Dark

HPQ20261218C32
HPQ Dec 18 2026 32.00 Call (HPQ261218C00032000)
option OPRA

EOD

Jul 23, 2026

1.00-9.910%(-0.11)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.0200	1.0200	1.0000	1.0000	-9.910%	35	853	0.000%
2026-07-21	1.1100	1.1100	1.1100	1.1100	-14.615%	2	867	-9.910%
2026-07-17	1.2500	1.3000	1.2500	1.3000	+21.495%	57	865	-23.077%
2026-07-13	1.0700	1.0700	1.0700	1.0700	+62.121%	1	810	-6.542%
2026-07-01	0.6600	0.6600	0.6600	0.6600	-26.667%	1	809	+51.515%
2026-06-26	0.9000	0.9000	0.9000	0.9000	-25.000%	6	809	+11.111%
2026-06-22	1.2000	1.2000	1.2000	1.2000	-27.711%	1	808	-16.667%
2026-06-11	1.6600	1.6600	1.6600	1.6600	-12.632%	2	807	-39.759%
2026-06-08	1.9000	1.9000	1.9000	1.9000	+4.972%	1	807	-47.368%
2026-06-05	2.0500	2.0600	1.7800	1.8100	-25.207%	632	807	-44.751%
2026-06-03	2.4400	2.5000	2.4000	2.4200	-42.654%	616	952	-58.678%
2026-06-01	3.4200	4.3000	3.4200	4.2200	+58.647%	45	363	-76.303%
2026-05-29	2.4100	3.0000	2.4100	2.6600	+57.396%	78	342	-62.406%
2026-05-27	1.6000	1.6900	1.6000	1.6900	+9.032%	6	292	-40.828%
2026-05-26	1.6500	1.6500	1.5500	1.5500	-20.513%	3	296	-35.484%
2026-05-22	1.6000	2.0300	1.6000	1.9500	+204.688%	12	295	-48.718%
2026-05-20	0.7000	0.7000	0.6400	0.6400	+1.587%	2	289	+56.250%
2026-05-18	0.6200	0.6300	0.6200	0.6300	+1.613%	2	288	+58.730%
2026-05-13	0.6100	0.6500	0.5900	0.6200	-27.907%	17	288	+61.290%
2026-05-11	0.8600	0.8600	0.8600	0.8600	+3.614%	1	273	+16.279%
2026-05-08	0.6900	0.8300	0.6900	0.8300	+315.000%	3	274	+20.482%
2026-04-13	0.2000	0.2000	0.2000	0.2000	-9.091%	1	271	+400.000%
2026-03-20	0.2200	0.2200	0.2200	0.2200	-8.333%	1	270	+354.545%
2026-03-19	0.2000	0.2400	0.2000	0.2400	+4.348%	5	271	+316.667%
2026-03-18	0.2300	0.2300	0.2300	0.2300	-28.125%	1	268	+334.783%
2026-03-12	0.3200	0.3200	0.3200	0.3200	+6.667%	2	267	+212.500%
2026-03-06	0.3000	0.3000	0.3000	0.3000	+3.448%	1	267	+233.333%
2026-03-04	0.3200	0.3200	0.2900	0.2900	+16.000%	2	266	+244.828%
2026-02-25	0.2500	0.2500	0.2500	0.2500	-3.846%	10	265	+300.000%
2026-02-23	0.2800	0.2800	0.2600	0.2600	-16.129%	11	265	+284.615%
2026-02-20	0.3100	0.3100	0.3100	0.3100	0.000%	3	259	+222.581%
2026-02-18	0.3100	0.3100	0.3100	0.3100	+3.333%	1	256	+222.581%
2026-02-17	0.3000	0.3000	0.3000	0.3000	-26.829%	3	255	+233.333%
2026-02-11	0.4100	0.4100	0.4100	0.4100	+2.500%	3	252	+143.902%
2026-02-10	0.4100	0.4100	0.4000	0.4000	+25.000%	2	252	+150.000%
2026-01-29	0.3200	0.3200	0.3200	0.3200	-3.030%	2	252	+212.500%
2026-01-21	0.2700	0.3400	0.2700	0.3300	-28.261%	10	254	+203.030%
2026-01-20	0.3800	0.4900	0.3800	0.4600	+2.222%	15	264	+117.391%
2026-01-14	0.4500	0.4500	0.4500	0.4500	-32.836%	2	252	+122.222%
2025-12-30	0.6700	0.6700	0.6700	0.6700	-12.987%	4	250	+49.254%
2025-12-22	0.7800	0.7800	0.7700	0.7700	-26.667%	6	250	+29.870%
2025-12-17	1.0500	1.0500	1.0500	1.0500	-7.080%	1	248	-4.762%
2025-12-15	1.1300	1.1300	1.1300	1.1300	-13.077%	3	247	-11.504%
2025-12-12	1.3000	1.3000	1.3000	1.3000	+13.043%	1	245	-23.077%
2025-12-11	1.1500	1.1500	1.1500	1.1500	+10.577%	1	244	-13.043%
2025-12-09	1.0400	1.0400	1.0400	1.0400	-27.273%	3	244	-3.846%
2025-12-05	1.5300	1.5300	1.4300	1.4300	+2.143%	34	244	-30.070%
2025-12-03	1.4000	1.4000	1.4000	1.4000	+33.333%	1	268	-28.571%
2025-12-01	1.0500	1.0500	1.0500	1.0500	-30.921%	1	268	-4.762%
2025-11-13	1.4000	1.5200	1.4000	1.5200	+12.593%	5	268	-34.211%
2025-11-11	1.3500	1.3500	1.3500	1.3500	-25.824%	3	265	-25.926%
2025-11-06	1.8200	1.8200	1.8200	1.8200	-17.273%	1	265	-45.055%
2025-10-31	2.2000	2.2000	2.2000	2.2000	+23.596%	10	265	-54.545%
2025-10-10	1.7800	1.7800	1.7800	1.7800	-1.657%	1	265	-43.820%
2025-10-06	1.8100	1.8100	1.8100	1.8100	+12.422%	1	264	-44.751%
2025-09-26	1.6000	1.6100	1.6000	1.6100	-27.803%	30	264	-37.888%
2025-09-19	2.2400	2.2400	2.2300	2.2300	-0.446%	3	237	-55.157%
2025-09-16	2.2400	2.2400	2.2400	2.2400	-12.157%	4	237	-55.357%
2025-09-08	2.5500	2.5500	2.5500	2.5500	+59.375%	2	237	-60.784%
2025-07-22	1.6000	1.6000	1.6000	1.6000	+5.263%	1	235	-37.500%
2025-06-16	1.5600	1.5800	1.5200	1.5200	-10.059%	7	235	-34.211%
2025-06-06	1.7300	1.7300	1.6900	1.6900	-51.014%	8	235	-40.828%
2025-05-27	3.2000	3.4500	3.2000	3.4500	+50.000%	2	235	-71.014%
2025-05-07	2.3000	2.3000	2.3000	2.3000	+4.545%	2	235	-56.522%
2025-04-23	2.2000	2.2000	2.2000	2.2000	+36.646%	2	235	-54.545%
2025-04-09	1.4200	1.6100	1.4200	1.6100	-8.523%	2	235	-37.888%
2025-04-03	1.8500	1.9500	1.7600	1.7600	-40.136%	4	235	-43.182%
2025-04-01	2.8300	2.9400	2.7600	2.9400	+2.797%	8	235	-65.986%
2025-03-31	2.7300	2.8600	2.7300	2.8600	-2.721%	4	235	-65.035%
2025-03-28	2.9400	2.9400	2.9400	2.9400	-8.125%	2	235	-65.986%
2025-03-27	3.2000	3.2000	3.2000	3.2000	-8.571%	1	235	-68.750%
2025-03-18	3.3500	3.5000	3.3500	3.5000	+6.061%	2	235	-71.429%
2025-03-12	3.3000	3.3000	3.3000	3.3000	-21.053%	1	235	-69.697%
2025-03-10	3.9900	4.1800	3.9900	4.1800	-4.348%	2	235	-76.077%
2025-03-07	4.1800	4.3700	4.1800	4.3700	+13.212%	4	235	-77.117%
2025-03-06	3.8600	3.8600	3.8600	3.8600	+5.753%	1	234	-74.093%
2025-03-05	3.5500	3.6500	3.5500	3.6500	+1.955%	2	234	-72.603%
2025-03-04	3.7500	4.0500	3.5800	3.5800	-15.366%	5	234	-72.067%
2025-02-28	4.6400	4.6400	4.1600	4.2300	-32.857%	16	234	-76.359%
2025-02-14	6.2900	6.3000	6.2900	6.3000	+5.000%	4	233	-84.127%
2025-01-27	5.9300	6.0000	5.8800	6.0000	-5.512%	32	233	-83.333%
2025-01-10	6.3500	6.3500	6.3500	6.3500	-3.495%	2	206	-84.252%
2025-01-08	6.5800	6.5800	6.5800	6.5800	+0.458%	1	206	-84.802%
2024-12-20	6.5500	6.5500	6.5500	6.5500	-13.816%	85	206	-84.733%
2024-12-10	7.7000	7.7000	7.6000	7.6000	-26.923%	7	206	-86.842%
2024-11-22	10.4000	10.4000	10.4000	10.4000	+26.061%	24	207	-90.385%
2024-10-31	8.2500	8.2500	8.2500	8.2500	+18.705%	2	207	-87.879%
2024-09-16	6.8000	6.9500	6.8000	6.9500	-15.244%	6	208	-85.612%
2024-08-29	8.2000	8.2000	8.2000	8.2000	+4.459%	5	208	-87.805%
2024-08-13	7.8500	7.8500	7.8500	7.8500	+23.622%	1	211	-87.261%
2024-08-07	6.3500	6.3500	6.3500	6.3500	-11.189%	5	211	-84.252%
2024-08-02	7.1500	7.1500	7.1500	7.1500	-16.860%	2	211	-86.014%
2024-07-25	8.6000	8.6000	8.6000	8.6000	+6.173%	3	211	-88.372%
2024-07-03	8.4000	8.4000	8.1000	8.1000	-4.706%	4	210	-87.654%
2024-06-28	8.5000	8.5000	8.5000	8.5000	-14.141%	6	210	-88.235%
2024-06-24	9.9000	9.9000	9.9000	9.9000	+23.750%	5	207	-89.899%
2024-06-14	8.8300	8.8300	8.0000	8.0000	+18.519%	8	207	-87.500%
2024-05-21	6.7500	6.7500	6.7500	6.7500	+14.407%	10	207	-85.185%
2024-05-20	5.9000	5.9000	5.9000	5.9000	+7.273%	1	197	-83.051%
2024-05-17	5.5000	5.5000	5.5000	5.5000	+4.762%	12	198	-81.818%
2024-05-13	5.2500	5.2500	5.2500	5.2500	+34.615%	1	198	-80.952%
2024-04-25	4.0200	4.1000	3.9000	3.9000	+4.000%	192	197	-74.359%
2024-04-22	3.7500	3.7500	3.7500	3.7500	-1.055%	1	8	-73.333%
2024-04-18	3.7900	3.7900	3.7900	3.7900	+11.471%	1	9	-73.615%
2024-04-17	3.4000	3.4000	3.4000	3.4000	-15.000%	1	8	-70.588%
2024-04-15	4.0000	4.0000	4.0000	4.0000	0.000%	1	8	-75.000%
2024-04-12	4.0000	4.0000	4.0000	4.0000	-13.978%	2	8	-75.000%
2024-04-10	4.6500	4.6500	4.6500	4.6500	+3.104%	1	7	-78.495%
2024-04-09	4.5100	4.5100	4.5100	4.5100	+0.222%	1	7	-77.827%
2024-04-05	4.5000	4.5000	4.5000	4.5000	-10.000%	2	6	-77.778%
2024-03-22	5.0000	5.0000	5.0000	5.0000	-5.123%	2	7	-80.000%
2024-03-21	5.1600	5.2700	5.1600	5.2700	+8.660%	2	8	-81.025%
2024-03-20	4.8500	4.8500	4.8500	4.8500	-3.000%	1	6	-79.381%
2024-03-18	5.0000	5.0000	5.0000	5.0000	-5.660%	2	5	-80.000%
2024-03-14	5.3000	5.3000	5.3000	5.3000	0.000%	2	7	-81.132%
2024-03-08	5.3000	5.3000	5.3000	5.3000	-2.033%	4	5	-81.132%
2024-03-07	5.4100	5.4100	5.4100	5.4100	+41.995%	1	5	-81.516%
2024-02-21	3.8100	3.8100	3.8100	3.8100	-2.308%	1	4	-73.753%
2024-02-16	3.8300	3.9000	3.8300	3.9000	+7.143%	4	1	-74.359%
2024-02-15	3.6400	3.6400	3.6400	3.6400	0.000%	1	1	-72.527%