Dark

HPQ20261218C37
HPQ Dec 18 2026 37.00 Call (HPQ261218C00037000)
option OPRA

EOD

Sep 24, 2026

1.45-16.667%(-0.29)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.5500	1.5500	1.4500	1.4500	-16.667%	5	887	0.000%
2026-09-23	1.7600	1.7600	1.7300	1.7400	+3.571%	123	882	-16.667%
2026-09-22	1.8100	1.8100	1.6800	1.6800	-21.495%	11	792	-13.690%
2026-09-21	2.1100	2.1400	1.9700	2.1400	-14.400%	142	792	-32.243%
2026-09-18	2.4800	2.5000	2.4800	2.5000	-5.660%	4	692	-42.000%
2026-09-17	2.5600	2.6500	2.5300	2.6500	+32.500%	53	693	-45.283%
2026-09-16	2.0000	2.0000	2.0000	2.0000	-21.875%	7	641	-27.500%
2026-09-15	2.7700	2.7700	2.5600	2.5600	-0.389%	42	641	-43.359%
2026-09-14	2.6000	2.6000	2.4700	2.5700	-26.571%	173	638	-43.580%
2026-09-11	3.2000	3.8100	3.0500	3.5000	+61.290%	72	641	-58.571%
2026-09-10	2.0400	2.2000	2.0400	2.1700	+3.333%	126	639	-33.180%
2026-09-09	2.0000	2.1800	1.9900	2.1000	+39.073%	269	645	-30.952%
2026-09-08	1.3900	1.5100	1.3000	1.5100	-16.111%	82	650	-3.974%
2026-09-04	1.5100	1.9100	1.5100	1.8000	-0.552%	291	649	-19.444%
2026-09-03	1.6000	1.8300	1.6000	1.8100	+24.828%	138	649	-19.890%
2026-09-01	1.1300	1.4500	1.0500	1.4500	+18.852%	55	652	0.000%
2026-08-31	1.2200	1.2200	1.2200	1.2200	-5.426%	1	659	+18.852%
2026-08-28	1.1600	1.2900	1.1500	1.2900	-7.194%	229	659	+12.403%
2026-08-26	1.2100	1.3900	1.1900	1.3900	+26.364%	42	688	+4.317%
2026-08-25	1.1100	1.1900	1.0800	1.1000	+13.402%	232	686	+31.818%
2026-08-24	1.1000	1.1400	0.9300	0.9700	-28.148%	292	676	+49.485%
2026-08-21	1.2800	1.4500	1.2500	1.3500	+3.846%	788	672	+7.407%
2026-08-20	1.4300	1.4700	1.2400	1.3000	-8.451%	272	652	+11.538%
2026-08-19	1.5300	1.6100	1.3900	1.4200	-3.401%	280	635	+2.113%
2026-08-18	1.4400	1.4800	1.4100	1.4700	+12.214%	58	635	-1.361%
2026-08-17	1.3700	1.3700	1.2700	1.3100	-12.667%	64	612	+10.687%
2026-08-14	1.7500	1.8100	1.5000	1.5000	-8.537%	7	619	-3.333%
2026-08-13	2.0000	2.0000	1.5200	1.6400	+47.748%	250	621	-11.585%
2026-08-12	1.2200	1.2900	1.0500	1.1100	-17.164%	368	649	+30.631%
2026-08-11	1.5700	1.5700	1.3000	1.3400	-25.140%	230	704	+8.209%
2026-08-10	1.7500	1.8900	1.7300	1.7900	+20.134%	473	748	-18.994%
2026-08-07	1.2800	1.4900	1.2400	1.4900	+20.161%	458	726	-2.685%
2026-08-06	1.2100	1.2400	1.0300	1.2400	+2.479%	72	716	+16.935%
2026-08-05	1.3100	1.3800	1.2000	1.2100	-3.200%	300	709	+19.835%
2026-08-04	1.2300	1.2500	1.2300	1.2500	+48.810%	32	707	+16.000%
2026-08-03	0.8300	0.8400	0.8300	0.8400	-2.326%	21	683	+72.619%
2026-07-31	0.8600	0.8600	0.8600	0.8600	-34.351%	4	662	+68.605%
2026-07-29	1.3100	1.3100	1.3100	1.3100	+63.750%	12	658	+10.687%
2026-07-27	0.8000	0.8000	0.8000	0.8000	+33.333%	3	657	+81.250%
2026-07-10	0.6000	0.6000	0.6000	0.6000	+27.660%	10	654	+141.667%
2026-07-08	0.4700	0.4700	0.4700	0.4700	+56.667%	6	646	+208.511%
2026-07-01	0.3000	0.3000	0.3000	0.3000	-31.818%	1	646	+383.333%
2026-06-29	0.5000	0.5000	0.4400	0.4400	-41.333%	2	645	+229.545%
2026-06-17	0.7500	0.7500	0.7500	0.7500	-6.250%	13	631	+93.333%
2026-06-16	0.8000	0.8000	0.8000	0.8000	-36.000%	1	631	+81.250%
2026-06-05	1.2500	1.2500	1.2500	1.2500	-20.886%	10	631	+16.000%
2026-06-04	1.6000	1.6000	1.5800	1.5800	-21.000%	225	621	-8.228%
2026-06-02	2.0000	2.0000	2.0000	2.0000	+117.391%	5	396	-27.500%
2026-05-28	0.9200	0.9200	0.9200	0.9200	-12.381%	1	396	+57.609%
2026-05-27	1.0300	1.0500	1.0100	1.0500	+0.962%	4	395	+38.095%
2026-05-22	0.6900	1.0400	0.6900	1.0400	+271.429%	26	395	+39.423%
2026-05-13	0.2800	0.2800	0.2800	0.2800	-9.677%	5	383	+417.857%
2026-05-08	0.3100	0.3100	0.3100	0.3100	+82.353%	10	383	+367.742%
2026-05-01	0.1700	0.1700	0.1700	0.1700	-15.000%	5	375	+752.941%
2026-04-21	0.2000	0.2000	0.2000	0.2000	+100.000%	10	375	+625.000%
2026-04-15	0.1000	0.1000	0.1000	0.1000	0.000%	13	375	+1,350.000%
2026-03-19	0.1000	0.1000	0.1000	0.1000	-16.667%	1	365	+1,350.000%
2026-02-10	0.1200	0.1200	0.1200	0.1200	-20.000%	1	365	+1,108.333%
2026-01-23	0.1500	0.1500	0.1500	0.1500	-34.783%	1	364	+866.667%
2026-01-05	0.2300	0.2300	0.2300	0.2300	-11.538%	1	365	+530.435%
2025-12-29	0.2600	0.2600	0.2600	0.2600	-45.833%	1	365	+457.692%
2025-11-26	0.4800	0.4800	0.4800	0.4800	-46.667%	1	364	+202.083%
2025-11-04	0.9000	0.9000	0.9000	0.9000	+9.756%	1	364	+61.111%
2025-10-08	0.8200	0.8200	0.8200	0.8200	+5.128%	1	364	+76.829%
2025-09-29	0.7800	0.7800	0.7800	0.7800	-64.706%	4	364	+85.897%
2025-09-05	2.2100	2.2100	2.2100	2.2100	+102.752%	3	364	-34.389%
2025-08-22	1.0900	1.0900	1.0900	1.0900	+34.568%	2	367	+33.028%
2025-07-28	0.8100	0.8100	0.8100	0.8100	+12.500%	1	369	+79.012%
2025-06-30	0.7200	0.7200	0.7200	0.7200	-10.000%	1	371	+101.389%
2025-06-27	0.9000	0.9000	0.8000	0.8000	+17.647%	9	372	+81.250%
2025-06-23	0.6800	0.6800	0.6800	0.6800	-32.000%	3	378	+113.235%
2025-06-10	1.0000	1.0000	1.0000	1.0000	+2.041%	1	375	+45.000%
2025-06-09	0.9800	0.9800	0.9800	0.9800	+8.889%	1	376	+47.959%
2025-06-06	0.9000	0.9000	0.9000	0.9000	-51.351%	6	377	+61.111%
2025-05-27	2.0000	2.0000	1.8500	1.8500	-5.128%	2	374	-21.622%
2025-05-15	1.9500	1.9500	1.9500	1.9500	+63.866%	4	375	-25.641%
2025-05-07	1.1900	1.1900	1.1900	1.1900	-52.400%	1	375	+21.849%
2025-04-25	2.5000	2.5000	2.5000	2.5000	+197.619%	6	375	-42.000%
2025-04-08	1.0000	1.0000	0.8400	0.8400	-52.542%	2	378	+72.619%
2025-04-03	1.7700	1.7700	1.7700	1.7700	+8.589%	1	379	-18.079%
2025-03-31	1.5800	1.6300	1.5800	1.6300	-14.660%	2	379	-11.043%
2025-03-27	1.8300	1.9100	1.8300	1.9100	+2.139%	2	379	-24.084%
2025-03-26	1.8700	1.8700	1.8700	1.8700	-1.579%	3	379	-22.460%
2025-03-25	1.9100	1.9100	1.9000	1.9000	+1.064%	2	378	-23.684%
2025-03-21	1.7800	1.8800	1.7800	1.8800	-10.900%	4	378	-22.872%
2025-03-20	2.1000	2.1100	1.9800	2.1100	+5.500%	6	378	-31.280%
2025-03-11	2.1400	2.1600	2.0000	2.0000	-23.664%	3	382	-27.500%
2025-03-10	2.5100	2.6200	2.5100	2.6200	-2.963%	2	382	-44.656%
2025-03-07	2.5300	2.7000	2.5300	2.7000	+12.500%	100	432	-46.296%
2025-03-06	2.4000	2.4000	2.4000	2.4000	+8.597%	1	382	-39.583%
2025-03-05	2.2100	2.2100	2.2100	2.2100	-15.000%	1	382	-34.389%
2025-03-03	2.6600	2.6600	2.6000	2.6000	-38.095%	3	383	-44.231%
2025-02-27	4.1500	4.2000	4.1500	4.2000	-13.402%	2	386	-65.476%
2025-02-20	4.8500	4.8500	4.8500	4.8500	+5.664%	1	386	-70.103%
2025-02-14	4.2900	4.5900	4.2900	4.5900	+10.602%	16	393	-68.410%
2025-02-13	3.9500	4.1500	3.9500	4.1500	0.000%	4	394	-65.060%
2025-02-11	4.0500	4.1500	4.0500	4.1500	+6.410%	2	394	-65.060%
2025-02-07	3.9000	3.9000	3.9000	3.9000	0.000%	2	393	-62.821%
2025-02-06	3.7000	3.9000	3.7000	3.9000	+5.691%	2	393	-62.821%
2025-02-05	3.5600	3.6900	3.5600	3.6900	+2.500%	2	393	-60.705%
2025-02-04	3.5000	3.6000	3.5000	3.6000	-8.861%	3	393	-59.722%
2025-01-29	3.8000	3.9500	3.8000	3.9500	+0.254%	2	392	-63.291%
2025-01-17	3.8500	3.9400	3.8500	3.9400	0.000%	4	392	-63.198%
2025-01-13	3.9400	3.9400	3.9400	3.9400	-10.455%	4	392	-63.198%
2025-01-08	4.4000	4.4000	4.4000	4.4000	-10.204%	27	388	-67.045%
2025-01-06	4.9000	4.9000	4.9000	4.9000	-2.000%	27	388	-70.408%
2024-12-16	5.0000	5.0000	5.0000	5.0000	-16.667%	1	388	-71.000%
2024-11-06	6.0000	6.0000	6.0000	6.0000	+11.111%	1	388	-75.833%
2024-09-19	5.4000	5.4000	5.4000	5.4000	+11.570%	49	388	-73.148%
2024-09-10	4.8400	4.8400	4.8400	4.8400	-22.560%	1	339	-70.041%
2024-08-30	6.2500	6.2500	6.2500	6.2500	-5.446%	480	121	-76.800%
2024-08-29	6.7000	6.7000	6.6100	6.6100	+15.965%	2	121	-78.064%
2024-08-28	5.6500	5.7000	5.6500	5.7000	-8.065%	5	120	-74.561%
2024-08-27	6.2000	6.2000	6.2000	6.2000	+0.324%	20	116	-76.613%
2024-08-26	6.1800	6.1800	6.1800	6.1800	+6.552%	1	96	-76.537%
2024-08-20	5.6500	5.8000	5.6500	5.8000	+5.455%	60	95	-75.000%
2024-08-19	5.5000	5.5000	5.5000	5.5000	+6.796%	1	35	-73.636%
2024-08-02	5.1500	5.1500	5.1500	5.1500	-20.525%	2	35	-71.845%
2024-08-01	6.4800	6.4800	6.4800	6.4800	+0.778%	1	35	-77.623%
2024-07-30	6.4300	6.4300	6.4300	6.4300	-1.229%	1	35	-77.449%
2024-07-29	6.5100	6.5100	6.5100	6.5100	-4.265%	2	34	-77.727%
2024-07-26	6.8000	6.8000	6.8000	6.8000	-13.265%	2	32	-78.676%
2024-07-23	7.9500	8.0000	7.8400	7.8400	+9.497%	7	32	-81.505%
2024-07-15	7.1600	7.1600	7.1600	7.1600	+2.432%	8	31	-79.749%
2024-07-12	6.9900	6.9900	6.9900	6.9900	-2.917%	2	23	-79.256%
2024-06-24	7.2000	7.2000	7.2000	7.2000	-5.263%	1	23	-79.861%
2024-06-20	7.4000	7.6000	7.4000	7.6000	+4.828%	2	22	-80.921%
2024-06-18	7.2500	7.2500	7.2500	7.2500	+7.407%	1	21	-80.000%
2024-06-10	6.7500	6.7500	6.7500	6.7500	-7.280%	1	21	-78.519%
2024-06-07	7.2800	7.2800	7.2800	7.2800	+5.968%	2	20	-80.082%
2024-05-31	6.8700	6.8700	6.8700	6.8700	+54.730%	8	19	-78.894%
2024-05-21	4.4400	4.4400	4.4400	4.4400	+25.070%	1	15	-67.342%
2024-05-16	3.6700	3.6700	3.5500	3.5500	+14.516%	2	15	-59.155%
2024-05-10	3.1000	3.1000	3.1000	3.1000	+17.424%	2	13	-53.226%
2024-05-07	2.6400	2.6400	2.6400	2.6400	+8.642%	1	12	-45.076%
2024-05-02	2.4300	2.4300	2.4300	2.4300	-7.955%	1	13	-40.329%
2024-04-29	2.6400	2.6400	2.6400	2.6400	+8.642%	2	12	-45.076%
2024-04-17	2.4300	2.4300	2.4300	2.4300	-10.000%	1	10	-40.329%
2024-04-15	2.7000	2.7000	2.7000	2.7000	-12.903%	1	9	-46.296%
2024-04-09	3.1000	3.1000	3.1000	3.1000	+1.307%	1	8	-53.226%
2024-04-08	3.0600	3.0600	3.0600	3.0600	+2.000%	1	9	-52.614%
2024-03-06	3.0000	3.0000	3.0000	3.0000	+59.574%	1	8	-51.667%
2024-02-13	1.8800	1.8800	1.8800	1.8800	-21.008%	1	7	-22.872%
2024-02-12	2.3800	2.3800	2.3800	2.3800	+13.333%	3	6	-39.076%
2024-02-07	2.1000	2.1000	2.1000	2.1000	+53.285%	1	3	-30.952%
2024-02-06	1.3700	1.3700	1.3700	1.3700	-40.175%	1	2	+5.839%
2024-02-05	2.2900	2.2900	2.2900	2.2900	-16.117%	1	2	-36.681%
2024-01-12	2.7300	2.7300	2.7300	2.7300	0.000%	1	0	-46.886%