Dark

HPQ20261218C45
HPQ Dec 18 2026 45.00 Call (HPQ261218C00045000)
option OPRA

EOD

Sep 21, 2026

0.7000-6.667%(-0.0500)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.7000	0.7000	0.7000	0.7000	-6.667%	20	432	0.000%
2026-09-18	0.7500	0.7500	0.7500	0.7500	-2.597%	5	431	-6.667%
2026-09-16	0.6900	0.7800	0.6900	0.7700	-24.510%	19	426	-9.091%
2026-09-15	1.0200	1.0200	1.0200	1.0200	-2.857%	1	412	-31.373%
2026-09-14	1.2400	1.2400	1.0500	1.0500	-19.231%	121	412	-33.333%
2026-09-11	1.3100	1.6500	1.1800	1.3000	+103.125%	123	414	-46.154%
2026-09-09	0.6400	0.6400	0.6400	0.6400	+12.281%	4	336	+9.375%
2026-09-04	0.5700	0.5700	0.5700	0.5700	-6.557%	1	336	+22.807%
2026-09-02	0.6000	0.6100	0.6000	0.6100	+10.909%	2	336	+14.754%
2026-08-18	0.5500	0.5500	0.5500	0.5500	-31.250%	5	334	+27.273%
2026-08-13	0.7100	0.8000	0.7100	0.8000	+8.108%	6	339	-12.500%
2026-08-10	0.7000	0.7400	0.7000	0.7400	+34.545%	11	339	-5.405%
2026-08-07	0.5100	0.6900	0.5100	0.5500	+103.704%	17	337	+27.273%
2026-07-10	0.2700	0.2700	0.2700	0.2700	+80.000%	2	336	+159.259%
2026-07-06	0.1900	0.1900	0.1500	0.1500	-34.783%	2	336	+366.667%
2026-06-26	0.3000	0.3000	0.2300	0.2300	-11.538%	2	335	+204.348%
2026-06-24	0.3100	0.3100	0.2600	0.2600	-10.345%	2	335	+169.231%
2026-06-23	0.3500	0.3500	0.2900	0.2900	-53.968%	2	335	+141.379%
2026-06-09	0.6300	0.6300	0.6300	0.6300	+6.780%	3	335	+11.111%
2026-06-08	0.5900	0.5900	0.5900	0.5900	+11.321%	3	336	+18.644%
2026-06-05	0.5700	0.5700	0.5300	0.5300	-58.915%	2	336	+32.075%
2026-06-02	1.4600	1.4600	1.2900	1.2900	-30.270%	5	336	-45.736%
2026-06-01	1.7700	1.9000	1.7600	1.8500	+117.647%	46	335	-62.162%
2026-05-29	0.6000	0.8500	0.6000	0.8500	+88.889%	5	312	-17.647%
2026-05-26	0.4800	0.4800	0.4500	0.4500	-25.000%	14	311	+55.556%
2026-05-22	0.3500	0.6400	0.3500	0.6000	+650.000%	11	311	+16.667%
2026-05-18	0.0800	0.0800	0.0800	0.0800	-33.333%	20	307	+775.000%
2026-05-14	0.1200	0.1200	0.1200	0.1200	-25.000%	6	327	+483.333%
2026-05-11	0.1500	0.2500	0.1400	0.1600	+100.000%	16	333	+337.500%
2026-05-06	0.1000	0.1000	0.0600	0.0800	+166.667%	27	317	+775.000%
2026-04-14	0.0500	0.0500	0.0300	0.0300	-80.000%	2	291	+2,233.333%
2026-03-10	0.1500	0.1500	0.1500	0.1500	+66.667%	5	289	+366.667%
2026-02-24	0.0500	0.0900	0.0500	0.0900	0.000%	11	284	+677.778%
2025-12-18	0.0900	0.0900	0.0900	0.0900	-59.091%	1	276	+677.778%
2025-07-17	0.2200	0.2200	0.2200	0.2200	+4.762%	12	275	+218.182%
2025-06-25	0.2100	0.2100	0.2100	0.2100	-34.375%	44	285	+233.333%
2025-06-03	0.3200	0.3200	0.3200	0.3200	-61.446%	4	285	+118.750%
2025-05-22	0.8300	0.8300	0.8300	0.8300	0.000%	1	285	-15.663%
2025-05-20	0.8300	0.8300	0.8300	0.8300	+66.000%	1	285	-15.663%
2025-04-25	0.5000	0.5000	0.5000	0.5000	+4.167%	8	286	+40.000%
2025-04-08	0.3800	0.4800	0.3800	0.4800	-52.000%	26	290	+45.833%
2025-04-03	1.0000	1.0000	1.0000	1.0000	+66.667%	1	291	-30.000%
2025-03-31	0.6000	0.6000	0.6000	0.6000	-42.857%	1	290	+16.667%
2025-03-07	1.0500	1.0500	1.0500	1.0500	-46.429%	2	290	-33.333%
2025-02-13	1.9600	1.9600	1.9600	1.9600	+5.376%	1	292	-64.286%
2025-01-31	2.0500	2.0800	1.8600	1.8600	-4.124%	8	292	-62.366%
2025-01-28	1.9400	1.9400	1.9400	1.9400	+17.576%	10	291	-63.918%
2025-01-24	1.6500	1.6500	1.6500	1.6500	-24.312%	2	291	-57.576%
2025-01-13	2.0600	2.1800	2.0600	2.1800	-56.400%	2	291	-67.890%
2024-11-25	5.0000	5.0000	5.0000	5.0000	+13.636%	1	291	-86.000%
2024-11-11	4.4000	4.4000	4.4000	4.4000	+20.548%	1	292	-84.091%
2024-10-22	3.6500	3.6500	3.6500	3.6500	-12.048%	6	293	-80.822%
2024-10-15	4.1500	4.1500	4.1500	4.1500	+8.355%	12	293	-83.133%
2024-08-29	2.8500	3.8300	2.8500	3.8300	+17.846%	4	282	-81.723%
2024-08-13	3.2500	3.2500	3.2500	3.2500	-30.851%	20	281	-78.462%
2024-07-26	4.7000	4.7000	4.7000	4.7000	+8.545%	2	301	-85.106%
2024-07-25	4.3300	4.3300	4.3300	4.3300	-15.922%	1	302	-83.834%
2024-07-24	4.9000	5.3500	4.9000	5.1500	+2.590%	16	302	-86.408%
2024-07-18	5.0200	5.0200	5.0200	5.0200	+1.619%	1	315	-86.056%
2024-07-16	4.9400	5.0500	4.9300	4.9400	+14.884%	7	315	-85.830%
2024-07-01	4.3000	4.3000	4.3000	4.3000	+8.586%	20	294	-83.721%
2024-06-26	3.9600	3.9600	3.9600	3.9600	-15.745%	1	294	-82.323%
2024-06-20	4.9700	4.9700	4.7000	4.7000	-0.634%	13	295	-85.106%
2024-06-18	4.7300	4.7300	4.7300	4.7300	-5.400%	2	281	-85.201%
2024-06-12	4.6000	5.0000	4.6000	5.0000	+14.943%	46	281	-86.000%
2024-06-07	4.3500	4.3500	4.3500	4.3500	-1.584%	2	278	-83.908%
2024-06-06	4.5000	4.5000	4.4200	4.4200	+33.939%	2	278	-84.163%
2024-06-05	4.0900	4.0900	3.3000	3.3000	-30.818%	2	280	-78.788%
2024-05-31	4.3700	4.7700	4.3700	4.7700	-17.043%	52	282	-85.325%
2024-05-30	5.0000	6.9500	5.0000	5.7500	+91.667%	12	282	-87.826%
2024-05-29	3.0000	3.0000	3.0000	3.0000	+9.091%	1	278	-76.667%
2024-05-28	2.7300	2.7500	2.7300	2.7500	+37.500%	4	278	-74.545%
2024-05-14	2.0000	2.0000	2.0000	2.0000	-7.407%	1	278	-65.000%
2024-03-07	2.0300	2.1600	1.9200	2.1600	+127.368%	270	279	-67.593%
2024-03-04	1.5200	1.5200	0.9500	0.9500	-26.923%	2	13	-26.316%
2024-02-26	1.3000	1.3000	1.3000	1.3000	+4.000%	1	13	-46.154%
2024-02-22	1.2500	1.2500	1.2500	1.2500	+3.306%	1	12	-44.000%
2024-01-31	1.1000	1.2100	1.0500	1.2100	-2.419%	8	11	-42.149%
2024-01-22	1.2400	1.2400	1.2400	1.2400	-17.333%	1	6	-43.548%
2024-01-09	1.5000	1.5000	1.5000	1.5000	0.000%	5	5	-53.333%