Dark

HPQ20261218C28
HPQ Dec 18 2026 28.00 Call (HPQ261218C00028000)
option OPRA

EOD

Sep 22, 2026

6.05-6.202%(-0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	6.0500	6.0500	6.0500	6.0500	-6.202%	3	1,349	0.000%
2026-09-21	6.4500	6.4500	6.4500	6.4500	-7.194%	40	1,349	-6.202%
2026-09-16	6.9500	6.9500	6.9500	6.9500	-20.115%	1	1,331	-12.950%
2026-09-11	8.5000	9.0000	7.9000	8.7000	+33.846%	46	1,331	-30.460%
2026-09-10	5.9300	6.5000	5.9300	6.5000	+22.180%	12	1,354	-6.923%
2026-09-09	5.2500	5.3200	5.2500	5.3200	+7.911%	12	1,353	+13.722%
2026-09-08	5.5000	5.5000	4.9300	4.9300	-18.512%	13	1,353	+22.718%
2026-09-04	5.3500	6.0500	5.3500	6.0500	+6.140%	19	1,350	0.000%
2026-09-03	5.3200	5.7000	5.3200	5.7000	+6.542%	24	1,350	+6.140%
2026-09-02	5.1500	5.3500	5.1500	5.3500	+20.225%	12	1,360	+13.084%
2026-09-01	4.1900	4.6500	4.1900	4.4500	+7.229%	6	1,360	+35.955%
2026-08-31	4.1500	4.1500	4.1500	4.1500	-3.488%	11	1,365	+45.783%
2026-08-28	4.1500	4.3000	4.1500	4.3000	+22.857%	4	1,376	+40.698%
2026-08-27	3.3000	3.6200	3.3000	3.5000	-8.854%	5	1,373	+72.857%
2026-08-25	3.8400	3.8400	3.8400	3.8400	+11.953%	1	1,371	+57.552%
2026-08-24	3.6500	3.6500	3.4300	3.4300	-19.294%	5	1,371	+76.385%
2026-08-21	4.2500	4.2500	4.2500	4.2500	-2.074%	6	1,371	+42.353%
2026-08-20	4.3400	4.3400	4.3400	4.3400	-4.615%	1	1,374	+39.401%
2026-08-19	4.6500	4.6500	4.5500	4.5500	+5.814%	32	1,374	+32.967%
2026-08-18	4.3300	4.5000	4.3000	4.3000	-14.000%	260	1,394	+40.698%
2026-08-14	5.2200	5.2200	5.0000	5.0000	+8.225%	22	1,157	+21.000%
2026-08-13	4.6200	4.6200	4.6200	4.6200	+12.683%	1	1,177	+30.952%
2026-08-12	3.8800	4.1000	3.4500	4.1000	+3.797%	64	1,177	+47.561%
2026-08-11	4.2000	4.2000	3.9300	3.9500	-18.557%	174	1,126	+53.165%
2026-08-10	5.0500	5.0500	4.8500	4.8500	+4.301%	3	963	+24.742%
2026-08-07	3.8700	4.6500	3.8700	4.6500	+17.722%	49	963	+30.108%
2026-08-06	3.7000	3.9500	3.6200	3.9500	-2.469%	42	963	+53.165%
2026-08-05	3.7500	4.0500	3.7500	4.0500	+6.579%	5	960	+49.383%
2026-08-04	3.2400	4.0500	3.2400	3.8000	+29.693%	33	960	+59.211%
2026-08-03	3.2400	3.2400	2.8200	2.9300	-2.333%	44	961	+106.485%
2026-07-31	2.7600	3.0000	2.7500	3.0000	+6.383%	13	932	+101.667%
2026-07-30	2.8200	2.8200	2.8200	2.8200	-30.370%	3	938	+114.539%
2026-07-29	4.0000	4.0500	3.8000	4.0500	+12.500%	51	938	+49.383%
2026-07-28	2.9500	3.6000	2.9500	3.6000	+35.338%	54	906	+68.056%
2026-07-27	2.6500	2.6600	2.6500	2.6600	+12.236%	28	890	+127.444%
2026-07-24	2.4200	2.4200	2.3700	2.3700	+20.305%	5	883	+155.274%
2026-07-23	1.9700	1.9700	1.9700	1.9700	-7.512%	1	886	+207.107%
2026-07-22	2.2300	2.2400	2.1300	2.1300	+15.761%	7	886	+184.038%
2026-07-20	1.9000	1.9500	1.8000	1.8400	-4.167%	23	891	+228.804%
2026-07-17	1.9200	1.9200	1.9200	1.9200	+15.663%	25	908	+215.104%
2026-07-16	1.6600	1.6600	1.6600	1.6600	+15.278%	6	908	+264.458%
2026-07-15	1.4400	1.4400	1.4400	1.4400	-36.842%	1	908	+320.139%
2026-07-14	2.1700	2.2800	2.1700	2.2800	+20.000%	2	908	+165.351%
2026-07-10	1.9000	1.9000	1.9000	1.9000	+0.529%	7	907	+218.421%
2026-07-09	1.9200	1.9200	1.8900	1.8900	+10.526%	71	907	+220.106%
2026-07-08	1.6300	1.7100	1.6300	1.7100	+54.054%	2	921	+253.801%
2026-07-02	1.1500	1.1500	1.1100	1.1100	-3.478%	17	909	+445.045%
2026-07-01	1.1500	1.1500	1.1500	1.1500	-6.504%	1	909	+426.087%
2026-06-30	1.2300	1.2300	1.2300	1.2300	-13.380%	11	910	+391.870%
2026-06-29	1.4200	1.4200	1.4200	1.4200	-14.458%	4	910	+326.056%
2026-06-24	1.7100	1.7100	1.6600	1.6600	-6.742%	6	906	+264.458%
2026-06-18	1.8000	1.8000	1.7800	1.7800	+5.952%	23	915	+239.888%
2026-06-17	2.1000	2.1000	1.6800	1.6800	-37.079%	15	915	+260.119%
2026-06-12	2.6700	2.6700	2.6700	2.6700	+17.621%	1	915	+126.592%
2026-06-09	2.2700	2.2700	2.2700	2.2700	-18.929%	1	914	+166.520%
2026-06-08	2.8000	2.8000	2.8000	2.8000	0.000%	1	914	+116.071%
2026-06-05	2.7700	2.8000	2.7700	2.8000	-16.168%	13	914	+116.071%
2026-06-04	3.6900	3.6900	3.3400	3.3400	-4.571%	31	908	+81.138%
2026-06-03	3.4400	3.5000	3.4400	3.5000	-22.222%	7	894	+72.857%
2026-06-02	5.1000	5.2500	4.5000	4.5000	-22.414%	20	897	+34.444%
2026-06-01	4.3000	5.8200	4.3000	5.8000	+45.000%	23	897	+4.310%
2026-05-29	3.6600	4.0000	3.1500	4.0000	+53.846%	62	887	+51.250%
2026-05-28	2.6000	2.6000	2.4800	2.6000	-1.887%	4	862	+132.692%
2026-05-27	2.5300	2.6500	2.3200	2.6500	+3.516%	39	859	+128.302%
2026-05-26	2.5600	2.5600	2.5600	2.5600	-8.897%	6	859	+136.328%
2026-05-22	2.0200	3.0500	2.0200	2.8100	+108.148%	113	853	+115.302%
2026-05-21	1.3500	1.3500	1.3500	1.3500	+29.808%	2	796	+348.148%
2026-05-18	1.1000	1.1600	1.0000	1.0400	-1.887%	500	796	+481.731%
2026-05-15	1.0600	1.0600	1.0600	1.0600	-4.505%	33	796	+470.755%
2026-05-14	1.0300	1.1100	1.0300	1.1100	-10.484%	5	350	+445.045%
2026-05-13	1.1600	1.2400	1.0300	1.2400	-3.876%	1,032	1,209	+387.903%
2026-05-11	1.5500	1.5500	1.2900	1.2900	-17.308%	16	1,209	+368.992%
2026-05-08	1.4400	1.5600	1.4000	1.5600	+56.000%	9	1,200	+287.821%
2026-05-07	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,195	+505.000%
2026-05-06	1.0500	1.0500	1.0500	1.0500	+5.000%	1	1,194	+476.190%
2026-05-05	1.0000	1.0000	1.0000	1.0000	+23.457%	1	1,194	+505.000%
2026-04-29	0.7500	0.8100	0.7500	0.8100	+24.615%	5	1,194	+646.914%
2026-04-28	0.6500	0.6500	0.6500	0.6500	-39.815%	2	1,191	+830.769%
2026-04-21	0.7000	1.0800	0.7000	1.0800	+71.429%	5	1,184	+460.185%
2026-04-17	0.6300	0.6300	0.6300	0.6300	-5.970%	1	1,184	+860.317%
2026-04-16	0.6000	0.6700	0.6000	0.6700	+26.415%	7	1,183	+802.985%
2026-04-15	0.5300	0.5300	0.5300	0.5300	+12.766%	5	1,182	+1,041.509%
2026-04-14	0.4500	0.5500	0.4500	0.4700	-6.000%	166	1,177	+1,187.234%
2026-04-13	0.4500	0.5000	0.4500	0.5000	+21.951%	9	1,167	+1,110.000%
2026-04-10	0.4100	0.4100	0.4100	0.4100	-8.889%	4	1,167	+1,375.610%
2026-04-09	0.4700	0.4700	0.4500	0.4500	-19.643%	6	1,167	+1,244.444%
2026-04-08	0.4500	0.5600	0.4500	0.5600	0.000%	4	1,167	+980.357%
2026-04-01	0.5600	0.5600	0.5600	0.5600	-3.448%	1	1,165	+980.357%
2026-03-26	0.5800	0.5800	0.5800	0.5800	-19.444%	10	1,164	+943.103%
2026-03-25	0.6900	0.7200	0.6900	0.7200	+60.000%	3	1,154	+740.278%
2026-03-24	0.4500	0.4500	0.4500	0.4500	+4.651%	1	1,153	+1,244.444%
2026-03-23	0.4700	0.4700	0.4300	0.4300	-12.245%	8	1,152	+1,306.977%
2026-03-19	0.4900	0.4900	0.4900	0.4900	-10.909%	2	1,150	+1,134.694%
2026-03-17	0.5500	0.5500	0.5500	0.5500	+3.774%	1,000	1,150	+1,000.000%
2026-03-16	0.5300	0.5300	0.5300	0.5300	0.000%	1	150	+1,041.509%
2026-03-09	0.5300	0.5300	0.5300	0.5300	-14.516%	2	150	+1,041.509%
2026-03-06	0.6200	0.6200	0.6200	0.6200	0.000%	51	162	+875.806%
2026-03-04	0.6200	0.6200	0.6200	0.6200	+14.815%	1	193	+875.806%
2026-03-02	0.0100	0.5400	0.0100	0.5400	+12.500%	4	193	+1,020.370%
2026-02-25	0.4700	0.4800	0.4700	0.4800	-14.286%	4	191	+1,160.417%
2026-02-24	0.5600	0.5600	0.5600	0.5600	+21.739%	2	191	+980.357%
2026-02-23	0.4600	0.4600	0.4600	0.4600	-41.026%	16	191	+1,215.217%
2026-02-10	0.7800	0.7800	0.7800	0.7800	+14.706%	1	175	+675.641%
2026-02-09	0.6800	0.6800	0.6800	0.6800	+11.475%	10	174	+789.706%
2026-02-03	0.6000	0.6100	0.6000	0.6100	-24.691%	10	164	+891.803%
2026-02-02	0.8100	0.8100	0.8100	0.8100	+35.000%	2	156	+646.914%
2026-01-28	0.6000	0.6000	0.6000	0.6000	-11.765%	1	156	+908.333%
2026-01-20	0.7000	0.7000	0.6800	0.6800	-16.049%	9	156	+789.706%
2026-01-16	0.8100	0.8100	0.8100	0.8100	-12.903%	4	161	+646.914%
2026-01-15	0.9300	0.9300	0.9300	0.9300	0.000%	1	161	+550.538%
2026-01-14	1.0500	1.0500	0.9300	0.9300	-4.124%	24	162	+550.538%
2026-01-12	0.9900	0.9900	0.9700	0.9700	+5.435%	2	148	+523.711%
2026-01-09	0.9200	0.9200	0.9200	0.9200	-20.000%	5	148	+557.609%
2026-01-08	0.9600	1.1500	0.9600	1.1500	+23.656%	11	143	+426.087%
2026-01-07	0.9900	0.9900	0.9300	0.9300	-7.921%	4	142	+550.538%
2026-01-05	1.1100	1.1100	1.0100	1.0100	-22.308%	3	142	+499.010%
2025-12-31	1.3000	1.3000	1.3000	1.3000	-10.345%	3	140	+365.385%
2025-12-26	1.4500	1.4500	1.4500	1.4500	-3.333%	1	140	+317.241%
2025-12-22	1.6100	1.6100	1.5000	1.5000	+6.383%	15	139	+303.333%
2025-12-19	1.4100	1.4100	1.4100	1.4100	-29.500%	1	125	+329.078%
2025-12-15	2.0000	2.0000	2.0000	2.0000	-14.894%	1	126	+202.500%
2025-12-09	2.3500	2.3500	2.3500	2.3500	+3.070%	3	126	+157.447%
2025-12-08	2.2800	2.2800	2.2800	2.2800	-13.962%	8	123	+165.351%
2025-12-05	2.6500	2.6500	2.6500	2.6500	+4.331%	1	123	+128.302%
2025-12-04	2.5400	2.5400	2.5400	2.5400	+30.928%	10	122	+138.189%
2025-12-01	1.9400	1.9400	1.9400	1.9400	+6.593%	1	132	+211.856%
2025-11-21	1.8200	1.8200	1.8200	1.8200	+15.924%	1	133	+232.418%
2025-11-20	1.5700	1.5700	1.5700	1.5700	-0.633%	1	134	+285.350%
2025-11-19	1.5800	1.5800	1.5800	1.5800	+0.637%	1	135	+282.911%
2025-11-18	1.5700	1.5700	1.5700	1.5700	-13.736%	1	136	+285.350%
2025-11-17	1.8400	1.8500	1.8200	1.8200	-28.627%	46	137	+232.418%
2025-11-13	2.5500	2.5500	2.5500	2.5500	-14.430%	1	91	+137.255%
2025-11-06	2.9800	2.9800	2.9800	2.9800	-22.597%	10	91	+103.020%
2025-10-22	3.8500	3.8500	3.8500	3.8500	+30.952%	3	81	+57.143%
2025-10-10	2.9400	2.9400	2.9400	2.9400	-29.157%	1	81	+105.782%
2025-09-03	4.1500	4.1500	4.1500	4.1500	+5.063%	32	111	+45.783%
2025-08-29	3.9000	3.9500	3.9000	3.9500	-3.186%	80	156	+53.165%
2025-08-28	4.0700	4.0800	4.0700	4.0800	+11.781%	30	156	+48.284%
2025-08-25	3.6500	3.6500	3.6500	3.6500	+15.873%	1	186	+65.753%
2025-07-08	3.0500	3.1500	3.0500	3.1500	+40.625%	2	186	+92.063%
2025-06-23	2.2400	2.2400	2.2400	2.2400	-16.418%	3	186	+170.089%
2025-06-17	2.6800	2.6800	2.6800	2.6800	-4.286%	30	189	+125.746%
2025-06-06	2.8000	2.8000	2.8000	2.8000	-11.111%	8	159	+116.071%
2025-05-29	2.8000	3.1500	2.8000	3.1500	-18.182%	14	159	+92.063%
2025-05-08	3.8000	3.8500	3.8000	3.8500	+6.944%	49	158	+57.143%
2025-05-06	3.6500	3.6500	3.6000	3.6000	-6.494%	62	109	+68.056%
2025-05-05	3.8500	3.8500	3.8500	3.8500	+48.649%	2	48	+57.143%
2025-04-21	2.5900	2.5900	2.5900	2.5900	+4.016%	2	48	+133.591%
2025-04-08	2.4700	2.4900	2.4700	2.4900	-13.542%	4	46	+142.972%
2025-04-07	2.8100	2.8800	2.8100	2.8800	+12.941%	2	44	+110.069%
2025-04-04	2.4400	2.7200	2.4400	2.5500	-10.211%	8	42	+137.255%
2025-04-03	2.5400	2.8400	2.5400	2.8400	-31.731%	2	42	+113.028%
2025-03-31	4.1600	4.1600	4.1600	4.1600	-5.669%	1	41	+45.433%
2025-03-28	4.4100	4.4100	4.4100	4.4100	-1.782%	2	40	+37.188%
2025-03-13	4.4900	4.4900	4.4900	4.4900	-20.249%	1	40	+34.744%
2025-03-06	5.6300	5.6300	5.6300	5.6300	+3.875%	2	40	+7.460%
2025-03-05	5.4200	5.4200	5.4200	5.4200	-26.259%	1	40	+11.624%
2025-02-03	7.0000	7.3500	7.0000	7.3500	-26.573%	4	40	-17.687%
2024-09-19	9.8900	10.0100	9.8900	10.0100	+2.878%	8	40	-39.560%
2024-09-18	9.7300	9.7300	9.7300	9.7300	+10.443%	1	47	-37.821%
2024-08-02	8.8100	8.8100	8.8100	8.8100	-25.085%	6	46	-31.328%
2024-07-15	11.7600	11.7600	11.7600	11.7600	+6.329%	33	49	-48.554%
2024-06-05	11.0600	11.0600	11.0600	11.0600	+83.113%	3	20	-45.298%
2024-05-08	6.0400	6.0400	6.0400	6.0400	+4.861%	1	20	+0.166%
2024-05-07	5.7600	5.7600	5.7600	5.7600	+3.784%	1	21	+5.035%
2024-04-30	5.5500	5.5500	5.5500	5.5500	+2.778%	1	20	+9.009%
2024-04-26	5.5500	5.5500	5.4000	5.4000	-5.263%	4	20	+12.037%
2024-04-24	5.4200	5.7000	5.4200	5.7000	+11.546%	10	18	+6.140%
2024-04-22	5.1100	5.1100	5.1100	5.1100	-1.731%	1	8	+18.395%
2024-04-19	5.2000	5.2000	5.2000	5.2000	0.000%	1	7	+16.346%
2024-04-18	5.2000	5.2000	5.2000	5.2000	-1.887%	1	8	+16.346%
2024-04-16	5.3000	5.3000	5.3000	5.3000	-3.811%	1	7	+14.151%
2024-04-12	5.5100	5.5100	5.5100	5.5100	-16.134%	2	7	+9.800%
2024-03-20	6.4600	6.5700	6.4600	6.5700	-0.455%	2	6	-7.915%
2024-03-19	6.6000	6.6000	6.6000	6.6000	-0.901%	1	4	-8.333%
2024-03-18	6.6600	6.6600	6.6600	6.6600	-6.461%	1	3	-9.159%
2024-03-07	7.1200	7.1200	7.1200	7.1200	+21.709%	1	3	-15.028%
2024-03-01	5.8000	5.8500	5.8000	5.8500	+11.429%	4	2	+3.419%
2024-02-29	5.2500	5.2500	5.2500	5.2500	0.000%	1	1	+15.238%