Dark

HPQ20261218C40
HPQ Dec 18 2026 40.00 Call (HPQ261218C00040000)
option OPRA

EOD

Sep 21, 2026

1.38-18.824%(-0.32)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.4900	1.4900	1.3700	1.3800	-18.824%	40	3,073	0.000%
2026-09-18	1.7000	1.7000	1.7000	1.7000	-11.458%	1	3,047	-18.824%
2026-09-17	1.6600	1.9200	1.6600	1.9200	+45.455%	9	3,048	-28.125%
2026-09-16	1.5000	1.5000	1.3200	1.3200	-22.807%	190	3,047	+4.545%
2026-09-15	1.7300	1.8000	1.7100	1.7100	-8.065%	8	3,043	-19.298%
2026-09-14	2.0000	2.0000	1.7400	1.8600	-25.600%	29	3,042	-25.806%
2026-09-11	1.5400	2.7000	1.5400	2.5000	+70.068%	240	3,038	-44.800%
2026-09-10	1.2700	1.4700	1.2700	1.4700	+2.083%	212	3,006	-6.122%
2026-09-09	1.2000	1.4400	1.1000	1.4400	+61.798%	93	2,861	-4.167%
2026-09-08	0.9400	0.9600	0.8900	0.8900	-28.226%	32	2,873	+55.056%
2026-09-04	1.1300	1.2500	1.1300	1.2400	+14.815%	57	2,847	+11.290%
2026-09-03	1.1200	1.2300	1.0800	1.0800	-11.475%	87	2,847	+27.778%
2026-09-02	0.9600	1.2400	0.9600	1.2200	+58.442%	58	2,879	+13.115%
2026-09-01	0.6600	0.7700	0.6600	0.7700	-7.229%	5	2,853	+79.221%
2026-08-31	0.8300	0.8300	0.8300	0.8300	+12.162%	8	2,853	+66.265%
2026-08-28	0.7400	0.7400	0.7400	0.7400	-8.642%	15	2,853	+86.486%
2026-08-20	0.9100	0.9100	0.7900	0.8100	-21.359%	28	2,843	+70.370%
2026-08-18	0.9800	1.0300	0.9300	1.0300	+18.391%	182	2,852	+33.981%
2026-08-17	0.9400	0.9600	0.8600	0.8700	-28.689%	307	2,847	+58.621%
2026-08-14	1.2500	1.2800	1.2200	1.2200	-4.688%	14	2,825	+13.115%
2026-08-13	1.2800	1.2800	1.2800	1.2800	+60.000%	1	2,823	+7.812%
2026-08-12	0.7600	0.8300	0.7600	0.8000	-37.500%	488	2,823	+72.500%
2026-08-10	1.3000	1.3000	1.2100	1.2800	+12.281%	25	2,850	+7.812%
2026-08-07	0.8500	1.1400	0.8500	1.1400	+40.741%	16	2,855	+21.053%
2026-08-06	0.7600	0.8100	0.7600	0.8100	-10.000%	7	2,853	+70.370%
2026-08-05	0.7400	0.9600	0.7400	0.9000	+12.500%	413	2,849	+53.333%
2026-07-28	0.7000	0.8000	0.7000	0.8000	+77.778%	9	2,438	+72.500%
2026-07-22	0.5000	0.5000	0.4500	0.4500	+36.364%	13	2,431	+206.667%
2026-07-15	0.4000	0.4000	0.3000	0.3300	-34.000%	3	2,426	+318.182%
2026-07-14	0.4200	0.5000	0.4200	0.5000	+25.000%	15	2,427	+176.000%
2026-07-13	0.4000	0.4000	0.4000	0.4000	+14.286%	7	2,427	+245.000%
2026-07-07	0.3500	0.3500	0.3500	0.3500	+34.615%	1	2,424	+294.286%
2026-07-06	0.2000	0.2900	0.2000	0.2600	-13.333%	4	2,424	+430.769%
2026-07-01	0.3000	0.3000	0.3000	0.3000	0.000%	4	2,422	+360.000%
2026-06-30	0.3000	0.3000	0.3000	0.3000	-25.000%	300	2,421	+360.000%
2026-06-24	0.4000	0.4000	0.4000	0.4000	+2.564%	10	2,721	+245.000%
2026-06-18	0.4400	0.4400	0.3900	0.3900	-23.529%	2	2,746	+253.846%
2026-06-17	0.4900	0.5200	0.4900	0.5100	-37.037%	44	2,746	+170.588%
2026-06-15	0.8100	0.8100	0.8100	0.8100	+12.500%	5	2,746	+70.370%
2026-06-12	0.7300	0.7300	0.7200	0.7200	+16.129%	5	2,741	+91.667%
2026-06-11	0.7700	0.7700	0.6200	0.6200	-27.059%	15	2,736	+122.581%
2026-06-10	0.8500	0.8500	0.8500	0.8500	+7.595%	15	2,736	+62.353%
2026-06-09	0.8700	0.8700	0.7900	0.7900	-9.195%	16	2,731	+74.684%
2026-06-05	1.0500	1.0500	0.8700	0.8700	-27.500%	128	2,726	+58.621%
2026-06-04	1.2500	1.3100	1.1900	1.2000	-31.429%	184	2,725	+15.000%
2026-06-02	2.1000	2.3000	1.7500	1.7500	-31.373%	180	2,688	-21.143%
2026-06-01	1.3300	2.5500	1.3300	2.5500	+91.729%	112	2,518	-45.882%
2026-05-29	0.8900	1.4000	0.8900	1.3300	+98.507%	1,320	2,454	+3.759%
2026-05-28	0.9100	0.9100	0.6100	0.6700	-22.989%	1,071	2,140	+105.970%
2026-05-27	0.7800	0.8700	0.7800	0.8700	+20.833%	17	2,149	+58.621%
2026-05-26	0.7200	0.7200	0.7200	0.7200	-18.182%	5	2,162	+91.667%
2026-05-22	0.3000	0.9600	0.3000	0.8800	+266.667%	2,032	2,162	+56.818%
2026-05-21	0.2100	0.2400	0.2100	0.2400	+9.091%	8	176	+475.000%
2026-05-20	0.1500	0.2200	0.1500	0.2200	+214.286%	5	176	+527.273%
2026-03-17	0.0700	0.0700	0.0700	0.0700	-63.158%	5	173	+1,871.429%
2026-02-06	0.1900	0.1900	0.1900	0.1900	+90.000%	10	168	+626.316%
2026-01-29	0.1000	0.1000	0.1000	0.1000	0.000%	1	165	+1,280.000%
2026-01-28	0.1400	0.1400	0.1000	0.1000	0.000%	3	166	+1,280.000%
2026-01-20	0.1000	0.1000	0.1000	0.1000	-33.333%	20	166	+1,280.000%
2026-01-12	0.1500	0.1500	0.1500	0.1500	+15.385%	1	166	+820.000%
2026-01-06	0.1500	0.1500	0.1300	0.1300	-35.000%	2	166	+961.538%
2025-12-24	0.2000	0.2000	0.2000	0.2000	-45.946%	10	157	+590.000%
2025-12-03	0.3700	0.3700	0.3700	0.3700	0.000%	1	157	+272.973%
2025-11-24	0.3700	0.3700	0.3700	0.3700	+48.000%	10	158	+272.973%
2025-11-18	0.2500	0.2500	0.2500	0.2500	-13.793%	10	163	+452.000%
2025-11-17	0.2900	0.2900	0.2900	0.2900	-17.143%	1	158	+375.862%
2025-11-12	0.3500	0.3500	0.3500	0.3500	-30.000%	1	159	+294.286%
2025-11-11	0.5000	0.5000	0.5000	0.5000	-28.571%	3	158	+176.000%
2025-10-30	0.7000	0.7000	0.7000	0.7000	-11.392%	1	158	+97.143%
2025-10-23	0.7900	0.7900	0.7900	0.7900	+8.219%	1	158	+74.684%
2025-10-22	0.7300	0.7300	0.7300	0.7300	-8.750%	4	157	+89.041%
2025-10-16	0.8000	0.8000	0.8000	0.8000	+63.265%	2	161	+72.500%
2025-10-06	0.4900	0.4900	0.4900	0.4900	-12.500%	8	161	+181.633%
2025-09-17	0.5600	0.5600	0.5600	0.5600	+33.333%	1	169	+146.429%
2025-08-01	0.4200	0.4200	0.4200	0.4200	-8.696%	4	169	+228.571%
2025-07-29	0.4600	0.4600	0.4600	0.4600	-2.128%	2	169	+200.000%
2025-07-08	0.4700	0.4700	0.4700	0.4700	-2.083%	1	169	+193.617%
2025-06-23	0.4600	0.4800	0.4600	0.4800	-4.000%	4	170	+187.500%
2025-06-13	0.5000	0.5000	0.5000	0.5000	-9.091%	8	171	+176.000%
2025-06-06	0.5500	0.5500	0.5500	0.5500	-50.000%	6	171	+150.909%
2025-05-29	0.5600	1.1000	0.5600	1.1000	+27.907%	2	171	+25.455%
2025-05-07	0.8600	0.8600	0.8600	0.8600	-32.283%	1	172	+60.465%
2025-04-09	1.2700	1.2700	1.2700	1.2700	+81.429%	5	173	+8.661%
2025-04-07	0.7000	0.7000	0.7000	0.7000	0.000%	2	178	+97.143%
2025-04-04	0.7000	0.7000	0.7000	0.7000	-41.667%	8	178	+97.143%
2025-03-28	1.2000	1.2000	1.2000	1.2000	-17.241%	4	178	+15.000%
2025-03-24	1.3900	1.4500	1.3900	1.4500	-25.258%	2	178	-4.828%
2025-03-07	1.9400	1.9400	1.9400	1.9400	+2.105%	50	203	-28.866%
2025-02-28	1.9000	1.9000	1.9000	1.9000	-44.118%	2	203	-27.368%
2025-02-26	3.4000	3.4000	3.4000	3.4000	-15.423%	1	203	-59.412%
2025-02-24	3.9400	4.0200	3.9400	4.0200	+6.631%	2	204	-65.672%
2025-02-19	3.7700	3.7700	3.7700	3.7700	+7.102%	1	204	-63.395%
2025-02-18	3.5200	3.5200	3.5200	3.5200	+11.041%	3	203	-60.795%
2025-02-13	3.1100	3.1700	3.1100	3.1700	+2.922%	2	206	-56.467%
2025-02-10	2.9900	3.0800	2.9900	3.0800	+2.326%	2	206	-55.195%
2025-02-06	2.8800	3.0100	2.8800	3.0100	+14.015%	2	206	-54.153%
2025-02-05	2.6900	2.6900	2.6400	2.6400	-9.898%	46	206	-47.727%
2025-01-31	3.1500	3.1500	2.9300	2.9300	-3.934%	92	183	-52.901%
2025-01-30	2.9700	3.0500	2.9700	3.0500	+1.667%	2	171	-54.754%
2025-01-28	2.9700	3.0000	2.9300	3.0000	-2.597%	50	171	-54.000%
2025-01-27	3.0100	3.0800	3.0100	3.0800	0.000%	2	174	-55.195%
2025-01-24	2.9700	3.0800	2.9700	3.0800	+8.451%	4	174	-55.195%
2025-01-17	2.8900	2.8900	2.8400	2.8400	-11.250%	152	98	-51.408%
2025-01-15	3.1200	3.2000	3.1200	3.2000	+4.575%	2	98	-56.875%
2025-01-14	3.0200	3.0600	3.0200	3.0600	-10.000%	2	98	-54.902%
2025-01-10	3.4000	3.4000	3.4000	3.4000	-9.814%	2	97	-59.412%
2025-01-06	3.8100	3.8100	3.7700	3.7700	+17.813%	3	97	-63.395%
2024-12-30	3.2400	3.2400	3.2000	3.2000	-9.859%	2	97	-56.875%
2024-12-27	3.5500	3.5500	3.5500	3.5500	+2.305%	120	97	-61.127%
2024-12-19	3.4800	3.4800	3.4700	3.4700	-31.287%	2	115	-60.231%
2024-12-09	5.0000	5.0500	4.9500	5.0500	+1.000%	4	115	-72.673%
2024-12-02	5.0000	5.0000	5.0000	5.0000	+31.926%	1	115	-72.400%
2024-11-27	3.7900	3.7900	3.7900	3.7900	-45.072%	2	114	-63.588%
2024-11-26	6.9000	6.9000	6.9000	6.9000	+17.949%	3	114	-80.000%
2024-11-12	5.8500	5.8500	5.8500	5.8500	-7.143%	1	114	-76.410%
2024-11-11	6.3000	6.3000	6.3000	6.3000	+14.545%	1	115	-78.095%
2024-10-25	5.5000	5.5000	5.5000	5.5000	+11.562%	2	115	-74.909%
2024-10-23	4.9300	4.9300	4.9300	4.9300	-0.404%	1	115	-72.008%
2024-10-22	4.9500	4.9500	4.9500	4.9500	-8.333%	1	116	-72.121%
2024-10-10	5.4000	5.4000	5.4000	5.4000	+13.684%	1	117	-74.444%
2024-10-04	4.7500	4.7500	4.7500	4.7500	+7.955%	2	117	-70.947%
2024-10-01	4.4000	4.4000	4.4000	4.4000	-6.383%	1	116	-68.636%
2024-09-27	4.6500	4.7000	4.6500	4.7000	-4.082%	4	116	-70.638%
2024-09-25	4.9000	4.9000	4.9000	4.9000	+5.150%	3	116	-71.837%
2024-09-24	4.6600	4.6600	4.6600	4.6600	+4.719%	1	116	-70.386%
2024-09-19	4.4500	4.4500	4.4500	4.4500	+9.877%	25	115	-68.989%
2024-09-16	4.0500	4.0500	4.0500	4.0500	-9.193%	1	90	-65.926%
2024-09-05	4.4600	4.4600	4.4600	4.4600	-14.231%	1	90	-69.058%
2024-08-30	5.2000	5.2000	5.2000	5.2000	-3.704%	4	90	-73.462%
2024-08-29	5.4000	5.4000	5.4000	5.4000	+6.931%	1	90	-74.444%
2024-08-28	5.0500	5.0500	5.0500	5.0500	-4.717%	1	90	-72.673%
2024-08-23	5.3000	5.3000	5.3000	5.3000	+3.922%	14	90	-73.962%
2024-08-22	5.1000	5.1000	5.1000	5.1000	+8.511%	1	90	-72.941%
2024-08-19	4.7000	4.7000	4.7000	4.7000	-12.963%	1	89	-70.638%
2024-08-16	5.4500	5.4500	5.4000	5.4000	+11.111%	4	89	-74.444%
2024-08-15	4.8600	4.8600	4.8600	4.8600	-10.332%	1	87	-71.605%
2024-08-01	5.3000	5.4200	5.3000	5.4200	0.000%	2	86	-74.539%
2024-07-30	5.4900	5.4900	5.4200	5.4200	-1.455%	2	85	-74.539%
2024-07-29	5.5000	5.5000	5.5000	5.5000	-12.281%	3	85	-74.909%
2024-07-25	6.2700	6.2700	6.2700	6.2700	-9.130%	5	85	-77.990%
2024-07-17	6.4400	6.9000	6.4400	6.9000	+10.400%	7	85	-80.000%
2024-07-15	6.2500	6.2500	6.2500	6.2500	+22.549%	1	92	-77.920%
2024-07-08	5.1000	5.1000	5.1000	5.1000	-4.315%	1	93	-72.941%
2024-06-26	5.4500	5.4500	5.2200	5.3300	-3.091%	3	92	-74.109%
2024-06-25	5.5000	5.5000	5.5000	5.5000	-14.729%	8	93	-74.909%
2024-06-20	6.4500	6.4500	6.4500	6.4500	+4.032%	1	93	-78.605%
2024-06-18	6.2000	6.2000	6.2000	6.2000	+7.639%	16	105	-77.742%
2024-06-17	5.7600	5.7600	5.7600	5.7600	-8.426%	1	105	-76.042%
2024-06-14	6.2900	6.2900	6.2900	6.2900	-1.411%	32	106	-78.060%
2024-06-13	6.4000	6.4000	6.3800	6.3800	+1.270%	21	90	-78.370%
2024-06-12	6.4500	6.4500	6.3000	6.3000	+8.621%	30	69	-78.095%
2024-06-10	5.8000	5.8000	5.8000	5.8000	-4.290%	10	67	-76.207%
2024-06-07	6.1500	6.1500	6.0600	6.0600	+7.829%	42	63	-77.228%
2024-06-04	5.6200	5.6200	5.6200	5.6200	+1.079%	1	42	-75.445%
2024-06-03	5.5600	5.5600	5.5600	5.5600	-6.555%	10	42	-75.180%
2024-05-31	7.1800	7.1800	5.8500	5.9500	-23.226%	14	43	-76.807%
2024-05-30	7.3700	8.3900	7.2000	7.7500	+93.750%	28	41	-82.194%
2024-05-28	4.0000	4.0000	4.0000	4.0000	+100.000%	2	13	-65.500%
2024-05-06	2.0000	2.0000	2.0000	2.0000	0.000%	10	12	-31.000%
2024-05-01	2.0000	2.0000	2.0000	2.0000	-6.977%	10	20	-31.000%
2024-04-29	2.1500	2.1500	2.1500	2.1500	+11.979%	2	12	-35.814%
2024-04-17	1.9200	1.9200	1.9200	1.9200	-6.341%	1	14	-28.125%
2024-04-15	2.0500	2.0500	2.0500	2.0500	-20.543%	1	13	-32.683%
2024-04-04	2.5800	2.5800	2.5800	2.5800	+54.491%	2	12	-46.512%
2024-02-28	1.6700	1.6700	1.6700	1.6700	+5.031%	1	11	-17.365%
2024-02-13	1.5900	1.5900	1.5900	1.5900	-34.568%	1	11	-13.208%
2024-01-26	2.4300	2.4300	2.4300	2.4300	+15.714%	1	10	-43.210%
2024-01-23	2.1000	2.1000	2.1000	2.1000	0.000%	5	9	-34.286%
2024-01-12	2.1000	2.1000	2.1000	2.1000	-21.053%	1	3	-34.286%
2024-01-10	2.6600	2.6600	2.6600	2.6600	0.000%	3	3	-48.120%