Dark

HPQ20260821P19
HPQ Aug 21 2026 19.00 Put (HPQ260821P00019000)
option OPRA

EOD

Jul 23, 2026

0.0900+125.000%(+0.0500)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1500	0.1500	0.0400	0.0900	+125.000%	15	5,464	0.000%
2026-07-22	0.1300	0.1300	0.0300	0.0400	-33.333%	83	5,469	+125.000%
2026-07-21	0.0500	0.0600	0.0500	0.0600	+50.000%	4	5,527	+50.000%
2026-07-20	0.0800	0.0800	0.0400	0.0400	-50.000%	2	5,531	+125.000%
2026-07-17	0.0600	0.1000	0.0600	0.0800	-42.857%	10	5,529	+12.500%
2026-07-16	0.1200	0.1700	0.1000	0.1400	+7.692%	6	5,530	-35.714%
2026-07-15	0.1000	0.1300	0.1000	0.1300	+30.000%	2	5,528	-30.769%
2026-07-14	0.1300	0.1300	0.1000	0.1000	+25.000%	12	5,530	-10.000%
2026-07-13	0.0900	0.0900	0.0800	0.0800	-11.111%	12	5,534	+12.500%
2026-07-10	0.1700	0.1700	0.0800	0.0900	-25.000%	909	5,529	0.000%
2026-07-09	0.1400	0.1500	0.1100	0.1200	-29.412%	761	5,190	-25.000%
2026-07-08	0.2800	0.2800	0.1500	0.1700	-15.000%	184	5,426	-47.059%
2026-07-07	0.2000	0.2200	0.1900	0.2000	-23.077%	13	5,519	-55.000%
2026-07-06	0.2900	0.3000	0.2500	0.2600	-21.212%	41	5,526	-65.385%
2026-07-02	0.3700	0.3700	0.2900	0.3300	-2.941%	982	5,044	-72.727%
2026-07-01	0.4800	0.4800	0.2800	0.3400	-2.857%	716	5,044	-73.529%
2026-06-30	0.3400	0.3800	0.3000	0.3500	+20.690%	1,451	4,556	-74.286%
2026-06-29	0.2900	0.3000	0.2800	0.2900	+11.538%	9	3,237	-68.966%
2026-06-26	0.2400	0.2600	0.2400	0.2600	+4.000%	27	3,228	-65.385%
2026-06-25	0.2500	0.2500	0.2500	0.2500	-3.846%	1	3,214	-64.000%
2026-06-24	0.2700	0.2700	0.2600	0.2600	+23.810%	4	3,214	-65.385%
2026-06-23	0.2200	0.2200	0.2100	0.2100	-16.000%	2	3,211	-57.143%
2026-06-22	0.2500	0.2500	0.2500	0.2500	-19.355%	1	3,210	-64.000%
2026-06-17	0.3100	0.3100	0.3100	0.3100	+24.000%	4	3,206	-70.968%
2026-06-16	0.2500	0.2500	0.2500	0.2500	+47.059%	5	3,206	-64.000%
2026-06-15	0.1700	0.1700	0.1700	0.1700	-29.167%	1	3,206	-47.059%
2026-06-10	0.2400	0.2400	0.2400	0.2400	-17.241%	10	3,206	-62.500%
2026-06-09	0.2900	0.2900	0.2900	0.2900	+3.571%	1	3,206	-68.966%
2026-06-08	0.2800	0.2800	0.2800	0.2800	+16.667%	3	3,206	-67.857%
2026-06-03	0.2400	0.2400	0.2400	0.2400	+4.348%	1	3,206	-62.500%
2026-06-02	0.2300	0.2300	0.2300	0.2300	+9.524%	1	3,205	-60.870%
2026-06-01	0.2400	0.2400	0.2100	0.2100	-16.000%	3	3,205	-57.143%
2026-05-29	0.2500	0.2500	0.2500	0.2500	-16.667%	1	3,206	-64.000%
2026-05-28	0.2800	0.3100	0.2800	0.3000	-50.000%	11	3,206	-70.000%
2026-05-27	0.5500	0.6000	0.4200	0.6000	+20.000%	2,015	3,211	-85.000%
2026-05-26	0.5000	0.5000	0.4800	0.5000	+6.383%	355	1,252	-82.000%
2026-05-22	0.6500	0.6500	0.4700	0.4700	-51.042%	55	1,436	-80.851%
2026-05-21	1.0600	1.0600	0.9600	0.9600	-28.889%	19	1,448	-90.625%
2026-05-19	1.3500	1.3500	1.3500	1.3500	+5.469%	20	1,448	-93.333%
2026-05-18	1.2500	1.2800	1.2500	1.2800	+1.587%	25	1,444	-92.969%
2026-05-12	1.2600	1.2600	1.2600	1.2600	+16.667%	1	1,444	-92.857%
2026-05-11	0.9800	1.0800	0.9800	1.0800	+17.391%	321	1,444	-91.667%
2026-05-08	0.9200	0.9200	0.9200	0.9200	-25.203%	1	1,380	-90.217%
2026-05-07	1.1500	1.2300	1.1500	1.2300	+7.895%	6	1,380	-92.683%
2026-05-06	1.1800	1.2000	1.1300	1.1400	+0.885%	41	1,375	-92.105%
2026-05-05	1.1300	1.1300	1.1300	1.1300	-8.130%	40	1,360	-92.035%
2026-05-04	1.2300	1.2300	1.2300	1.2300	-7.519%	13	1,325	-92.683%
2026-04-30	1.3300	1.3300	1.3300	1.3300	-9.524%	25	1,325	-93.233%
2026-04-29	1.4700	1.4700	1.4700	1.4700	-11.976%	1	1,342	-93.878%
2026-04-24	1.6700	1.6700	1.6700	1.6700	+9.150%	2	1,341	-94.611%
2026-04-23	1.5200	1.5700	1.5200	1.5300	+15.909%	4	1,341	-94.118%
2026-04-22	1.3200	1.3200	1.3200	1.3200	+5.600%	4	1,340	-93.182%
2026-04-21	1.2800	1.3100	1.2300	1.2500	-24.242%	5	1,349	-92.800%
2026-04-20	1.6600	1.6600	1.6500	1.6500	-5.714%	69	1,349	-94.545%
2026-04-17	1.7100	1.7500	1.7000	1.7500	0.000%	5	1,417	-94.857%
2026-04-16	1.8800	1.8800	1.7500	1.7500	-12.935%	36	1,420	-94.857%
2026-04-15	2.0000	2.0200	2.0000	2.0100	-13.362%	18	1,454	-95.522%
2026-04-13	2.3200	2.3200	2.3200	2.3200	+3.111%	5	1,452	-96.121%
2026-04-10	2.2500	2.2500	2.2500	2.2500	-7.407%	17	1,447	-96.000%
2026-04-09	2.4100	2.4300	2.4100	2.4300	+5.195%	4	1,430	-96.296%
2026-04-07	2.4100	2.4100	2.2800	2.3100	+10.526%	10	1,431	-96.104%
2026-04-06	2.0900	2.0900	2.0900	2.0900	+15.470%	10	1,429	-95.694%
2026-03-26	1.8100	1.8100	1.8100	1.8100	-22.979%	1	1,429	-95.028%
2026-03-23	2.6200	2.6200	2.3500	2.3500	-7.843%	30	1,429	-96.170%
2026-03-20	2.5500	2.5500	2.5500	2.5500	+1.594%	10	1,399	-96.471%
2026-03-18	2.5100	2.5100	2.5100	2.5100	+6.809%	5	1,399	-96.414%
2026-03-17	2.3500	2.3500	2.3500	2.3500	-0.844%	1	1,399	-96.170%
2026-03-16	2.3600	2.3700	2.3600	2.3700	+1.282%	12	1,399	-96.203%
2026-03-11	2.3400	2.3400	2.3400	2.3400	-8.594%	20	1,387	-96.154%
2026-03-10	2.5000	2.5600	2.3800	2.5600	+4.490%	110	1,387	-96.484%
2026-03-06	2.3700	2.4500	2.3200	2.4500	+3.376%	294	1,281	-96.327%
2026-03-04	2.4000	2.4000	2.3700	2.3700	-2.869%	55	999	-96.203%
2026-03-03	2.6200	2.6200	2.4400	2.4400	-2.008%	296	999	-96.311%
2026-02-27	2.5500	2.6300	2.4500	2.4900	+0.810%	46	716	-96.386%
2026-02-26	2.4500	2.5500	2.3700	2.4700	-12.721%	499	704	-96.356%
2026-02-25	2.7600	2.8300	2.7200	2.8300	-3.413%	79	215	-96.820%
2026-02-24	2.7300	2.9800	2.7300	2.9300	+0.342%	214	215	-96.928%
2026-02-23	2.9200	2.9200	2.9200	2.9200	+2.098%	8	95	-96.918%
2026-02-19	2.9100	2.9100	2.8600	2.8600	-1.038%	46	87	-96.853%
2026-02-18	2.7900	2.8900	2.7900	2.8900	+12.891%	58	43	-96.886%
2026-02-17	2.5600	2.5600	2.5600	2.5600	-5.882%	4	56	-96.484%
2026-02-12	2.7700	2.7700	2.7200	2.7200	+20.354%	34	52	-96.691%
2026-02-11	2.3300	2.3300	2.2600	2.2600	-7.377%	5	20	-96.018%
2026-02-09	2.4400	2.4400	2.4400	2.4400	+16.190%	2	19	-96.311%
2026-02-04	2.1000	2.1000	2.1000	2.1000	-16.000%	5	17	-95.714%
2026-02-03	2.5000	2.5000	2.5000	2.5000	+13.122%	1	12	-96.400%
2026-01-29	2.2100	2.2100	2.2100	2.2100	-6.356%	1	12	-95.928%
2026-01-27	2.3600	2.3600	2.3600	2.3600	+0.855%	5	12	-96.186%
2026-01-26	2.3000	2.3400	2.3000	2.3400	+1.739%	2	10	-96.154%
2026-01-23	2.3000	2.3000	2.3000	2.3000	+9.524%	2	8	-96.087%
2026-01-22	2.1000	2.1000	2.1000	2.1000	+121.053%	5	6	-95.714%
2025-12-18	0.9500	0.9500	0.9500	0.9500	0.000%	1	1	-90.526%