Dark

HPQ20261218C35
HPQ Dec 18 2026 35.00 Call (HPQ261218C00035000)
option OPRA

EOD

Sep 21, 2026

2.59-22.687%(-0.76)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.0900	3.0900	2.5900	2.5900	-22.687%	2	1,559	0.000%
2026-09-18	3.3000	3.5000	3.3000	3.3500	-0.298%	14	1,557	-22.687%
2026-09-17	2.6300	3.3600	2.6300	3.3600	+25.843%	21	1,544	-22.917%
2026-09-16	3.2500	3.2500	2.6500	2.6700	-20.299%	49	1,542	-2.996%
2026-09-15	3.3300	3.7000	3.3300	3.3500	+3.077%	65	1,532	-22.687%
2026-09-14	4.2500	4.2500	3.2500	3.2500	-20.732%	116	1,535	-20.308%
2026-09-11	2.9600	4.9200	2.9600	4.1000	+43.860%	384	1,485	-36.829%
2026-09-10	2.5000	2.9000	2.5000	2.8500	+7.143%	81	1,297	-9.123%
2026-09-09	2.2500	2.7700	2.2500	2.6600	+40.000%	4	1,238	-2.632%
2026-09-08	1.9200	1.9200	1.7800	1.9000	-25.490%	315	1,235	+36.316%
2026-09-04	2.1300	2.5500	1.9900	2.5500	+16.438%	261	1,156	+1.569%
2026-09-03	2.1100	2.3700	2.1100	2.1900	-10.976%	308	1,156	+18.265%
2026-09-02	2.0000	2.5100	2.0000	2.4600	+47.305%	199	1,184	+5.285%
2026-09-01	1.6300	1.6700	1.6300	1.6700	+5.031%	2	1,176	+55.090%
2026-08-31	1.6200	1.6200	1.5900	1.5900	-4.217%	6	1,176	+62.893%
2026-08-28	1.5800	1.7200	1.4700	1.6600	+17.730%	410	1,176	+56.024%
2026-08-27	0.8700	1.4100	0.8700	1.4100	-26.943%	486	832	+83.688%
2026-08-26	1.5500	1.9300	1.5500	1.9300	+30.405%	14	1,003	+34.197%
2026-08-25	1.4500	1.4800	1.4500	1.4800	+9.630%	3	1,000	+75.000%
2026-08-24	1.6600	1.6600	1.3000	1.3500	-25.000%	492	1,000	+91.852%
2026-08-20	1.9000	1.9000	1.8000	1.8000	-13.043%	11	1,046	+43.889%
2026-08-19	2.0000	2.0700	2.0000	2.0700	+8.947%	11	1,048	+25.121%
2026-08-18	1.9000	1.9000	1.9000	1.9000	+10.465%	2	1,038	+36.316%
2026-08-17	1.6900	1.7200	1.6500	1.7200	-18.095%	20	1,036	+50.581%
2026-08-14	2.2300	2.2300	2.1000	2.1000	-3.226%	101	1,016	+23.333%
2026-08-13	2.6500	2.6500	2.1000	2.1700	+46.622%	199	1,115	+19.355%
2026-08-12	1.4900	1.4900	1.4800	1.4800	-33.929%	400	925	+75.000%
2026-08-10	2.1400	2.3000	2.1400	2.2400	+28.736%	34	606	+15.625%
2026-08-07	1.7300	1.7400	1.7300	1.7400	+14.474%	12	579	+48.851%
2026-08-06	1.4500	1.5200	1.3600	1.5200	-10.588%	16	578	+70.395%
2026-08-05	1.7000	1.7000	1.7000	1.7000	+1.796%	1	563	+52.353%
2026-08-04	1.2800	1.6700	1.2800	1.6700	+51.818%	18	562	+55.090%
2026-08-03	1.1000	1.1000	1.1000	1.1000	+5.769%	5	568	+135.455%
2026-07-31	1.0400	1.0400	1.0400	1.0400	-39.535%	1	564	+149.038%
2026-07-29	1.7200	1.7200	1.7200	1.7200	+29.323%	2	564	+50.581%
2026-07-28	1.3700	1.3700	1.3300	1.3300	+26.667%	11	564	+94.737%
2026-07-27	1.0000	1.0500	1.0000	1.0500	+23.529%	5	553	+146.667%
2026-07-24	0.8500	0.8500	0.8500	0.8500	+28.788%	1	553	+204.706%
2026-07-23	0.9100	0.9100	0.6600	0.6600	-24.138%	7	553	+292.424%
2026-07-22	0.8700	0.8700	0.8700	0.8700	+19.178%	10	551	+197.701%
2026-07-21	0.7300	0.7300	0.7300	0.7300	-3.947%	1	541	+254.795%
2026-07-20	0.8500	0.8500	0.7500	0.7600	+7.042%	70	541	+240.789%
2026-07-15	0.7100	0.7100	0.7100	0.7100	-2.740%	1	479	+264.789%
2026-07-14	0.7300	0.7300	0.7300	0.7300	+2.817%	30	480	+254.795%
2026-07-13	0.7100	0.7100	0.7100	0.7100	-2.740%	1	502	+264.789%
2026-07-09	0.7200	0.7300	0.7200	0.7300	+46.000%	2	502	+254.795%
2026-06-30	0.5000	0.5000	0.5000	0.5000	-10.714%	3	504	+418.000%
2026-06-29	0.5900	0.5900	0.5600	0.5600	-30.000%	8	504	+362.500%
2026-06-23	0.8500	0.8500	0.8000	0.8000	-20.000%	2	509	+223.750%
2026-06-16	1.0000	1.0000	1.0000	1.0000	-15.254%	20	507	+159.000%
2026-06-12	1.1800	1.1800	1.1800	1.1800	+1.724%	4	507	+119.492%
2026-06-09	0.9000	1.1600	0.9000	1.1600	-10.769%	9	503	+123.276%
2026-06-08	1.4000	1.4000	1.3000	1.3000	-5.109%	6	503	+99.231%
2026-06-05	1.3200	1.3700	1.3200	1.3700	-27.128%	9	504	+89.051%
2026-06-03	1.8000	1.9500	1.8000	1.8800	-19.313%	21	501	+37.766%
2026-06-02	3.0000	3.0000	2.1500	2.3300	-32.464%	30	501	+11.159%
2026-06-01	2.9500	3.6000	2.8900	3.4500	+72.500%	91	502	-24.928%
2026-05-29	1.5700	2.3200	1.5700	2.0000	+78.571%	277	420	+29.500%
2026-05-28	1.1200	1.1200	1.1200	1.1200	-20.567%	1	442	+131.250%
2026-05-27	1.2100	1.4100	1.2100	1.4100	+20.513%	30	441	+83.688%
2026-05-26	1.1700	1.1700	1.1700	1.1700	-16.429%	1	420	+121.368%
2026-05-22	0.9200	1.5500	0.9200	1.4000	+300.000%	296	421	+85.000%
2026-05-21	0.3500	0.3500	0.3500	0.3500	-5.405%	1	292	+640.000%
2026-05-20	0.3700	0.3700	0.3700	0.3700	0.000%	1	292	+600.000%
2026-05-19	0.3700	0.3700	0.3700	0.3700	+8.824%	1	291	+600.000%
2026-05-18	0.3400	0.3400	0.3400	0.3400	-20.930%	1	291	+661.765%
2026-05-13	0.4300	0.4300	0.4300	0.4300	-27.119%	30	291	+502.326%
2026-05-11	0.5900	0.5900	0.5900	0.5900	+18.000%	1	291	+338.983%
2026-05-08	0.5300	0.5300	0.5000	0.5000	+42.857%	6	292	+418.000%
2026-05-06	0.3900	0.4000	0.3500	0.3500	+105.882%	64	291	+640.000%
2026-04-24	0.1700	0.1700	0.1700	0.1700	-32.000%	10	298	+1,423.529%
2026-04-23	0.2500	0.2500	0.2500	0.2500	+56.250%	10	298	+936.000%
2026-04-20	0.2000	0.2000	0.1600	0.1600	-20.000%	11	298	+1,518.750%
2026-04-06	0.2000	0.2000	0.2000	0.2000	+17.647%	5	288	+1,195.000%
2026-03-11	0.1700	0.1700	0.1700	0.1700	-39.286%	2	288	+1,423.529%
2026-03-10	0.1800	0.2800	0.1200	0.2800	+55.556%	74	288	+825.000%
2026-03-09	0.1800	0.1800	0.1800	0.1800	0.000%	3	215	+1,338.889%
2026-03-03	0.2000	0.2000	0.1800	0.1800	-5.263%	87	212	+1,338.889%
2026-02-24	0.1900	0.1900	0.1900	0.1900	+35.714%	1	233	+1,263.158%
2026-02-23	0.1400	0.1400	0.1400	0.1400	-33.333%	4	233	+1,750.000%
2026-02-20	0.2100	0.2100	0.2100	0.2100	+5.000%	1	237	+1,133.333%
2026-02-17	0.2000	0.2000	0.2000	0.2000	-23.077%	14	236	+1,195.000%
2026-02-10	0.2600	0.2600	0.2600	0.2600	+13.043%	4	222	+896.154%
2026-02-09	0.2300	0.2300	0.2300	0.2300	+4.545%	1	222	+1,026.087%
2026-01-30	0.2200	0.2200	0.2200	0.2200	+10.000%	1	222	+1,077.273%
2026-01-29	0.2000	0.2000	0.2000	0.2000	-20.000%	2	222	+1,195.000%
2026-01-23	0.2500	0.2500	0.2500	0.2500	-16.667%	1	224	+936.000%
2026-01-20	0.3200	0.3200	0.3000	0.3000	+3.448%	15	224	+763.333%
2026-01-13	0.2900	0.2900	0.2900	0.2900	-9.375%	1	233	+793.103%
2026-01-07	0.3200	0.3200	0.3200	0.3200	+6.667%	1	233	+709.375%
2026-01-06	0.3800	0.3800	0.3000	0.3000	-25.000%	5	233	+763.333%
2025-12-26	0.4000	0.4000	0.4000	0.4000	-11.111%	1	236	+547.500%
2025-12-22	0.4600	0.4600	0.4500	0.4500	-43.038%	30	235	+475.556%
2025-12-08	0.8000	0.8000	0.7900	0.7900	+12.857%	101	254	+227.848%
2025-11-28	0.6600	0.7000	0.6600	0.7000	+2.941%	3	314	+270.000%
2025-11-26	3.1200	3.1200	0.6800	0.6800	+23.636%	18	322	+280.882%
2025-11-19	0.5500	0.5500	0.5500	0.5500	+14.583%	5	322	+370.909%
2025-11-18	0.4800	0.4800	0.4800	0.4800	-43.529%	1	327	+439.583%
2025-11-12	0.8500	0.8500	0.8500	0.8500	0.000%	3	328	+204.706%
2025-11-11	0.9400	0.9400	0.8500	0.8500	-53.552%	2	328	+204.706%
2025-10-16	1.8300	1.8300	1.8300	1.8300	-9.406%	1	328	+41.530%
2025-10-15	2.0200	2.0200	2.0200	2.0200	+78.761%	1	328	+28.218%
2025-10-08	1.1300	1.1300	1.1300	1.1300	+13.000%	1	328	+129.204%
2025-10-07	1.0000	1.0000	1.0000	1.0000	+4.167%	3	328	+159.000%
2025-10-01	0.9600	0.9600	0.9600	0.9600	-11.111%	8	328	+169.792%
2025-09-26	1.0800	1.0800	1.0800	1.0800	+8.000%	3	328	+139.815%
2025-09-25	1.0000	1.0000	1.0000	1.0000	-35.897%	6	328	+159.000%
2025-09-23	1.6600	1.6600	1.5600	1.5600	+5.405%	15	334	+66.026%
2025-09-22	1.4800	1.4800	1.4800	1.4800	+7.246%	1	339	+75.000%
2025-09-18	1.3800	1.3800	1.3800	1.3800	+1.471%	3	339	+87.681%
2025-09-12	1.4800	1.4800	1.3600	1.3600	+8.800%	5	342	+90.441%
2025-08-18	1.2500	1.2500	1.2500	1.2500	+13.636%	1	342	+107.200%
2025-08-11	1.0700	1.1000	1.0700	1.1000	+18.280%	4	342	+135.455%
2025-08-06	0.9300	0.9300	0.9300	0.9300	-5.102%	3	342	+178.495%
2025-07-30	0.9800	0.9800	0.9800	0.9800	-13.274%	5	342	+164.286%
2025-07-29	1.1300	1.1300	1.1300	1.1300	-7.377%	2	347	+129.204%
2025-07-01	1.2200	1.2200	1.2200	1.2200	+16.190%	1	349	+112.295%
2025-06-27	1.0500	1.0500	1.0500	1.0500	+23.529%	6	349	+146.667%
2025-06-23	0.8500	0.8500	0.8500	0.8500	-24.107%	4	343	+204.706%
2025-06-12	1.1400	1.1400	1.1200	1.1200	-7.438%	48	343	+131.250%
2025-06-10	1.2000	1.2100	1.2000	1.2100	+15.238%	24	319	+114.050%
2025-06-02	1.1000	1.1000	1.0500	1.0500	-4.545%	6	319	+146.667%
2025-05-30	1.1000	1.1000	1.1000	1.1000	-5.983%	2	322	+135.455%
2025-05-29	1.8300	1.8300	1.1700	1.1700	-26.875%	59	323	+121.368%
2025-04-24	1.6000	1.6000	1.6000	1.6000	+53.846%	3	284	+61.875%
2025-04-09	1.0000	1.0400	1.0000	1.0400	-10.345%	2	284	+149.038%
2025-04-08	1.1000	1.1600	1.1000	1.1600	-2.521%	2	283	+123.276%
2025-04-04	1.1900	1.1900	1.1900	1.1900	-16.197%	2	283	+117.647%
2025-04-03	1.4000	1.4200	1.4000	1.4200	-33.333%	2	284	+82.394%
2025-04-01	2.0000	2.1300	2.0000	2.1300	+3.398%	2	284	+21.596%
2025-03-31	2.0600	2.0600	2.0600	2.0600	-3.286%	1	284	+25.728%
2025-03-28	2.1300	2.1300	2.1300	2.1300	-8.584%	2	284	+21.596%
2025-03-27	2.3300	2.4100	2.3300	2.3300	-8.627%	3	284	+11.159%
2025-03-18	2.4800	2.5500	2.4800	2.5500	+1.190%	2	285	+1.569%
2025-03-17	2.5200	2.5200	2.5200	2.5200	+2.857%	1	285	+2.778%
2025-03-11	2.4400	2.5300	2.4400	2.4500	-23.438%	5	285	+5.714%
2025-03-10	3.0500	3.2000	3.0500	3.2000	-3.323%	2	282	-19.063%
2025-03-07	3.1300	3.3100	3.1300	3.3100	+10.333%	4	282	-21.752%
2025-03-04	3.0000	3.0000	3.0000	3.0000	-39.516%	1	282	-13.667%
2025-02-26	4.9600	4.9600	4.9600	4.9600	+5.532%	1	282	-47.782%
2025-02-12	4.6500	4.7000	4.6500	4.7000	-2.083%	2	281	-44.894%
2025-02-11	4.7500	4.8000	4.7000	4.8000	+8.844%	4	282	-46.042%
2025-02-06	4.3500	4.4500	4.3500	4.4100	+1.379%	6	283	-41.270%
2025-02-05	4.2000	4.3500	4.2000	4.3500	0.000%	2	285	-40.460%
2025-02-04	4.2500	4.3500	4.2500	4.3500	-8.421%	2	285	-40.460%
2025-01-15	4.7500	4.7500	4.7500	4.7500	-1.042%	1	285	-45.474%
2024-12-31	4.8000	4.8000	4.8000	4.8000	-10.280%	1	285	-46.042%
2024-12-26	5.3500	5.3500	5.3500	5.3500	+5.523%	1	285	-51.589%
2024-12-19	5.0700	5.0700	5.0700	5.0700	-17.157%	1	284	-48.915%
2024-12-12	6.1200	6.1200	6.1200	6.1200	-14.406%	10	284	-57.680%
2024-12-09	7.1500	7.1500	7.1500	7.1500	+16.260%	2	294	-63.776%
2024-11-27	6.1700	6.1700	6.1500	6.1500	-28.654%	4	292	-57.886%
2024-11-22	8.6200	8.6200	8.6200	8.6200	+4.866%	2	292	-69.954%
2024-11-21	8.3000	8.3000	8.1400	8.2200	+10.633%	21	291	-68.491%
2024-11-15	7.4600	7.4600	7.4300	7.4300	+3.194%	20	310	-65.141%
2024-11-01	7.2000	7.2000	7.2000	7.2000	+5.882%	4	310	-64.028%
2024-10-31	6.7800	6.8300	6.7800	6.8000	-16.564%	5	310	-61.912%
2024-10-29	8.1500	8.1500	8.1500	8.1500	+8.667%	2	315	-68.221%
2024-10-28	7.5000	7.5000	7.5000	7.5000	+9.971%	1	313	-65.467%
2024-10-23	6.8200	6.8200	6.8200	6.8200	-16.829%	1	314	-62.023%
2024-10-14	8.2000	8.2000	8.2000	8.2000	+17.986%	1	314	-68.415%
2024-09-30	6.9500	6.9500	6.9500	6.9500	+4.511%	5	314	-62.734%
2024-09-27	6.6500	6.6500	6.6500	6.6500	+21.795%	50	309	-61.053%
2024-09-16	5.5500	5.5500	5.4600	5.4600	-16.641%	4	334	-52.564%
2024-09-04	6.5500	6.5500	6.5500	6.5500	-6.429%	1	335	-60.458%
2024-08-15	7.0000	7.0000	7.0000	7.0000	+17.647%	1	336	-63.000%
2024-08-12	5.9500	5.9500	5.9500	5.9500	+8.182%	8	336	-56.471%
2024-08-08	5.5000	5.5000	5.5000	5.5000	+13.402%	1	336	-52.909%
2024-08-07	4.8500	4.8500	4.8500	4.8500	-11.818%	5	335	-46.598%
2024-08-06	5.5000	5.5000	5.5000	5.5000	-8.333%	8	330	-52.909%
2024-08-02	6.0000	6.0000	6.0000	6.0000	-12.409%	2	322	-56.833%
2024-08-01	6.8500	6.8500	6.8500	6.8500	-14.268%	1	321	-62.190%
2024-07-25	7.9800	7.9900	7.9800	7.9900	-7.093%	11	320	-67.584%
2024-07-18	8.6000	8.6000	8.6000	8.6000	+5.263%	1	309	-69.884%
2024-07-15	8.1700	8.1700	8.1700	8.1700	+3.944%	8	308	-68.299%
2024-07-12	7.6900	7.8600	7.6900	7.8600	+1.946%	8	312	-67.048%
2024-07-11	7.7100	7.7100	7.7100	7.7100	+14.222%	8	309	-66.407%
2024-07-05	6.7500	6.7500	6.7500	6.7500	+6.299%	16	309	-61.630%
2024-07-02	6.3500	6.3500	6.3500	6.3500	-8.633%	1	309	-59.213%
2024-06-27	6.9500	6.9500	6.9500	6.9500	-3.873%	10	310	-62.734%
2024-06-26	7.2500	7.2500	7.2300	7.2300	-8.481%	2	310	-64.177%
2024-06-20	8.7500	8.7500	7.9000	7.9000	-2.469%	5	311	-67.215%
2024-06-18	8.1000	8.1000	8.1000	8.1000	+2.532%	16	301	-68.025%
2024-06-17	7.9000	7.9000	7.9000	7.9000	+2.332%	1	301	-67.215%
2024-06-10	7.7200	7.7200	7.7200	7.7200	-5.854%	2	300	-66.451%
2024-06-07	7.6500	8.2000	7.6500	8.2000	+3.145%	6	298	-68.415%
2024-06-06	8.2000	8.2000	7.9500	7.9500	+6.711%	10	296	-67.421%
2024-06-05	7.5500	7.5500	7.4500	7.4500	-2.995%	3	286	-65.235%
2024-06-04	7.6800	7.6800	7.6800	7.6800	+4.490%	1	284	-66.276%
2024-06-03	7.5000	7.5000	7.3500	7.3500	+4.108%	11	283	-64.762%
2024-05-31	7.5500	7.7000	7.0600	7.0600	-31.456%	14	282	-63.314%
2024-05-30	8.1500	10.3000	8.1500	10.3000	+76.976%	16	275	-74.854%
2024-05-28	5.7200	6.6400	5.6300	5.8200	+8.785%	23	259	-55.498%
2024-05-24	5.3500	5.3500	5.3500	5.3500	-3.255%	10	234	-51.589%
2024-05-23	5.5300	5.5300	5.5300	5.5300	+22.889%	18	216	-53.165%
2024-05-15	4.5000	4.5000	4.5000	4.5000	+11.663%	9	216	-42.444%
2024-05-14	3.7200	4.0300	3.7200	4.0300	-1.707%	25	216	-35.732%
2024-05-09	4.1000	4.1000	4.1000	4.1000	+13.889%	1	191	-36.829%
2024-05-08	3.6000	3.6000	3.6000	3.6000	+22.867%	1	191	-28.056%
2024-05-02	2.8900	2.9300	2.8900	2.9300	-2.333%	2	191	-11.604%
2024-05-01	3.0000	3.0000	3.0000	3.0000	-1.639%	10	191	-13.667%
2024-04-24	3.0500	3.0500	3.0500	3.0500	+5.536%	1	191	-15.082%
2024-04-22	2.8900	2.8900	2.8900	2.8900	-1.365%	1	191	-10.381%
2024-04-19	2.8900	2.9300	2.8900	2.9300	-0.340%	2	191	-11.604%
2024-04-18	2.9000	2.9400	2.9000	2.9400	-0.339%	2	190	-11.905%
2024-04-17	2.9800	2.9800	2.9000	2.9500	+1.724%	3	189	-12.203%
2024-04-16	2.9000	2.9000	2.9000	2.9000	-23.684%	1	188	-10.690%
2024-04-11	3.8000	3.8000	3.8000	3.8000	-4.523%	1	188	-31.842%
2024-03-28	3.9800	3.9800	3.9800	3.9800	-4.327%	1	190	-34.925%
2024-03-21	3.8000	4.1600	3.8000	4.1600	+15.556%	51	190	-37.740%
2024-03-20	3.6400	3.6400	3.6000	3.6000	-5.512%	2	141	-28.056%
2024-03-19	3.8100	3.8100	3.8100	3.8100	-11.395%	1	143	-32.021%
2024-03-14	4.3000	4.3000	4.3000	4.3000	+1.655%	3	142	-39.767%
2024-03-13	4.3000	4.3000	4.1400	4.2300	-1.628%	55	144	-38.771%
2024-03-08	4.1800	4.3200	4.1800	4.3000	+7.500%	14	89	-39.767%
2024-03-07	4.0000	4.0000	4.0000	4.0000	+5.263%	1	88	-35.250%
2024-03-06	3.7000	3.8000	3.7000	3.8000	+20.635%	80	87	-31.842%
2024-02-28	3.1500	3.1500	3.1500	3.1500	+5.000%	1	7	-17.778%
2024-02-20	3.0000	3.0000	3.0000	3.0000	+8.696%	1	6	-13.667%
2024-02-15	2.7600	2.7600	2.7600	2.7600	+3.371%	1	5	-6.159%
2024-02-13	2.7800	2.7800	2.6700	2.6700	-3.261%	2	4	-2.996%
2024-02-06	2.7600	2.7600	2.7600	2.7600	-1.429%	1	4	-6.159%
2024-02-01	2.8000	2.8000	2.8000	2.8000	-6.667%	12	3	-7.500%
2024-01-26	3.0000	3.0000	3.0000	3.0000	-14.286%	1	15	-13.667%
2024-01-25	3.4500	3.5000	3.4500	3.5000	+6.061%	13	14	-26.000%
2024-01-12	3.3000	3.3000	3.3000	3.3000	0.000%	1	0	-21.515%