Dark

HPQ20260821P18
HPQ Aug 21 2026 18.00 Put (HPQ260821P00018000)
option OPRA

EOD

Jul 23, 2026

0.0400+33.333%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0300	0.0400	0.0300	0.0400	+33.333%	3	2,984	0.000%
2026-07-22	0.0400	0.0400	0.0300	0.0300	-25.000%	15	2,986	+33.333%
2026-07-21	0.0300	0.0700	0.0300	0.0400	-20.000%	6	3,001	0.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	-54.545%	5	3,005	-20.000%
2026-07-15	0.1100	0.1100	0.1100	0.1100	+120.000%	4	3,005	-63.636%
2026-07-14	0.0500	0.0500	0.0500	0.0500	-16.667%	10	3,009	-20.000%
2026-07-10	0.0600	0.0600	0.0600	0.0600	-33.333%	130	3,009	-33.333%
2026-07-08	0.1000	0.1000	0.0900	0.0900	-18.182%	273	3,079	-55.556%
2026-07-07	0.1100	0.1100	0.1100	0.1100	-21.429%	4	2,976	-63.636%
2026-07-06	0.1500	0.1700	0.1400	0.1400	-30.000%	9	2,976	-71.429%
2026-07-02	0.1800	0.2000	0.1800	0.2000	+11.111%	5	2,972	-80.000%
2026-07-01	0.2200	0.2200	0.1700	0.1800	-5.263%	80	2,972	-77.778%
2026-06-30	0.2000	0.2000	0.1800	0.1900	+18.750%	7	2,935	-78.947%
2026-06-26	0.1600	0.1600	0.1600	0.1600	+14.286%	36	2,929	-75.000%
2026-06-24	0.1400	0.1400	0.1400	0.1400	+16.667%	3	2,929	-71.429%
2026-06-23	0.1500	0.1500	0.1200	0.1200	-29.412%	38	2,929	-66.667%
2026-06-18	0.2000	0.2000	0.1600	0.1700	-15.000%	112	2,795	-76.471%
2026-06-11	0.2000	0.2000	0.2000	0.2000	+11.111%	1	2,795	-80.000%
2026-06-10	0.1500	0.1800	0.1500	0.1800	-14.286%	11	2,795	-77.778%
2026-06-09	0.2100	0.2100	0.2100	0.2100	+23.529%	1	2,806	-80.952%
2026-06-08	0.1700	0.1700	0.1700	0.1700	+13.333%	6	2,805	-76.471%
2026-06-04	0.1600	0.1600	0.1500	0.1500	-25.000%	2	2,799	-73.333%
2026-06-01	0.2000	0.2000	0.2000	0.2000	-13.043%	4	2,798	-80.000%
2026-05-29	0.1500	0.2300	0.1000	0.2300	+4.545%	85	2,798	-82.609%
2026-05-28	0.2100	0.2500	0.2000	0.2200	-26.667%	80	2,804	-81.818%
2026-05-27	0.3100	0.3100	0.3000	0.3000	-9.091%	11	2,814	-86.667%
2026-05-26	0.3300	0.3400	0.3300	0.3300	-19.512%	3	2,810	-87.879%
2026-05-22	0.4100	0.4100	0.4100	0.4100	-50.000%	1	2,808	-90.244%
2026-05-20	0.8800	0.8800	0.8200	0.8200	-9.890%	4	2,809	-95.122%
2026-05-19	0.9100	0.9100	0.9100	0.9100	+4.598%	1	2,810	-95.604%
2026-05-18	0.9500	0.9500	0.8700	0.8700	-11.224%	16	2,810	-95.402%
2026-05-15	0.9800	0.9800	0.9800	0.9800	+8.889%	4	2,810	-95.918%
2026-05-14	0.9000	0.9000	0.9000	0.9000	+12.500%	1	2,806	-95.556%
2026-05-13	0.7600	0.8100	0.7600	0.8000	0.000%	63	2,744	-95.000%
2026-05-11	0.7000	0.8000	0.7000	0.8000	+25.000%	5	2,744	-95.000%
2026-05-08	0.6400	0.6400	0.6400	0.6400	-28.090%	1	2,741	-93.750%
2026-05-05	1.0000	1.0000	0.8900	0.8900	-8.247%	2	2,742	-95.506%
2026-05-04	0.9500	0.9700	0.9500	0.9700	-1.020%	441	2,741	-95.876%
2026-04-30	0.9800	1.0000	0.9600	0.9800	-10.092%	97	2,302	-95.918%
2026-04-29	1.2000	1.2400	1.0700	1.0900	-6.838%	22	2,328	-96.330%
2026-04-28	1.2200	1.2200	1.1700	1.1700	-7.143%	3	2,306	-96.581%
2026-04-27	1.2900	1.2900	1.2600	1.2600	0.000%	50	2,306	-96.825%
2026-04-24	1.2300	1.2600	1.2300	1.2600	+8.621%	46	2,276	-96.825%
2026-04-23	1.1600	1.1600	1.1600	1.1600	+7.407%	19	2,271	-96.552%
2026-04-22	0.9900	1.0800	0.9900	1.0800	+18.681%	1,310	2,252	-96.296%
2026-04-21	0.9500	0.9800	0.9100	0.9100	-26.016%	324	1,098	-95.604%
2026-04-20	1.2400	1.2400	1.2300	1.2300	-6.818%	53	1,098	-96.748%
2026-04-16	1.3300	1.3400	1.3000	1.3200	-13.158%	79	1,151	-96.970%
2026-04-15	1.5200	1.5600	1.5200	1.5200	-10.588%	6	1,184	-97.368%
2026-04-14	1.7200	1.7200	1.6700	1.7000	+0.592%	4	1,190	-97.647%
2026-04-13	1.6900	1.6900	1.6900	1.6900	-7.143%	1	1,190	-97.633%
2026-04-08	1.8200	1.8200	1.8200	1.8200	-0.546%	2	1,190	-97.802%
2026-04-07	1.8300	1.8300	1.8300	1.8300	+4.571%	1	1,190	-97.814%
2026-04-02	1.7500	1.7500	1.7500	1.7500	+14.379%	4	1,189	-97.714%
2026-03-26	1.5300	1.5300	1.5300	1.5300	-14.045%	1	1,189	-97.386%
2026-03-24	1.7800	1.7800	1.7800	1.7800	-2.732%	20	1,190	-97.753%
2026-03-23	1.9100	1.9100	1.8300	1.8300	-2.139%	28	1,190	-97.814%
2026-03-19	1.8700	1.8700	1.8500	1.8700	-0.532%	18	1,203	-97.861%
2026-03-18	1.7800	1.8800	1.7800	1.8800	+6.215%	8	1,191	-97.872%
2026-03-17	1.7900	1.7900	1.7700	1.7700	-4.839%	202	1,198	-97.740%
2026-03-16	1.8600	1.9000	1.8500	1.8600	-1.064%	265	1,398	-97.849%
2026-03-13	1.9000	1.9000	1.7800	1.8800	-10.476%	29	1,168	-97.872%
2026-03-11	2.1000	2.1000	2.1000	2.1000	+3.448%	3	1,141	-98.095%
2026-03-10	2.0300	2.0300	1.8900	2.0300	-0.490%	113	1,141	-98.030%
2026-03-09	2.0600	2.0800	2.0000	2.0400	+4.615%	7	1,038	-98.039%
2026-03-06	1.8600	1.9500	1.8600	1.9500	+8.333%	288	1,041	-97.949%
2026-03-05	1.8000	1.8000	1.8000	1.8000	-2.703%	2	754	-97.778%
2026-03-04	2.0400	2.0400	1.8500	1.8500	-4.145%	31	752	-97.838%
2026-03-03	2.0000	2.0800	1.9300	1.9300	-4.926%	311	744	-97.927%
2026-03-02	2.0800	2.0800	2.0300	2.0300	+3.046%	14	526	-98.030%
2026-02-27	2.0500	2.0500	1.9700	1.9700	+0.510%	12	538	-97.970%
2026-02-26	1.9000	2.0600	1.9000	1.9600	-11.712%	13	550	-97.959%
2026-02-25	2.2800	2.2800	2.1900	2.2200	-7.500%	91	525	-98.198%
2026-02-24	2.2600	2.4000	2.2300	2.4000	+2.128%	185	525	-98.333%
2026-02-23	2.3200	2.3800	2.3200	2.3500	+3.070%	31	354	-98.298%
2026-02-20	2.2800	2.2800	2.2800	2.2800	-2.146%	12	323	-98.246%
2026-02-19	2.4000	2.4000	2.3300	2.3300	+5.430%	105	323	-98.283%
2026-02-17	2.2100	2.2100	2.2100	2.2100	+19.459%	12	233	-98.190%
2026-02-11	1.8500	1.8500	1.8500	1.8500	-11.905%	2	233	-97.838%
2026-02-03	2.1600	2.1600	2.1000	2.1000	+10.526%	102	231	-98.095%
2026-01-23	1.8000	1.9000	1.8000	1.9000	+43.939%	9	129	-97.895%
2026-01-15	1.3200	1.3200	1.3200	1.3200	+6.452%	20	120	-96.970%
2026-01-14	1.2400	1.2400	1.2400	1.2400	+6.897%	4	104	-96.774%
2026-01-08	1.3500	1.3500	1.1600	1.1600	+54.667%	101	100	-96.552%
2025-12-31	0.7500	0.7500	0.7500	0.7500	0.000%	1	0	-94.667%