Dark

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

EOD

Sep 21, 2026

5.30-17.829%(-1.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.2900	5.3000	5.2900	5.3000	-17.829%	3	2,706	0.000%
2026-09-17	6.0000	6.4500	5.9200	6.4500	+21.469%	89	2,705	-17.829%
2026-09-16	5.4500	5.4500	5.3100	5.3100	-10.756%	44	2,658	-0.188%
2026-09-15	5.9300	6.1500	5.9300	5.9500	-3.566%	9	2,658	-10.924%
2026-09-14	6.1200	6.1700	5.9000	6.1700	-9.265%	18	2,653	-14.100%
2026-09-11	5.3800	7.8900	5.3800	6.8000	+30.769%	56	2,668	-22.059%
2026-09-10	4.9000	5.2000	4.9000	5.2000	+0.971%	32	2,688	+1.923%
2026-09-09	5.0000	5.1500	5.0000	5.1500	+33.766%	13	2,690	+2.913%
2026-09-08	3.9000	3.9000	3.7000	3.8500	-16.122%	158	2,679	+37.662%
2026-09-04	4.3500	4.5900	4.1900	4.5900	+3.146%	33	2,681	+15.468%
2026-09-03	4.1800	4.6000	4.1800	4.4500	-2.626%	19	2,681	+19.101%
2026-09-02	4.0500	4.6000	3.8300	4.5700	+21.867%	55	2,682	+15.974%
2026-09-01	3.1000	3.7500	3.1000	3.7500	+33.452%	19	2,684	+41.333%
2026-08-31	3.4500	3.7500	2.7700	2.8100	-15.868%	55	2,678	+88.612%
2026-08-28	3.6000	3.6000	3.3400	3.3400	+14.777%	5	2,652	+58.683%
2026-08-27	2.3300	2.9100	2.1000	2.9100	-18.028%	352	2,653	+82.131%
2026-08-26	3.2000	3.5500	3.0600	3.5500	+19.128%	73	2,974	+49.296%
2026-08-25	3.0500	3.0500	2.9000	2.9800	+14.615%	35	2,972	+77.852%
2026-08-24	3.0000	3.0000	2.6000	2.6000	-23.077%	17	2,947	+103.846%
2026-08-21	3.4000	3.4900	3.3500	3.3800	-1.458%	138	2,953	+56.805%
2026-08-20	3.3000	3.4300	3.3000	3.4300	-3.380%	7	2,932	+54.519%
2026-08-19	3.6000	3.8100	3.5500	3.5500	+2.899%	73	2,930	+49.296%
2026-08-18	3.4500	3.4500	3.4500	3.4500	+7.813%	4	2,910	+53.623%
2026-08-17	3.2500	3.2500	3.1800	3.2000	-20.988%	15	2,909	+65.625%
2026-08-14	4.0500	4.0500	4.0500	4.0500	+1.250%	9	2,917	+30.864%
2026-08-13	4.4000	4.4000	3.6000	4.0000	+36.986%	36	2,926	+32.500%
2026-08-12	3.1000	3.1000	2.7000	2.9200	-7.302%	25	2,894	+81.507%
2026-08-11	3.2500	3.2500	3.1500	3.1500	-19.643%	6	2,877	+68.254%
2026-08-10	4.2000	4.2000	3.7500	3.9200	+3.158%	175	2,883	+35.204%
2026-08-07	3.2000	3.8000	3.2000	3.8000	+28.378%	9	2,816	+39.474%
2026-08-06	2.9600	2.9600	2.9600	2.9600	-2.951%	1	2,820	+79.054%
2026-08-05	3.1500	3.1500	3.0500	3.0500	-1.613%	32	2,820	+73.770%
2026-08-04	2.8500	3.1200	2.8500	3.1000	+44.186%	34	2,823	+70.968%
2026-08-03	2.6000	2.6000	2.1500	2.1500	-5.286%	8	2,805	+146.512%
2026-07-31	2.1000	2.2700	2.1000	2.2700	+8.095%	6	2,805	+133.480%
2026-07-30	2.1000	2.1000	2.1000	2.1000	-29.293%	20	2,800	+152.381%
2026-07-29	2.9500	3.1300	2.9500	2.9700	+3.484%	20	2,820	+78.451%
2026-07-28	2.3100	2.8700	2.2800	2.8700	+39.320%	65	2,825	+84.669%
2026-07-27	2.0000	2.0800	1.9200	2.0600	+17.714%	52	2,826	+157.282%
2026-07-24	1.6000	1.7500	1.6000	1.7500	+2.941%	52	2,830	+202.857%
2026-07-22	1.7000	1.7000	1.7000	1.7000	+16.438%	10	2,831	+211.765%
2026-07-21	1.5000	1.5000	1.4600	1.4600	+0.690%	11	2,826	+263.014%
2026-07-20	1.4600	1.4600	1.4500	1.4500	+13.281%	15	2,826	+265.517%
2026-07-15	1.2800	1.2800	1.2800	1.2800	-14.667%	2	2,811	+314.063%
2026-07-14	1.6200	1.8500	1.4900	1.5000	+8.696%	43	2,813	+253.333%
2026-07-13	1.4100	1.4100	1.3800	1.3800	-8.000%	5	2,845	+284.058%
2026-07-10	1.5000	1.5000	1.5000	1.5000	+11.111%	2	2,841	+253.333%
2026-07-09	1.3500	1.3500	1.3500	1.3500	+19.469%	8	2,840	+292.593%
2026-07-08	1.1300	1.1300	1.1300	1.1300	-1.739%	2	2,840	+369.027%
2026-07-07	1.2300	1.2300	1.1500	1.1500	+9.524%	7	2,840	+360.870%
2026-07-06	0.9400	1.0500	0.8800	1.0500	+8.247%	406	2,839	+404.762%
2026-07-01	0.9700	0.9700	0.9700	0.9700	+7.778%	100	2,838	+446.392%
2026-06-30	0.8800	0.9000	0.8800	0.9000	-17.431%	7	2,788	+488.889%
2026-06-29	1.0900	1.0900	1.0900	1.0900	-2.679%	1	2,793	+386.239%
2026-06-26	1.1100	1.1200	1.1100	1.1200	-14.504%	51	2,794	+373.214%
2026-06-24	1.5300	1.5300	1.3000	1.3100	-25.143%	15	2,844	+304.580%
2026-06-22	1.7000	1.7500	1.7000	1.7500	+21.528%	6	2,846	+202.857%
2026-06-18	1.3300	1.4400	1.2500	1.4400	-7.097%	51	2,084	+268.056%
2026-06-17	1.7200	1.7200	1.4000	1.5500	-19.689%	1,048	2,084	+241.935%
2026-06-15	2.0000	2.0000	1.9100	1.9300	-6.763%	16	2,084	+174.611%
2026-06-12	2.1300	2.1300	2.0700	2.0700	+2.475%	20	2,080	+156.039%
2026-06-11	2.0500	2.1300	2.0200	2.0200	-8.182%	145	2,095	+162.376%
2026-06-09	2.2100	2.2100	2.2000	2.2000	-0.452%	21	2,109	+140.909%
2026-06-08	2.3500	2.3500	2.1800	2.2100	-1.778%	31	2,108	+139.819%
2026-06-05	2.5900	2.5900	2.2500	2.2500	-19.643%	52	2,099	+135.556%
2026-06-04	2.8000	2.8000	2.8000	2.8000	+2.941%	1	2,049	+89.286%
2026-06-03	2.8300	2.8300	2.6700	2.7200	-21.159%	140	2,049	+94.853%
2026-06-02	4.6000	4.8500	3.4500	3.4500	-29.735%	773	1,959	+53.623%
2026-06-01	3.5200	5.0000	3.4500	4.9100	+44.412%	411	2,208	+7.943%
2026-05-29	3.0000	3.5000	2.6300	3.4000	+88.889%	1,585	2,262	+55.882%
2026-05-28	2.0000	2.1000	1.8000	1.8000	-18.182%	705	1,539	+194.444%
2026-05-27	1.6400	2.2000	1.6400	2.2000	+12.821%	29	890	+140.909%
2026-05-26	2.0200	2.0200	1.9500	1.9500	-15.948%	42	866	+171.795%
2026-05-22	1.3000	2.5000	1.3000	2.3200	+144.211%	494	862	+128.448%
2026-05-21	0.8000	0.9500	0.8000	0.9500	+18.750%	2	502	+457.895%
2026-05-20	0.8000	0.8000	0.8000	0.8000	+6.667%	2	502	+562.500%
2026-05-19	0.7300	0.7500	0.7300	0.7500	-6.250%	6	508	+606.667%
2026-05-18	0.8100	0.8100	0.8000	0.8000	0.000%	6	508	+562.500%
2026-05-15	0.7400	0.8400	0.7400	0.8000	-6.977%	54	508	+562.500%
2026-05-14	0.8600	0.8600	0.8600	0.8600	-7.527%	10	480	+516.279%
2026-05-13	0.8700	0.9300	0.8700	0.9300	+1.087%	11	490	+469.892%
2026-05-11	0.9200	0.9200	0.9200	0.9200	-20.000%	5	490	+476.087%
2026-05-08	0.7700	1.2600	0.7700	1.1500	+49.351%	42	490	+360.870%
2026-05-07	0.7700	0.7700	0.7700	0.7700	-3.750%	1	479	+588.312%
2026-05-06	0.8000	0.9500	0.7600	0.8000	+33.333%	24	479	+562.500%
2026-05-01	0.6000	0.6100	0.5800	0.6000	+5.263%	30	465	+783.333%
2026-04-30	0.5600	0.5700	0.5600	0.5700	-5.000%	32	465	+829.825%
2026-04-29	0.5400	0.6000	0.5400	0.6000	+15.385%	4	455	+783.333%
2026-04-28	0.5200	0.5200	0.5200	0.5200	-29.730%	3	451	+919.231%
2026-04-21	0.5000	0.7700	0.5000	0.7400	+72.093%	47	415	+616.216%
2026-04-16	0.4000	0.4300	0.4000	0.4300	+16.216%	2	415	+1,132.558%
2026-04-15	0.3700	0.3700	0.3700	0.3700	-19.565%	10	414	+1,332.432%
2026-03-27	0.4600	0.4600	0.4600	0.4600	-6.122%	5	404	+1,052.174%
2026-03-26	0.4900	0.4900	0.4900	0.4900	+40.000%	1	404	+981.633%
2026-03-24	0.3500	0.3500	0.3500	0.3500	+12.903%	5	404	+1,414.286%
2026-03-23	0.3100	0.3100	0.3100	0.3100	-24.390%	4	399	+1,609.677%
2026-03-06	0.4100	0.4100	0.4100	0.4100	+28.125%	5	399	+1,192.683%
2026-02-25	0.3200	0.3200	0.3200	0.3200	-8.571%	1	399	+1,556.250%
2026-02-23	0.3500	0.3500	0.3500	0.3500	-10.256%	1	399	+1,414.286%
2026-02-18	0.3900	0.3900	0.3900	0.3900	-22.000%	1	400	+1,258.974%
2026-02-13	0.5000	0.5000	0.5000	0.5000	-13.793%	2	397	+960.000%
2026-02-11	0.5800	0.5800	0.5800	0.5800	+11.538%	3	397	+813.793%
2026-02-09	0.5200	0.5200	0.5200	0.5200	-1.887%	1	397	+919.231%
2026-02-06	0.5000	0.5500	0.5000	0.5300	+1.923%	24	397	+900.000%
2026-02-02	0.5200	0.5200	0.5200	0.5200	+4.000%	4	391	+919.231%
2026-01-30	0.5200	0.5400	0.5000	0.5000	0.000%	6	391	+960.000%
2026-01-27	0.5000	0.5000	0.5000	0.5000	+8.696%	5	391	+960.000%
2026-01-26	0.5000	0.5000	0.4600	0.4600	-20.690%	2	391	+1,052.174%
2026-01-22	0.5500	0.5800	0.5500	0.5800	+11.538%	8	391	+813.793%
2026-01-21	0.5000	0.5200	0.4100	0.5200	+30.000%	21	385	+919.231%
2026-01-20	0.5200	0.5200	0.4000	0.4000	-33.333%	24	385	+1,225.000%
2026-01-16	0.6000	0.6000	0.6000	0.6000	-7.692%	100	282	+783.333%
2026-01-15	0.6500	0.6500	0.6500	0.6500	-9.722%	3	282	+715.385%
2026-01-14	0.7300	0.7300	0.7200	0.7200	+10.769%	6	279	+636.111%
2026-01-13	0.6500	0.6500	0.6500	0.6500	-13.333%	4	279	+715.385%
2026-01-07	0.7500	0.7500	0.7500	0.7500	+2.740%	50	279	+606.667%
2026-01-05	0.7300	0.7300	0.7300	0.7300	-22.340%	1	234	+626.027%
2025-12-31	0.9000	0.9400	0.9000	0.9400	-11.321%	5	234	+463.830%
2025-12-22	1.1100	1.1100	0.9000	1.0600	-1.852%	4	234	+400.000%
2025-12-19	1.1300	1.1300	1.0800	1.0800	-23.404%	2	234	+390.741%
2025-12-17	1.4100	1.4100	1.4100	1.4100	-23.370%	1	233	+275.887%
2025-12-11	1.8400	1.8400	1.8400	1.8400	+3.955%	1	232	+188.043%
2025-12-08	1.7000	1.7700	1.7000	1.7700	-13.235%	36	232	+199.435%
2025-12-05	2.0400	2.0400	2.0400	2.0400	+29.936%	4	217	+159.804%
2025-12-02	1.5700	1.5700	1.5700	1.5700	+10.563%	1	217	+237.580%
2025-11-28	1.4200	1.4200	1.4200	1.4200	+0.709%	1	216	+273.239%
2025-11-26	1.3800	1.4100	1.3800	1.4100	-7.843%	4	213	+275.887%
2025-11-21	1.5100	1.5300	1.5100	1.5300	+15.038%	6	213	+246.405%
2025-11-17	1.4200	1.4200	1.3300	1.3300	-31.795%	80	207	+298.496%
2025-11-12	1.8400	1.9500	1.8400	1.9500	+8.333%	4	147	+171.795%
2025-11-11	1.8700	1.8700	1.8000	1.8000	-45.122%	3	147	+194.444%
2025-10-29	3.2800	3.2800	3.2800	3.2800	+6.494%	1	148	+61.585%
2025-10-27	3.0800	3.0800	3.0800	3.0800	+5.479%	5	148	+72.078%
2025-10-16	2.9200	2.9200	2.9200	2.9200	+8.550%	1	148	+81.507%
2025-10-10	2.6900	2.6900	2.6900	2.6900	+25.701%	3	149	+97.026%
2025-10-07	2.2800	2.2800	2.1400	2.1400	-2.283%	51	199	+147.664%
2025-10-02	2.1900	2.1900	2.1900	2.1900	-4.783%	2	199	+142.009%
2025-10-01	2.1500	2.3000	2.1400	2.3000	+0.877%	10	199	+130.435%
2025-09-26	2.1900	2.2800	2.1900	2.2800	-20.280%	38	199	+132.456%
2025-09-24	2.8600	2.8600	2.8600	2.8600	-6.230%	1	161	+85.315%
2025-09-22	3.0500	3.0500	3.0500	3.0500	+2.007%	1	160	+73.770%
2025-09-19	2.9900	2.9900	2.9900	2.9900	-12.059%	1	160	+77.258%
2025-09-09	3.5900	3.6000	3.3000	3.4000	+3.343%	53	159	+55.882%
2025-09-08	3.2900	3.2900	3.2900	3.2900	-0.303%	10	109	+61.094%
2025-09-03	3.2500	3.3000	3.2500	3.3000	+8.197%	32	133	+60.606%
2025-08-29	3.0500	3.0500	3.0500	3.0500	+5.172%	32	129	+73.770%
2025-08-28	2.8400	2.9000	2.8400	2.9000	+19.342%	6	129	+82.759%
2025-08-20	2.4300	2.4300	2.4300	2.4300	-8.989%	1	128	+118.107%
2025-08-18	2.6700	2.6700	2.6700	2.6700	+7.229%	5	128	+98.502%
2025-07-29	2.4900	2.4900	2.4900	2.4900	+32.447%	1	128	+112.851%
2025-06-30	2.0500	2.0500	1.8800	1.8800	-6.468%	2	132	+181.915%
2025-06-27	2.0100	2.0100	2.0100	2.0100	+8.649%	11	131	+163.682%
2025-06-23	1.8500	1.8500	1.8500	1.8500	-2.632%	2	138	+186.486%
2025-06-20	1.9000	1.9000	1.9000	1.9000	-0.524%	2	138	+178.947%
2025-06-18	1.9100	1.9100	1.9100	1.9100	-7.282%	1	137	+177.487%
2025-06-16	1.9800	2.0600	1.9800	2.0600	-3.738%	2	137	+157.282%
2025-06-11	2.1400	2.1400	2.1400	2.1400	+9.184%	1	137	+147.664%
2025-06-09	2.2900	2.2900	1.9600	1.9600	-10.502%	2	137	+170.408%
2025-06-06	2.2000	2.2000	2.1500	2.1900	-6.809%	14	138	+142.009%
2025-06-04	2.3500	2.3500	2.3500	2.3500	-6.000%	1	141	+125.532%
2025-06-03	2.5000	2.5000	2.5000	2.5000	+4.167%	40	141	+112.000%
2025-05-29	2.5100	2.5100	2.4000	2.4000	-43.529%	5	101	+120.833%
2025-05-15	4.2500	4.2500	4.2500	4.2500	+39.344%	50	151	+24.706%
2025-05-08	3.0500	3.0500	3.0500	3.0500	+4.096%	42	151	+73.770%
2025-05-06	2.9200	2.9300	2.9200	2.9300	+4.643%	62	109	+80.887%
2025-04-28	2.8000	2.8000	2.8000	2.8000	+10.672%	1	53	+89.286%
2025-04-23	2.4500	2.5300	2.4500	2.5300	+26.500%	2	53	+109.486%
2025-04-21	2.0000	2.0000	2.0000	2.0000	-9.091%	1	52	+165.000%
2025-04-17	2.2000	2.2000	2.2000	2.2000	+2.804%	1	52	+140.909%
2025-04-10	2.0600	2.1400	2.0600	2.1400	+26.627%	2	52	+147.664%
2025-04-09	1.6900	1.6900	1.6900	1.6900	-8.649%	1	52	+213.609%
2025-04-08	1.8500	1.8500	1.8500	1.8500	-20.259%	1	51	+186.486%
2025-04-07	2.1200	2.3200	2.1200	2.3200	+6.422%	4	50	+128.448%
2025-04-04	1.9900	2.2300	1.9900	2.1800	-2.242%	6	50	+143.119%
2025-04-03	2.4300	2.4300	2.2300	2.2300	-38.227%	9	53	+137.668%
2025-04-01	3.6000	3.6200	3.4200	3.6100	+4.638%	5	50	+46.814%
2025-03-31	3.4500	3.4500	3.4500	3.4500	-4.959%	1	50	+53.623%
2025-03-28	3.5500	3.6300	3.5500	3.6300	-6.923%	6	51	+46.006%
2025-03-27	3.9000	3.9000	3.9000	3.9000	-8.235%	1	48	+35.897%
2025-03-18	4.1000	4.2500	4.1000	4.2500	+5.721%	2	47	+24.706%
2025-03-12	4.0000	4.1500	4.0000	4.0200	-5.412%	3	47	+31.841%
2025-03-11	4.2500	4.2500	4.2500	4.2500	-16.667%	20	47	+24.706%
2025-03-03	5.1000	5.1000	5.1000	5.1000	-1.923%	2	43	+3.922%
2025-02-28	5.2000	5.2000	5.2000	5.2000	-24.638%	2	43	+1.923%
2025-02-07	6.9000	6.9000	6.9000	6.9000	+15.000%	20	43	-23.188%
2025-02-03	6.0000	6.0000	6.0000	6.0000	-17.355%	10	43	-11.667%
2025-01-15	6.9000	7.2600	6.9000	7.2600	-13.054%	2	43	-26.997%
2024-12-13	8.3500	8.3500	8.3500	8.3500	-30.417%	18	44	-36.527%
2024-11-25	12.0000	12.0000	12.0000	12.0000	+13.208%	1	46	-55.833%
2024-10-29	10.6000	10.6000	10.6000	10.6000	+2.614%	10	47	-50.000%
2024-10-10	10.3300	10.3300	10.3300	10.3300	+3.300%	1	57	-48.693%
2024-10-09	10.0000	10.0000	10.0000	10.0000	+33.333%	5	57	-47.000%
2024-09-11	7.5000	7.5000	7.5000	7.5000	-8.537%	5	62	-29.333%
2024-09-09	8.2000	8.2000	8.2000	8.2000	-6.818%	4	57	-35.366%
2024-08-28	8.8000	8.8000	8.8000	8.8000	+7.975%	4	61	-39.773%
2024-08-12	8.1500	8.1500	8.1500	8.1500	-12.647%	8	61	-34.969%
2024-06-27	9.3300	9.3300	9.3300	9.3300	-13.128%	12	61	-43.194%
2024-06-14	10.3000	10.7400	10.3000	10.7400	+3.269%	40	49	-50.652%
2024-06-13	10.4000	10.4000	10.4000	10.4000	-6.052%	1	49	-49.038%
2024-06-12	10.9800	11.0700	10.9800	11.0700	+5.832%	10	49	-52.123%
2024-06-11	10.9000	10.9000	10.4600	10.4600	-1.321%	9	45	-49.331%
2024-06-07	10.6000	10.6000	10.6000	10.6000	+10.417%	2	41	-50.000%
2024-05-31	11.0000	11.0000	9.6000	9.6000	-23.810%	12	41	-44.792%
2024-05-30	9.1500	12.6000	9.1500	12.6000	+68.000%	20	41	-57.937%
2024-05-23	7.5000	7.5000	7.5000	7.5000	-2.975%	5	26	-29.333%
2024-05-22	7.7300	7.7300	7.7300	7.7300	+14.688%	3	26	-31.436%
2024-05-20	6.7400	6.7400	6.7400	6.7400	+4.496%	1	23	-21.365%
2024-05-15	6.3800	6.4500	6.3800	6.4500	+17.916%	21	23	-17.829%
2024-05-09	5.5900	5.5900	5.4700	5.4700	-4.035%	11	37	-3.108%
2024-04-09	5.7000	5.7000	5.7000	5.7000	+9.405%	1	26	-7.018%
2024-04-05	5.2100	5.2100	5.2100	5.2100	-11.545%	2	26	+1.727%
2024-03-21	5.8900	5.8900	5.8900	5.8900	+5.179%	1	26	-10.017%
2024-03-20	5.6000	5.6000	5.6000	5.6000	+4.673%	1	25	-5.357%
2024-03-18	6.4500	6.4500	5.3500	5.3500	-10.684%	2	24	-0.935%
2024-03-07	6.1600	6.6300	5.9900	5.9900	+39.302%	4	24	-11.519%
2024-02-29	4.3000	4.3000	4.3000	4.3000	-9.474%	5	22	+23.256%
2024-02-26	4.7500	4.7500	4.7500	4.7500	+1.713%	1	22	+11.579%
2024-02-15	4.6700	4.6700	4.6700	4.6700	+1.522%	1	21	+13.490%
2024-02-12	4.6000	4.6000	4.6000	4.6000	+16.162%	2	20	+15.217%
2024-02-05	3.9600	3.9600	3.9600	3.9600	-25.981%	2	22	+33.838%
2024-01-12	5.3500	5.3500	5.3500	5.3500	0.000%	20	0	-0.935%