Dark

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

EOD

Sep 21, 2026

4.09-14.076%(-0.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.1600	4.1600	4.0900	4.0900	-14.076%	3	1,565	0.000%
2026-09-18	4.7600	4.7600	4.7600	4.7600	-6.667%	10	1,565	-14.076%
2026-09-17	3.9400	5.1000	3.9400	5.1000	-1.923%	11	1,565	-19.804%
2026-09-14	5.4500	5.4500	5.2000	5.2000	-15.447%	41	1,567	-21.346%
2026-09-11	4.3800	6.7000	4.3800	6.1500	+59.740%	26	1,567	-33.496%
2026-09-10	3.5900	4.1100	3.5900	3.8500	+5.479%	16	1,572	+6.234%
2026-09-09	3.2500	3.6500	3.2500	3.6500	+30.357%	7	1,562	+12.055%
2026-09-08	2.8400	2.8400	2.8000	2.8000	-22.222%	2	1,563	+46.071%
2026-09-04	3.1500	3.6000	3.1500	3.6000	0.000%	13	1,572	+13.611%
2026-09-02	3.2500	3.6500	3.0000	3.6000	+20.000%	71	1,572	+13.611%
2026-09-01	2.5000	3.0000	2.5000	3.0000	+29.310%	961	1,597	+36.333%
2026-08-31	2.5000	2.5000	2.3200	2.3200	+15.423%	20	927	+76.293%
2026-08-27	1.3000	2.0100	1.3000	2.0100	-20.553%	3	924	+103.483%
2026-08-26	2.2800	2.5300	2.2800	2.5300	+10.000%	21	925	+61.660%
2026-08-25	2.2500	2.3000	2.2500	2.3000	+21.053%	4	918	+77.826%
2026-08-24	2.0500	2.0800	1.9000	1.9000	-28.030%	46	918	+115.263%
2026-08-21	2.5100	2.6400	2.5100	2.6400	-5.714%	4	879	+54.924%
2026-08-18	2.6900	2.8000	2.6900	2.8000	+10.672%	39	882	+46.071%
2026-08-17	2.5300	2.5300	2.5300	2.5300	-12.457%	1	878	+61.660%
2026-08-14	2.8900	2.8900	2.8900	2.8900	-3.020%	90	878	+41.522%
2026-08-13	3.1300	3.1700	2.9000	2.9800	+44.660%	45	878	+37.248%
2026-08-12	2.2400	2.4200	2.0600	2.0600	-16.935%	15	905	+98.544%
2026-08-11	2.8200	2.8200	2.4800	2.4800	-23.692%	3	915	+64.919%
2026-08-10	3.3200	3.3200	3.1500	3.2500	+30.522%	59	913	+25.846%
2026-08-05	2.5000	2.5000	2.4300	2.4900	+50.000%	13	872	+64.257%
2026-08-03	1.6900	1.6900	1.6500	1.6600	-3.488%	16	875	+146.386%
2026-07-31	1.7200	1.7200	1.7200	1.7200	-24.229%	24	861	+137.791%
2026-07-29	2.1700	2.2700	2.1700	2.2700	+7.075%	6	861	+80.176%
2026-07-28	2.1000	2.1200	2.1000	2.1200	+112.000%	8	855	+92.925%
2026-07-23	1.0200	1.0200	1.0000	1.0000	-9.910%	35	853	+309.000%
2026-07-21	1.1100	1.1100	1.1100	1.1100	-14.615%	2	867	+268.468%
2026-07-17	1.2500	1.3000	1.2500	1.3000	+21.495%	57	865	+214.615%
2026-07-13	1.0700	1.0700	1.0700	1.0700	+62.121%	1	810	+282.243%
2026-07-01	0.6600	0.6600	0.6600	0.6600	-26.667%	1	809	+519.697%
2026-06-26	0.9000	0.9000	0.9000	0.9000	-25.000%	6	809	+354.444%
2026-06-22	1.2000	1.2000	1.2000	1.2000	-27.711%	1	808	+240.833%
2026-06-11	1.6600	1.6600	1.6600	1.6600	-12.632%	2	807	+146.386%
2026-06-08	1.9000	1.9000	1.9000	1.9000	+4.972%	1	807	+115.263%
2026-06-05	2.0500	2.0600	1.7800	1.8100	-25.207%	632	807	+125.967%
2026-06-03	2.4400	2.5000	2.4000	2.4200	-42.654%	616	952	+69.008%
2026-06-01	3.4200	4.3000	3.4200	4.2200	+58.647%	45	363	-3.081%
2026-05-29	2.4100	3.0000	2.4100	2.6600	+57.396%	78	342	+53.759%
2026-05-27	1.6000	1.6900	1.6000	1.6900	+9.032%	6	292	+142.012%
2026-05-26	1.6500	1.6500	1.5500	1.5500	-20.513%	3	296	+163.871%
2026-05-22	1.6000	2.0300	1.6000	1.9500	+204.688%	12	295	+109.744%
2026-05-20	0.7000	0.7000	0.6400	0.6400	+1.587%	2	289	+539.063%
2026-05-18	0.6200	0.6300	0.6200	0.6300	+1.613%	2	288	+549.206%
2026-05-13	0.6100	0.6500	0.5900	0.6200	-27.907%	17	288	+559.677%
2026-05-11	0.8600	0.8600	0.8600	0.8600	+3.614%	1	273	+375.581%
2026-05-08	0.6900	0.8300	0.6900	0.8300	+315.000%	3	274	+392.771%
2026-04-13	0.2000	0.2000	0.2000	0.2000	-9.091%	1	271	+1,945.000%
2026-03-20	0.2200	0.2200	0.2200	0.2200	-8.333%	1	270	+1,759.091%
2026-03-19	0.2000	0.2400	0.2000	0.2400	+4.348%	5	271	+1,604.167%
2026-03-18	0.2300	0.2300	0.2300	0.2300	-28.125%	1	268	+1,678.261%
2026-03-12	0.3200	0.3200	0.3200	0.3200	+6.667%	2	267	+1,178.125%
2026-03-06	0.3000	0.3000	0.3000	0.3000	+3.448%	1	267	+1,263.333%
2026-03-04	0.3200	0.3200	0.2900	0.2900	+16.000%	2	266	+1,310.345%
2026-02-25	0.2500	0.2500	0.2500	0.2500	-3.846%	10	265	+1,536.000%
2026-02-23	0.2800	0.2800	0.2600	0.2600	-16.129%	11	265	+1,473.077%
2026-02-20	0.3100	0.3100	0.3100	0.3100	0.000%	3	259	+1,219.355%
2026-02-18	0.3100	0.3100	0.3100	0.3100	+3.333%	1	256	+1,219.355%
2026-02-17	0.3000	0.3000	0.3000	0.3000	-26.829%	3	255	+1,263.333%
2026-02-11	0.4100	0.4100	0.4100	0.4100	+2.500%	3	252	+897.561%
2026-02-10	0.4100	0.4100	0.4000	0.4000	+25.000%	2	252	+922.500%
2026-01-29	0.3200	0.3200	0.3200	0.3200	-3.030%	2	252	+1,178.125%
2026-01-21	0.2700	0.3400	0.2700	0.3300	-28.261%	10	254	+1,139.394%
2026-01-20	0.3800	0.4900	0.3800	0.4600	+2.222%	15	264	+789.130%
2026-01-14	0.4500	0.4500	0.4500	0.4500	-32.836%	2	252	+808.889%
2025-12-30	0.6700	0.6700	0.6700	0.6700	-12.987%	4	250	+510.448%
2025-12-22	0.7800	0.7800	0.7700	0.7700	-26.667%	6	250	+431.169%
2025-12-17	1.0500	1.0500	1.0500	1.0500	-7.080%	1	248	+289.524%
2025-12-15	1.1300	1.1300	1.1300	1.1300	-13.077%	3	247	+261.947%
2025-12-12	1.3000	1.3000	1.3000	1.3000	+13.043%	1	245	+214.615%
2025-12-11	1.1500	1.1500	1.1500	1.1500	+10.577%	1	244	+255.652%
2025-12-09	1.0400	1.0400	1.0400	1.0400	-27.273%	3	244	+293.269%
2025-12-05	1.5300	1.5300	1.4300	1.4300	+2.143%	34	244	+186.014%
2025-12-03	1.4000	1.4000	1.4000	1.4000	+33.333%	1	268	+192.143%
2025-12-01	1.0500	1.0500	1.0500	1.0500	-30.921%	1	268	+289.524%
2025-11-13	1.4000	1.5200	1.4000	1.5200	+12.593%	5	268	+169.079%
2025-11-11	1.3500	1.3500	1.3500	1.3500	-25.824%	3	265	+202.963%
2025-11-06	1.8200	1.8200	1.8200	1.8200	-17.273%	1	265	+124.725%
2025-10-31	2.2000	2.2000	2.2000	2.2000	+23.596%	10	265	+85.909%
2025-10-10	1.7800	1.7800	1.7800	1.7800	-1.657%	1	265	+129.775%
2025-10-06	1.8100	1.8100	1.8100	1.8100	+12.422%	1	264	+125.967%
2025-09-26	1.6000	1.6100	1.6000	1.6100	-27.803%	30	264	+154.037%
2025-09-19	2.2400	2.2400	2.2300	2.2300	-0.446%	3	237	+83.408%
2025-09-16	2.2400	2.2400	2.2400	2.2400	-12.157%	4	237	+82.589%
2025-09-08	2.5500	2.5500	2.5500	2.5500	+59.375%	2	237	+60.392%
2025-07-22	1.6000	1.6000	1.6000	1.6000	+5.263%	1	235	+155.625%
2025-06-16	1.5600	1.5800	1.5200	1.5200	-10.059%	7	235	+169.079%
2025-06-06	1.7300	1.7300	1.6900	1.6900	-51.014%	8	235	+142.012%
2025-05-27	3.2000	3.4500	3.2000	3.4500	+50.000%	2	235	+18.551%
2025-05-07	2.3000	2.3000	2.3000	2.3000	+4.545%	2	235	+77.826%
2025-04-23	2.2000	2.2000	2.2000	2.2000	+36.646%	2	235	+85.909%
2025-04-09	1.4200	1.6100	1.4200	1.6100	-8.523%	2	235	+154.037%
2025-04-03	1.8500	1.9500	1.7600	1.7600	-40.136%	4	235	+132.386%
2025-04-01	2.8300	2.9400	2.7600	2.9400	+2.797%	8	235	+39.116%
2025-03-31	2.7300	2.8600	2.7300	2.8600	-2.721%	4	235	+43.007%
2025-03-28	2.9400	2.9400	2.9400	2.9400	-8.125%	2	235	+39.116%
2025-03-27	3.2000	3.2000	3.2000	3.2000	-8.571%	1	235	+27.813%
2025-03-18	3.3500	3.5000	3.3500	3.5000	+6.061%	2	235	+16.857%
2025-03-12	3.3000	3.3000	3.3000	3.3000	-21.053%	1	235	+23.939%
2025-03-10	3.9900	4.1800	3.9900	4.1800	-4.348%	2	235	-2.153%
2025-03-07	4.1800	4.3700	4.1800	4.3700	+13.212%	4	235	-6.407%
2025-03-06	3.8600	3.8600	3.8600	3.8600	+5.753%	1	234	+5.959%
2025-03-05	3.5500	3.6500	3.5500	3.6500	+1.955%	2	234	+12.055%
2025-03-04	3.7500	4.0500	3.5800	3.5800	-15.366%	5	234	+14.246%
2025-02-28	4.6400	4.6400	4.1600	4.2300	-32.857%	16	234	-3.310%
2025-02-14	6.2900	6.3000	6.2900	6.3000	+5.000%	4	233	-35.079%
2025-01-27	5.9300	6.0000	5.8800	6.0000	-5.512%	32	233	-31.833%
2025-01-10	6.3500	6.3500	6.3500	6.3500	-3.495%	2	206	-35.591%
2025-01-08	6.5800	6.5800	6.5800	6.5800	+0.458%	1	206	-37.842%
2024-12-20	6.5500	6.5500	6.5500	6.5500	-13.816%	85	206	-37.557%
2024-12-10	7.7000	7.7000	7.6000	7.6000	-26.923%	7	206	-46.184%
2024-11-22	10.4000	10.4000	10.4000	10.4000	+26.061%	24	207	-60.673%
2024-10-31	8.2500	8.2500	8.2500	8.2500	+18.705%	2	207	-50.424%
2024-09-16	6.8000	6.9500	6.8000	6.9500	-15.244%	6	208	-41.151%
2024-08-29	8.2000	8.2000	8.2000	8.2000	+4.459%	5	208	-50.122%
2024-08-13	7.8500	7.8500	7.8500	7.8500	+23.622%	1	211	-47.898%
2024-08-07	6.3500	6.3500	6.3500	6.3500	-11.189%	5	211	-35.591%
2024-08-02	7.1500	7.1500	7.1500	7.1500	-16.860%	2	211	-42.797%
2024-07-25	8.6000	8.6000	8.6000	8.6000	+6.173%	3	211	-52.442%
2024-07-03	8.4000	8.4000	8.1000	8.1000	-4.706%	4	210	-49.506%
2024-06-28	8.5000	8.5000	8.5000	8.5000	-14.141%	6	210	-51.882%
2024-06-24	9.9000	9.9000	9.9000	9.9000	+23.750%	5	207	-58.687%
2024-06-14	8.8300	8.8300	8.0000	8.0000	+18.519%	8	207	-48.875%
2024-05-21	6.7500	6.7500	6.7500	6.7500	+14.407%	10	207	-39.407%
2024-05-20	5.9000	5.9000	5.9000	5.9000	+7.273%	1	197	-30.678%
2024-05-17	5.5000	5.5000	5.5000	5.5000	+4.762%	12	198	-25.636%
2024-05-13	5.2500	5.2500	5.2500	5.2500	+34.615%	1	198	-22.095%
2024-04-25	4.0200	4.1000	3.9000	3.9000	+4.000%	192	197	+4.872%
2024-04-22	3.7500	3.7500	3.7500	3.7500	-1.055%	1	8	+9.067%
2024-04-18	3.7900	3.7900	3.7900	3.7900	+11.471%	1	9	+7.916%
2024-04-17	3.4000	3.4000	3.4000	3.4000	-15.000%	1	8	+20.294%
2024-04-15	4.0000	4.0000	4.0000	4.0000	0.000%	1	8	+2.250%
2024-04-12	4.0000	4.0000	4.0000	4.0000	-13.978%	2	8	+2.250%
2024-04-10	4.6500	4.6500	4.6500	4.6500	+3.104%	1	7	-12.043%
2024-04-09	4.5100	4.5100	4.5100	4.5100	+0.222%	1	7	-9.313%
2024-04-05	4.5000	4.5000	4.5000	4.5000	-10.000%	2	6	-9.111%
2024-03-22	5.0000	5.0000	5.0000	5.0000	-5.123%	2	7	-18.200%
2024-03-21	5.1600	5.2700	5.1600	5.2700	+8.660%	2	8	-22.391%
2024-03-20	4.8500	4.8500	4.8500	4.8500	-3.000%	1	6	-15.670%
2024-03-18	5.0000	5.0000	5.0000	5.0000	-5.660%	2	5	-18.200%
2024-03-14	5.3000	5.3000	5.3000	5.3000	0.000%	2	7	-22.830%
2024-03-08	5.3000	5.3000	5.3000	5.3000	-2.033%	4	5	-22.830%
2024-03-07	5.4100	5.4100	5.4100	5.4100	+41.995%	1	5	-24.399%
2024-02-21	3.8100	3.8100	3.8100	3.8100	-2.308%	1	4	+7.349%
2024-02-16	3.8300	3.9000	3.8300	3.9000	+7.143%	4	1	+4.872%
2024-02-15	3.6400	3.6400	3.6400	3.6400	0.000%	1	1	+12.363%