-16	3.4500	3.4500	3.1400	3.1400	-10.286%	20	1,979	+183.121%
2026-06-15	3.7800	4.1500	3.5000	3.5000	-7.407%	35	1,989	+154.000%
2026-06-12	3.7100	3.8400	3.7100	3.7800	+11.176%	3	1,987	+135.185%
2026-06-11	3.5100	3.5100	3.4000	3.4000	-11.688%	3	1,988	+161.471%
2026-06-10	3.8100	3.9000	3.8100	3.8500	+16.667%	8	1,991	+130.909%
2026-06-09	3.7500	3.7500	3.3000	3.3000	-13.158%	21	1,996	+169.394%
2026-06-08	3.9000	3.9000	3.8000	3.8000	-1.809%	14	1,976	+133.947%
2026-06-05	3.8700	3.8700	3.8700	3.8700	-15.686%	30	1,975	+129.716%
2026-06-04	4.5600	4.9000	4.5600	4.5900	+1.549%	55	1,975	+93.682%
2026-06-03	4.6700	4.7000	4.4500	4.5200	-23.260%	80	1,963	+96.681%
2026-06-02	7.3000	7.3000	5.8900	5.8900	-17.622%	35	1,957	+50.934%
2026-06-01	6.0000	7.1500	6.0000	7.1500	+37.765%	69	1,964	+24.336%
2026-05-29	4.7500	5.5000	4.7500	5.1900	+54.925%	17	1,979	+71.291%
2026-05-28	3.8200	3.9500	3.3500	3.3500	-16.250%	96	1,980	+165.373%
2026-05-27	3.3000	4.0000	3.2000	4.0000	+19.403%	670	1,982	+122.250%
2026-05-26	3.6100	3.6100	3.3000	3.3500	-17.284%	260	1,939	+165.373%
2026-05-22	2.9000	4.1000	2.8500	4.0500	+101.493%	227	2,007	+119.506%
2026-05-21	1.6500	2.0100	1.6000	2.0100	+18.235%	8	1,990	+342.289%
2026-05-20	1.7000	1.7000	1.7000	1.7000	+6.918%	1	1,990	+422.941%
2026-05-19	1.5900	1.5900	1.5900	1.5900	-7.018%	1	1,988	+459.119%
2026-05-18	1.7000	1.7100	1.7000	1.7100	+4.908%	21	1,988	+419.883%
2026-05-15	1.5900	1.6300	1.5900	1.6300	+1.875%	600	1,988	+445.399%
2026-05-14	1.9600	1.9600	1.6000	1.6000	-16.230%	406	1,367	+455.625%
2026-05-13	1.8800	1.9600	1.8500	1.9100	-2.051%	32	1,204	+365.445%
2026-05-11	2.3500	2.3500	1.9500	1.9500	-13.717%	21	1,204	+355.897%
2026-05-08	1.9500	2.3000	1.9500	2.2600	+43.038%	79	1,204	+293.363%
2026-05-07	1.7000	1.8700	1.5800	1.5800	-8.140%	99	1,156	+462.658%
2026-05-06	1.5900	1.7500	1.5800	1.7200	-1.714%	586	1,141	+416.860%
2026-05-05	1.7000	1.7500	1.7000	1.7500	+19.048%	46	1,578	+408.000%
2026-05-01	1.4000	1.4800	1.4000	1.4700	+2.083%	35	1,591	+504.762%
2026-04-30	1.4400	1.4400	1.3800	1.4400	+6.667%	38	1,591	+517.361%
2026-04-29	1.3500	1.3500	1.3500	1.3500	+25.000%	10	1,593	+558.519%
2026-04-27	1.1500	1.1500	1.0800	1.0800	-14.286%	11	1,593	+723.148%
2026-04-23	1.1700	1.2900	1.1700	1.2600	-13.699%	10	1,594	+605.556%
2026-04-22	1.5100	1.5100	1.4600	1.4600	-14.620%	2	1,587	+508.904%
2026-04-21	1.2000	1.7300	1.1800	1.7100	+51.327%	436	1,645	+419.883%
2026-04-20	1.1100	1.1300	1.1100	1.1300	+1.802%	2	1,645	+686.726%
2026-04-17	1.1900	1.1900	1.1000	1.1100	-3.478%	117	1,645	+700.901%
2026-04-16	1.1500	1.1500	1.1500	1.1500	+17.347%	1	1,639	+673.043%
2026-04-15	0.9800	0.9800	0.9800	0.9800	+1.031%	10	1,640	+807.143%
2026-04-14	0.9700	0.9700	0.9700	0.9700	-1.020%	1	1,640	+816.495%
2026-04-13	0.7500	0.9800	0.7500	0.9800	+38.028%	6	1,641	+807.143%
2026-04-10	0.8300	0.8300	0.7100	0.7100	-8.974%	8	1,643	+1,152.113%
2026-04-09	0.9000	0.9000	0.7800	0.7800	-9.302%	2	1,641	+1,039.744%
2026-04-08	0.9400	0.9600	0.8200	0.8600	-7.527%	76	1,641	+933.721%
2026-04-07	0.9300	0.9300	0.9300	0.9300	-4.124%	1	1,629	+855.914%
2026-04-06	1.0200	1.0300	0.9700	0.9700	-13.393%	7	1,629	+816.495%
2026-04-02	0.9900	1.1200	0.9900	1.1200	+23.077%	11	1,626	+693.750%
2026-04-01	0.9600	0.9900	0.9100	0.9100	-12.500%	8	1,626	+876.923%
2026-03-31	1.0400	1.0400	1.0400	1.0400	-2.804%	1	1,624	+754.808%
2026-03-30	1.1000	1.1500	1.0300	1.0700	-4.464%	10	1,624	+730.841%
2026-03-27	1.0000	1.1300	1.0000	1.1200	-3.448%	3	1,619	+693.750%
2026-03-26	1.2700	1.3000	1.1600	1.1600	0.000%	18	1,618	+666.379%
2026-03-25	1.0700	1.2300	1.0700	1.1600	+26.087%	7	1,618	+666.379%
2026-03-24	0.7200	0.9200	0.7200	0.9200	+4.545%	30	1,615	+866.304%
2026-03-23	0.8500	0.8900	0.8200	0.8800	+4.762%	128	1,587	+910.227%
2026-03-20	0.8500	0.8500	0.8400	0.8400	0.000%	6	1,474	+958.333%
2026-03-19	0.8700	0.8700	0.8400	0.8400	-4.545%	3	1,468	+958.333%
2026-03-18	0.8800	0.8800	0.8800	0.8800	-9.278%	27	1,465	+910.227%
2026-03-16	1.0100	1.0100	0.9700	0.9700	-2.020%	2	1,439	+816.495%
2026-03-13	0.9500	1.0300	0.9500	0.9900	-8.333%	3	1,437	+797.980%
2026-03-12	1.0500	1.0800	1.0400	1.0800	+24.138%	52	1,437	+723.148%
2026-03-11	1.0100	1.0100	0.8700	0.8700	-8.421%	2	1,386	+921.839%
2026-03-10	0.9500	0.9500	0.9500	0.9500	+2.151%	5	1,386	+835.789%
2026-03-09	0.9500	0.9500	0.9300	0.9300	-13.084%	6	1,386	+855.914%
2026-03-06	1.0300	1.0700	1.0200	1.0700	-2.727%	14	1,383	+730.841%
2026-03-05	1.1000	1.1000	1.1000	1.1000	+7.843%	1	1,370	+708.182%
2026-03-04	0.9800	1.0300	0.9800	1.0200	0.000%	8	1,369	+771.569%
2026-03-03	1.0900	1.0900	1.0200	1.0200	+8.511%	7	1,362	+771.569%
2026-02-27	0.8900	0.9400	0.8900	0.9400	-6.000%	2	1,355	+845.745%
2026-02-26	0.9000	1.0000	0.9000	1.0000	+23.457%	22	1,355	+789.000%
2026-02-25	0.8000	0.8100	0.8000	0.8100	-5.814%	3	1,330	+997.531%
2026-02-24	0.9700	0.9700	0.8600	0.8600	+6.173%	5	1,330	+933.721%
2026-02-23	0.8800	0.8800	0.8100	0.8100	-5.814%	11	1,326	+997.531%
2026-02-20	0.9000	1.0800	0.8000	0.8600	-10.417%	1,083	1,316	+933.721%
2026-02-19	0.9700	0.9700	0.8700	0.9600	+6.667%	152	321	+826.042%
2026-02-18	0.9000	0.9000	0.9000	0.9000	-42.308%	2	172	+887.778%
2026-02-10	1.5600	1.5600	1.5600	1.5600	+25.806%	4	172	+469.872%
2026-02-06	1.1400	1.2400	1.1400	1.2400	+3.333%	2	168	+616.935%
2026-02-05	1.2600	1.2600	1.2000	1.2000	-11.765%	21	169	+640.833%
2026-02-04	1.3600	1.5500	1.3600	1.3600	+51.111%	64	148	+553.676%
2026-02-03	0.9000	0.9000	0.9000	0.9000	-23.077%	1	147	+887.778%
2026-01-29	1.1700	1.1700	1.1700	1.1700	+21.875%	2	147	+659.829%
2026-01-28	1.1500	1.1500	0.9600	0.9600	-17.241%	34	145	+826.042%
2026-01-26	1.1600	1.1600	1.1600	1.1600	+0.870%	1	112	+666.379%
2026-01-23	1.1500	1.1500	1.1500	1.1500	-11.538%	2	112	+673.043%
2026-01-22	1.1800	1.3000	1.1800	1.3000	+10.169%	4	112	+583.846%
2026-01-21	1.1300	1.1800	1.0100	1.1800	-6.349%	35	110	+653.390%
2026-01-20	1.2600	1.2600	1.2600	1.2600	-11.888%	2	83	+605.556%
2026-01-16	1.4200	1.4300	1.4000	1.4300	-2.721%	32	83	+521.678%
2026-01-15	1.4700	1.4700	1.4700	1.4700	-8.125%	2	83	+504.762%
2026-01-13	1.5100	1.6000	1.5100	1.6000	0.000%	5	81	+455.625%
2026-01-09	1.6000	1.6000	1.6000	1.6000	+6.667%	30	82	+455.625%
2026-01-08	1.5000	1.5000	1.5000	1.5000	-42.529%	3	81	+492.667%
2025-12-18	2.6100	2.6100	2.6100	2.6100	-17.143%	1	78	+240.613%
2025-12-16	3.1500	3.1500	3.1500	3.1500	-3.077%	3	77	+182.222%
2025-12-15	3.2500	3.2500	3.2500	3.2500	-5.797%	3	80	+173.538%
2025-12-08	3.4500	3.4500	3.4500	3.4500	+14.618%	1	83	+157.681%
2025-12-01	3.0100	3.0100	3.0100	3.0100	+25.417%	1	82	+195.349%
2025-11-20	2.4000	2.4000	2.4000	2.4000	+1.695%	2	83	+270.417%
2025-11-18	2.3600	2.3600	2.3600	2.3600	-22.623%	1	81	+276.695%
2025-11-17	3.0500	3.0500	3.0500	3.0500	-18.667%	20	81	+191.475%
2025-11-13	3.7500	3.7500	3.7500	3.7500	-18.478%	20	81	+137.067%
2025-11-04	4.6000	4.6000	4.6000	4.6000	-16.058%	38	79	+93.261%
2025-10-29	5.4800	5.4800	5.4800	5.4800	-6.325%	38	95	+62.226%
2025-10-28	5.8500	5.8500	5.8500	5.8500	+36.047%	1	79	+51.966%
2025-10-07	4.3000	4.3000	4.3000	4.3000	-19.325%	1	79	+106.744%
2025-09-15	5.3400	5.3400	5.3300	5.3300	-5.496%	3	79	+66.792%
2025-08-28	5.6500	5.7000	5.1500	5.6400	+12.800%	137	79	+57.624%
2025-08-27	4.9300	5.0000	4.9000	5.0000	-1.961%	130	149	+77.800%
2025-08-22	5.1000	5.1000	5.1000	5.1000	+12.088%	1	69	+74.314%
2025-08-20	4.5500	4.5500	4.5500	4.5500	+22.973%	1	70	+95.385%
2025-08-05	3.7000	3.7000	3.7000	3.7000	-10.412%	1	70	+140.270%
2025-07-25	4.1300	4.1300	4.1300	4.1300	+8.684%	1	70	+115.254%
2025-07-22	3.8000	3.8000	3.8000	3.8000	0.000%	2	69	+133.947%
2025-06-27	3.8000	3.8000	3.8000	3.8000	-5.000%	2	71	+133.947%
2025-06-06	4.0800	4.0800	4.0000	4.0000	-4.762%	14	69	+122.250%
2025-06-03	4.1000	4.2000	4.1000	4.2000	0.000%	2	75	+111.667%
2025-05-29	4.0000	4.2000	4.0000	4.2000	+7.692%	20	75	+111.667%
2025-04-15	3.7500	3.9000	3.7500	3.9000	+20.000%	2	55	+127.949%
2025-04-09	2.9000	3.2500	2.9000	3.2500	-18.750%	10	55	+173.538%
2025-04-07	3.7500	4.0000	3.7500	4.0000	-2.439%	46	52	+122.250%
2025-04-03	4.1000	4.1000	4.1000	4.1000	-71.329%	3	14	+116.829%
2024-11-11	14.3000	14.3000	14.3000	14.3000	+5.147%	3	11	-37.832%
2024-11-06	13.6000	13.6000	13.6000	13.6000	+9.237%	3	12	-34.632%
2024-10-04	12.4500	12.4500	12.4500	12.4500	+22.660%	4	9	-28.594%
2024-08-07	10.1500	10.1500	10.1500	10.1500	-29.021%	2	9	-12.414%
2024-07-18	14.3000	14.3000	14.3000	14.3000	+2.436%	2	7	-37.832%
2024-07-15	13.9600	13.9600	13.9600	13.9600	+6.809%	1	9	-36.318%
2024-06-17	13.0700	13.0700	13.0700	13.0700	+1.633%	1	10	-31.982%
2024-06-04	12.8600	12.8600	12.8600	12.8600	-3.308%	1	11	-30.871%
2024-05-31	13.3000	13.3000	13.3000	13.3000	-4.317%	8	10	-33.158%
2024-05-30	12.7500	13.9000	12.7500	13.9000	+27.523%	3	12	-36.043%
2024-05-23	10.9000	10.9000	10.9000	10.9000	+9.658%	1	12	-18.440%
2024-05-21	9.9400	9.9400	9.9400	9.9400	+20.485%	1	12	-10.563%
2024-05-13	8.2500	8.2500	8.2500	8.2500	+8.126%	4	11	+7.758%
2024-05-08	7.6300	7.6300	7.6300	7.6300	+9.000%	1	7	+16.514%
2024-05-07	7.0000	7.0000	7.0000	7.0000	+4.634%	5	8	+27.000%
2024-04-18	6.6900	6.6900	6.6900	6.6900	-11.625%	1	13	+32.885%
2024-04-05	7.5700	7.5700	7.5700	7.5700	-5.493%	2	12	+17.437%
2024-03-20	8.0100	8.0100	8.0100	8.0100	+2.561%	1	11	+10.986%
2024-03-18	7.8100	7.8100	7.8100	7.8100	-7.901%	1	10	+13.828%
2024-03-07	8.6700	9.1300	8.4800	8.4800	+26.567%	4	9	+4.835%
2024-02-29	6.7000	6.7000	6.7000	6.7000	0.000%	5	5	+32.687%