Dark

HPQ20261218C30
HPQ Dec 18 2026 30.00 Call (HPQ261218C00030000)
option OPRA

EOD

Jul 22, 2026

1.70+16.438%(+0.24)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.7000	1.7000	1.7000	1.7000	+16.438%	10	2,831	0.000%
2026-07-21	1.5000	1.5000	1.4600	1.4600	+0.690%	11	2,826	+16.438%
2026-07-20	1.4600	1.4600	1.4500	1.4500	+13.281%	15	2,826	+17.241%
2026-07-15	1.2800	1.2800	1.2800	1.2800	-14.667%	2	2,811	+32.813%
2026-07-14	1.6200	1.8500	1.4900	1.5000	+8.696%	43	2,813	+13.333%
2026-07-13	1.4100	1.4100	1.3800	1.3800	-8.000%	5	2,845	+23.188%
2026-07-10	1.5000	1.5000	1.5000	1.5000	+11.111%	2	2,841	+13.333%
2026-07-09	1.3500	1.3500	1.3500	1.3500	+19.469%	8	2,840	+25.926%
2026-07-08	1.1300	1.1300	1.1300	1.1300	-1.739%	2	2,840	+50.442%
2026-07-07	1.2300	1.2300	1.1500	1.1500	+9.524%	7	2,840	+47.826%
2026-07-06	0.9400	1.0500	0.8800	1.0500	+8.247%	406	2,839	+61.905%
2026-07-01	0.9700	0.9700	0.9700	0.9700	+7.778%	100	2,838	+75.258%
2026-06-30	0.8800	0.9000	0.8800	0.9000	-17.431%	7	2,788	+88.889%
2026-06-29	1.0900	1.0900	1.0900	1.0900	-2.679%	1	2,793	+55.963%
2026-06-26	1.1100	1.1200	1.1100	1.1200	-14.504%	51	2,794	+51.786%
2026-06-24	1.5300	1.5300	1.3000	1.3100	-25.143%	15	2,844	+29.771%
2026-06-22	1.7000	1.7500	1.7000	1.7500	+21.528%	6	2,846	-2.857%
2026-06-18	1.3300	1.4400	1.2500	1.4400	-7.097%	51	2,084	+18.056%
2026-06-17	1.7200	1.7200	1.4000	1.5500	-19.689%	1,048	2,084	+9.677%
2026-06-15	2.0000	2.0000	1.9100	1.9300	-6.763%	16	2,084	-11.917%
2026-06-12	2.1300	2.1300	2.0700	2.0700	+2.475%	20	2,080	-17.874%
2026-06-11	2.0500	2.1300	2.0200	2.0200	-8.182%	145	2,095	-15.842%
2026-06-09	2.2100	2.2100	2.2000	2.2000	-0.452%	21	2,109	-22.727%
2026-06-08	2.3500	2.3500	2.1800	2.2100	-1.778%	31	2,108	-23.077%
2026-06-05	2.5900	2.5900	2.2500	2.2500	-19.643%	52	2,099	-24.444%
2026-06-04	2.8000	2.8000	2.8000	2.8000	+2.941%	1	2,049	-39.286%
2026-06-03	2.8300	2.8300	2.6700	2.7200	-21.159%	140	2,049	-37.500%
2026-06-02	4.6000	4.8500	3.4500	3.4500	-29.735%	773	1,959	-50.725%
2026-06-01	3.5200	5.0000	3.4500	4.9100	+44.412%	411	2,208	-65.377%
2026-05-29	3.0000	3.5000	2.6300	3.4000	+88.889%	1,585	2,262	-50.000%
2026-05-28	2.0000	2.1000	1.8000	1.8000	-18.182%	705	1,539	-5.556%
2026-05-27	1.6400	2.2000	1.6400	2.2000	+12.821%	29	890	-22.727%
2026-05-26	2.0200	2.0200	1.9500	1.9500	-15.948%	42	866	-12.821%
2026-05-22	1.3000	2.5000	1.3000	2.3200	+144.211%	494	862	-26.724%
2026-05-21	0.8000	0.9500	0.8000	0.9500	+18.750%	2	502	+78.947%
2026-05-20	0.8000	0.8000	0.8000	0.8000	+6.667%	2	502	+112.500%
2026-05-19	0.7300	0.7500	0.7300	0.7500	-6.250%	6	508	+126.667%
2026-05-18	0.8100	0.8100	0.8000	0.8000	0.000%	6	508	+112.500%
2026-05-15	0.7400	0.8400	0.7400	0.8000	-6.977%	54	508	+112.500%
2026-05-14	0.8600	0.8600	0.8600	0.8600	-7.527%	10	480	+97.674%
2026-05-13	0.8700	0.9300	0.8700	0.9300	+1.087%	11	490	+82.796%
2026-05-11	0.9200	0.9200	0.9200	0.9200	-20.000%	5	490	+84.783%
2026-05-08	0.7700	1.2600	0.7700	1.1500	+49.351%	42	490	+47.826%
2026-05-07	0.7700	0.7700	0.7700	0.7700	-3.750%	1	479	+120.779%
2026-05-06	0.8000	0.9500	0.7600	0.8000	+33.333%	24	479	+112.500%
2026-05-01	0.6000	0.6100	0.5800	0.6000	+5.263%	30	465	+183.333%
2026-04-30	0.5600	0.5700	0.5600	0.5700	-5.000%	32	465	+198.246%
2026-04-29	0.5400	0.6000	0.5400	0.6000	+15.385%	4	455	+183.333%
2026-04-28	0.5200	0.5200	0.5200	0.5200	-29.730%	3	451	+226.923%
2026-04-21	0.5000	0.7700	0.5000	0.7400	+72.093%	47	415	+129.730%
2026-04-16	0.4000	0.4300	0.4000	0.4300	+16.216%	2	415	+295.349%
2026-04-15	0.3700	0.3700	0.3700	0.3700	-19.565%	10	414	+359.459%
2026-03-27	0.4600	0.4600	0.4600	0.4600	-6.122%	5	404	+269.565%
2026-03-26	0.4900	0.4900	0.4900	0.4900	+40.000%	1	404	+246.939%
2026-03-24	0.3500	0.3500	0.3500	0.3500	+12.903%	5	404	+385.714%
2026-03-23	0.3100	0.3100	0.3100	0.3100	-24.390%	4	399	+448.387%
2026-03-06	0.4100	0.4100	0.4100	0.4100	+28.125%	5	399	+314.634%
2026-02-25	0.3200	0.3200	0.3200	0.3200	-8.571%	1	399	+431.250%
2026-02-23	0.3500	0.3500	0.3500	0.3500	-10.256%	1	399	+385.714%
2026-02-18	0.3900	0.3900	0.3900	0.3900	-22.000%	1	400	+335.897%
2026-02-13	0.5000	0.5000	0.5000	0.5000	-13.793%	2	397	+240.000%
2026-02-11	0.5800	0.5800	0.5800	0.5800	+11.538%	3	397	+193.103%
2026-02-09	0.5200	0.5200	0.5200	0.5200	-1.887%	1	397	+226.923%
2026-02-06	0.5000	0.5500	0.5000	0.5300	+1.923%	24	397	+220.755%
2026-02-02	0.5200	0.5200	0.5200	0.5200	+4.000%	4	391	+226.923%
2026-01-30	0.5200	0.5400	0.5000	0.5000	0.000%	6	391	+240.000%
2026-01-27	0.5000	0.5000	0.5000	0.5000	+8.696%	5	391	+240.000%
2026-01-26	0.5000	0.5000	0.4600	0.4600	-20.690%	2	391	+269.565%
2026-01-22	0.5500	0.5800	0.5500	0.5800	+11.538%	8	391	+193.103%
2026-01-21	0.5000	0.5200	0.4100	0.5200	+30.000%	21	385	+226.923%
2026-01-20	0.5200	0.5200	0.4000	0.4000	-33.333%	24	385	+325.000%
2026-01-16	0.6000	0.6000	0.6000	0.6000	-7.692%	100	282	+183.333%
2026-01-15	0.6500	0.6500	0.6500	0.6500	-9.722%	3	282	+161.538%
2026-01-14	0.7300	0.7300	0.7200	0.7200	+10.769%	6	279	+136.111%
2026-01-13	0.6500	0.6500	0.6500	0.6500	-13.333%	4	279	+161.538%
2026-01-07	0.7500	0.7500	0.7500	0.7500	+2.740%	50	279	+126.667%
2026-01-05	0.7300	0.7300	0.7300	0.7300	-22.340%	1	234	+132.877%
2025-12-31	0.9000	0.9400	0.9000	0.9400	-11.321%	5	234	+80.851%
2025-12-22	1.1100	1.1100	0.9000	1.0600	-1.852%	4	234	+60.377%
2025-12-19	1.1300	1.1300	1.0800	1.0800	-23.404%	2	234	+57.407%
2025-12-17	1.4100	1.4100	1.4100	1.4100	-23.370%	1	233	+20.567%
2025-12-11	1.8400	1.8400	1.8400	1.8400	+3.955%	1	232	-7.609%
2025-12-08	1.7000	1.7700	1.7000	1.7700	-13.235%	36	232	-3.955%
2025-12-05	2.0400	2.0400	2.0400	2.0400	+29.936%	4	217	-16.667%
2025-12-02	1.5700	1.5700	1.5700	1.5700	+10.563%	1	217	+8.280%
2025-11-28	1.4200	1.4200	1.4200	1.4200	+0.709%	1	216	+19.718%
2025-11-26	1.3800	1.4100	1.3800	1.4100	-7.843%	4	213	+20.567%
2025-11-21	1.5100	1.5300	1.5100	1.5300	+15.038%	6	213	+11.111%
2025-11-17	1.4200	1.4200	1.3300	1.3300	-31.795%	80	207	+27.820%
2025-11-12	1.8400	1.9500	1.8400	1.9500	+8.333%	4	147	-12.821%
2025-11-11	1.8700	1.8700	1.8000	1.8000	-45.122%	3	147	-5.556%
2025-10-29	3.2800	3.2800	3.2800	3.2800	+6.494%	1	148	-48.171%
2025-10-27	3.0800	3.0800	3.0800	3.0800	+5.479%	5	148	-44.805%
2025-10-16	2.9200	2.9200	2.9200	2.9200	+8.550%	1	148	-41.781%
2025-10-10	2.6900	2.6900	2.6900	2.6900	+25.701%	3	149	-36.803%
2025-10-07	2.2800	2.2800	2.1400	2.1400	-2.283%	51	199	-20.561%
2025-10-02	2.1900	2.1900	2.1900	2.1900	-4.783%	2	199	-22.374%
2025-10-01	2.1500	2.3000	2.1400	2.3000	+0.877%	10	199	-26.087%
2025-09-26	2.1900	2.2800	2.1900	2.2800	-20.280%	38	199	-25.439%
2025-09-24	2.8600	2.8600	2.8600	2.8600	-6.230%	1	161	-40.559%
2025-09-22	3.0500	3.0500	3.0500	3.0500	+2.007%	1	160	-44.262%
2025-09-19	2.9900	2.9900	2.9900	2.9900	-12.059%	1	160	-43.144%
2025-09-09	3.5900	3.6000	3.3000	3.4000	+3.343%	53	159	-50.000%
2025-09-08	3.2900	3.2900	3.2900	3.2900	-0.303%	10	109	-48.328%
2025-09-03	3.2500	3.3000	3.2500	3.3000	+8.197%	32	133	-48.485%
2025-08-29	3.0500	3.0500	3.0500	3.0500	+5.172%	32	129	-44.262%
2025-08-28	2.8400	2.9000	2.8400	2.9000	+19.342%	6	129	-41.379%
2025-08-20	2.4300	2.4300	2.4300	2.4300	-8.989%	1	128	-30.041%
2025-08-18	2.6700	2.6700	2.6700	2.6700	+7.229%	5	128	-36.330%
2025-07-29	2.4900	2.4900	2.4900	2.4900	+32.447%	1	128	-31.727%
2025-06-30	2.0500	2.0500	1.8800	1.8800	-6.468%	2	132	-9.574%
2025-06-27	2.0100	2.0100	2.0100	2.0100	+8.649%	11	131	-15.423%
2025-06-23	1.8500	1.8500	1.8500	1.8500	-2.632%	2	138	-8.108%
2025-06-20	1.9000	1.9000	1.9000	1.9000	-0.524%	2	138	-10.526%
2025-06-18	1.9100	1.9100	1.9100	1.9100	-7.282%	1	137	-10.995%
2025-06-16	1.9800	2.0600	1.9800	2.0600	-3.738%	2	137	-17.476%
2025-06-11	2.1400	2.1400	2.1400	2.1400	+9.184%	1	137	-20.561%
2025-06-09	2.2900	2.2900	1.9600	1.9600	-10.502%	2	137	-13.265%
2025-06-06	2.2000	2.2000	2.1500	2.1900	-6.809%	14	138	-22.374%
2025-06-04	2.3500	2.3500	2.3500	2.3500	-6.000%	1	141	-27.660%
2025-06-03	2.5000	2.5000	2.5000	2.5000	+4.167%	40	141	-32.000%
2025-05-29	2.5100	2.5100	2.4000	2.4000	-43.529%	5	101	-29.167%
2025-05-15	4.2500	4.2500	4.2500	4.2500	+39.344%	50	151	-60.000%
2025-05-08	3.0500	3.0500	3.0500	3.0500	+4.096%	42	151	-44.262%
2025-05-06	2.9200	2.9300	2.9200	2.9300	+4.643%	62	109	-41.980%
2025-04-28	2.8000	2.8000	2.8000	2.8000	+10.672%	1	53	-39.286%
2025-04-23	2.4500	2.5300	2.4500	2.5300	+26.500%	2	53	-32.806%
2025-04-21	2.0000	2.0000	2.0000	2.0000	-9.091%	1	52	-15.000%
2025-04-17	2.2000	2.2000	2.2000	2.2000	+2.804%	1	52	-22.727%
2025-04-10	2.0600	2.1400	2.0600	2.1400	+26.627%	2	52	-20.561%
2025-04-09	1.6900	1.6900	1.6900	1.6900	-8.649%	1	52	+0.592%
2025-04-08	1.8500	1.8500	1.8500	1.8500	-20.259%	1	51	-8.108%
2025-04-07	2.1200	2.3200	2.1200	2.3200	+6.422%	4	50	-26.724%
2025-04-04	1.9900	2.2300	1.9900	2.1800	-2.242%	6	50	-22.018%
2025-04-03	2.4300	2.4300	2.2300	2.2300	-38.227%	9	53	-23.767%
2025-04-01	3.6000	3.6200	3.4200	3.6100	+4.638%	5	50	-52.909%
2025-03-31	3.4500	3.4500	3.4500	3.4500	-4.959%	1	50	-50.725%
2025-03-28	3.5500	3.6300	3.5500	3.6300	-6.923%	6	51	-53.168%
2025-03-27	3.9000	3.9000	3.9000	3.9000	-8.235%	1	48	-56.410%
2025-03-18	4.1000	4.2500	4.1000	4.2500	+5.721%	2	47	-60.000%
2025-03-12	4.0000	4.1500	4.0000	4.0200	-5.412%	3	47	-57.711%
2025-03-11	4.2500	4.2500	4.2500	4.2500	-16.667%	20	47	-60.000%
2025-03-03	5.1000	5.1000	5.1000	5.1000	-1.923%	2	43	-66.667%
2025-02-28	5.2000	5.2000	5.2000	5.2000	-24.638%	2	43	-67.308%
2025-02-07	6.9000	6.9000	6.9000	6.9000	+15.000%	20	43	-75.362%
2025-02-03	6.0000	6.0000	6.0000	6.0000	-17.355%	10	43	-71.667%
2025-01-15	6.9000	7.2600	6.9000	7.2600	-13.054%	2	43	-76.584%
2024-12-13	8.3500	8.3500	8.3500	8.3500	-30.417%	18	44	-79.641%
2024-11-25	12.0000	12.0000	12.0000	12.0000	+13.208%	1	46	-85.833%
2024-10-29	10.6000	10.6000	10.6000	10.6000	+2.614%	10	47	-83.962%
2024-10-10	10.3300	10.3300	10.3300	10.3300	+3.300%	1	57	-83.543%
2024-10-09	10.0000	10.0000	10.0000	10.0000	+33.333%	5	57	-83.000%
2024-09-11	7.5000	7.5000	7.5000	7.5000	-8.537%	5	62	-77.333%
2024-09-09	8.2000	8.2000	8.2000	8.2000	-6.818%	4	57	-79.268%
2024-08-28	8.8000	8.8000	8.8000	8.8000	+7.975%	4	61	-80.682%
2024-08-12	8.1500	8.1500	8.1500	8.1500	-12.647%	8	61	-79.141%
2024-06-27	9.3300	9.3300	9.3300	9.3300	-13.128%	12	61	-81.779%
2024-06-14	10.3000	10.7400	10.3000	10.7400	+3.269%	40	49	-84.171%
2024-06-13	10.4000	10.4000	10.4000	10.4000	-6.052%	1	49	-83.654%
2024-06-12	10.9800	11.0700	10.9800	11.0700	+5.832%	10	49	-84.643%
2024-06-11	10.9000	10.9000	10.4600	10.4600	-1.321%	9	45	-83.748%
2024-06-07	10.6000	10.6000	10.6000	10.6000	+10.417%	2	41	-83.962%
2024-05-31	11.0000	11.0000	9.6000	9.6000	-23.810%	12	41	-82.292%
2024-05-30	9.1500	12.6000	9.1500	12.6000	+68.000%	20	41	-86.508%
2024-05-23	7.5000	7.5000	7.5000	7.5000	-2.975%	5	26	-77.333%
2024-05-22	7.7300	7.7300	7.7300	7.7300	+14.688%	3	26	-78.008%
2024-05-20	6.7400	6.7400	6.7400	6.7400	+4.496%	1	23	-74.777%
2024-05-15	6.3800	6.4500	6.3800	6.4500	+17.916%	21	23	-73.643%
2024-05-09	5.5900	5.5900	5.4700	5.4700	-4.035%	11	37	-68.921%
2024-04-09	5.7000	5.7000	5.7000	5.7000	+9.405%	1	26	-70.175%
2024-04-05	5.2100	5.2100	5.2100	5.2100	-11.545%	2	26	-67.370%
2024-03-21	5.8900	5.8900	5.8900	5.8900	+5.179%	1	26	-71.138%
2024-03-20	5.6000	5.6000	5.6000	5.6000	+4.673%	1	25	-69.643%
2024-03-18	6.4500	6.4500	5.3500	5.3500	-10.684%	2	24	-68.224%
2024-03-07	6.1600	6.6300	5.9900	5.9900	+39.302%	4	24	-71.619%
2024-02-29	4.3000	4.3000	4.3000	4.3000	-9.474%	5	22	-60.465%
2024-02-26	4.7500	4.7500	4.7500	4.7500	+1.713%	1	22	-64.211%
2024-02-15	4.6700	4.6700	4.6700	4.6700	+1.522%	1	21	-63.597%
2024-02-12	4.6000	4.6000	4.6000	4.6000	+16.162%	2	20	-63.043%
2024-02-05	3.9600	3.9600	3.9600	3.9600	-25.981%	2	22	-57.071%
2024-01-12	5.3500	5.3500	5.3500	5.3500	0.000%	20	0	-68.224%