Dark

HPQ20260821P20
HPQ Aug 21 2026 20.00 Put (HPQ260821P00020000)
option OPRA

EOD

Jul 23, 2026

0.1100+22.222%(+0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1800	0.2600	0.1000	0.1100	+22.222%	11	4,533	0.000%
2026-07-22	0.1800	0.1800	0.0800	0.0900	-10.000%	76	4,539	+22.222%
2026-07-21	0.2100	0.2100	0.1000	0.1000	-28.571%	20	4,615	+10.000%
2026-07-20	0.1500	0.2300	0.1400	0.1400	-6.667%	73	4,624	-21.429%
2026-07-17	0.1200	0.1600	0.1000	0.1500	-21.053%	43	4,637	-26.667%
2026-07-16	0.2900	0.2900	0.1900	0.1900	-9.524%	110	4,649	-42.105%
2026-07-15	0.2100	0.2500	0.2100	0.2100	+50.000%	111	4,743	-47.619%
2026-07-14	0.1500	0.1700	0.1200	0.1400	-26.316%	32	4,638	-21.429%
2026-07-13	0.1800	0.2000	0.1500	0.1900	-9.524%	135	4,659	-42.105%
2026-07-10	0.2700	0.2700	0.1500	0.2100	-4.545%	77	4,631	-47.619%
2026-07-09	0.3200	0.3200	0.2000	0.2200	-15.385%	1,374	4,692	-50.000%
2026-07-08	0.4300	0.4400	0.2600	0.2600	-27.778%	402	3,865	-57.692%
2026-07-07	0.3500	0.3700	0.3400	0.3600	-20.000%	161	4,051	-69.444%
2026-07-06	0.5000	0.5000	0.4000	0.4500	-21.053%	168	4,127	-75.556%
2026-07-02	0.5600	0.6100	0.4700	0.5700	+3.636%	562	3,529	-80.702%
2026-07-01	0.5900	0.6100	0.4700	0.5500	-1.786%	892	3,529	-80.000%
2026-06-30	0.5000	0.6000	0.5000	0.5600	+30.233%	1,591	2,903	-80.357%
2026-06-29	0.4800	0.4800	0.4300	0.4300	-2.273%	234	1,598	-74.419%
2026-06-26	0.4600	0.5000	0.4000	0.4400	+7.317%	36	1,535	-75.000%
2026-06-25	0.4300	0.4300	0.4100	0.4100	0.000%	11	1,503	-73.171%
2026-06-24	0.4200	0.4400	0.4100	0.4100	-18.000%	25	1,503	-73.171%
2026-06-23	0.5000	0.5000	0.5000	0.5000	+28.205%	1	1,503	-78.000%
2026-06-22	0.4100	0.4100	0.3500	0.3900	-7.143%	93	1,504	-71.795%
2026-06-18	0.4700	0.4700	0.4200	0.4200	-2.326%	43	1,507	-73.810%
2026-06-17	0.4700	0.5000	0.4300	0.4300	+13.158%	71	1,507	-74.419%
2026-06-16	0.3800	0.3800	0.3800	0.3800	+8.571%	1	1,507	-71.053%
2026-06-15	0.3200	0.3500	0.3200	0.3500	-18.605%	11	1,506	-68.571%
2026-06-11	0.3900	0.4500	0.3900	0.4300	-10.417%	6	1,506	-74.419%
2026-06-10	0.3800	0.4800	0.3800	0.4800	+14.286%	18	1,502	-77.083%
2026-06-09	0.4200	0.4200	0.4200	0.4200	+23.529%	258	1,502	-73.810%
2026-06-05	0.3400	0.3400	0.3400	0.3400	-8.108%	5	1,353	-67.647%
2026-06-03	0.3700	0.3700	0.3700	0.3700	+27.586%	30	1,358	-70.270%
2026-06-02	0.6400	0.6400	0.2900	0.2900	-14.706%	25	1,340	-62.069%
2026-06-01	0.3500	0.3500	0.3400	0.3400	+13.333%	5	1,354	-67.647%
2026-05-29	0.3000	0.3000	0.3000	0.3000	-33.333%	1	1,349	-63.333%
2026-05-28	0.4400	0.4500	0.4400	0.4500	-25.000%	2	1,349	-75.556%
2026-05-27	0.7300	0.7300	0.6000	0.6000	-13.043%	15	1,349	-81.667%
2026-05-26	0.7600	0.7600	0.6900	0.6900	0.000%	47	1,335	-84.058%
2026-05-22	0.9900	0.9900	0.6500	0.6900	-42.975%	83	1,292	-84.058%
2026-05-21	1.3200	1.3800	1.2100	1.2100	-26.220%	195	1,298	-90.909%
2026-05-20	1.6400	1.6400	1.6400	1.6400	-4.651%	109	1,298	-93.293%
2026-05-19	1.8400	1.8400	1.7200	1.7200	+3.614%	543	495	-93.605%
2026-05-18	1.6600	1.6600	1.6600	1.6600	-4.046%	10	495	-93.373%
2026-05-15	1.7900	1.7900	1.7300	1.7300	+11.613%	3	495	-93.642%
2026-05-13	1.5500	1.5500	1.5500	1.5500	-6.061%	10	483	-92.903%
2026-05-12	1.5700	1.7000	1.5700	1.6500	+10.000%	55	473	-93.333%
2026-05-11	1.5000	1.5000	1.5000	1.5000	+25.000%	22	473	-92.667%
2026-05-08	1.3900	1.4500	1.2000	1.2000	-27.273%	86	466	-90.833%
2026-05-07	1.6000	1.6700	1.6000	1.6500	+5.769%	12	449	-93.333%
2026-05-06	1.6000	1.6000	1.5500	1.5600	+8.333%	3	449	-92.949%
2026-05-05	1.8100	1.8100	1.4400	1.4400	-13.772%	180	447	-92.361%
2026-05-04	1.7100	1.7200	1.6700	1.6700	+0.602%	35	290	-93.413%
2026-05-01	1.6900	1.6900	1.6500	1.6600	-2.924%	12	281	-93.373%
2026-04-30	2.0300	2.0300	1.7100	1.7100	-10.471%	33	281	-93.567%
2026-04-29	1.9200	1.9200	1.9100	1.9100	-11.574%	2	275	-94.241%
2026-04-28	2.0800	2.1600	2.0800	2.1600	-3.139%	21	273	-94.907%
2026-04-27	2.1900	2.2600	2.1900	2.2300	+4.206%	6	272	-95.067%
2026-04-24	2.1600	2.1700	2.1400	2.1400	+26.627%	92	272	-94.860%
2026-04-22	1.6900	1.6900	1.6900	1.6900	0.000%	1	335	-93.491%
2026-04-21	1.8400	1.8400	1.6900	1.6900	-21.759%	2	334	-93.491%
2026-04-20	2.1100	2.1600	2.1100	2.1600	-1.370%	17	333	-94.907%
2026-04-17	2.1700	2.2200	2.1700	2.1900	-8.368%	29	337	-94.977%
2026-04-16	2.3900	2.3900	2.3900	2.3900	-15.548%	22	343	-95.397%
2026-04-07	2.8300	2.8300	2.8300	2.8300	+0.355%	21	343	-96.113%
2026-04-01	2.8200	2.8200	2.8200	2.8200	+5.618%	1	332	-96.099%
2026-03-31	2.6700	2.6700	2.6700	2.6700	+8.537%	1	331	-95.880%
2026-03-26	2.3300	2.4600	2.3300	2.4600	-13.380%	7	330	-95.528%
2026-03-17	2.8400	2.8400	2.8400	2.8400	-5.333%	1	327	-96.127%
2026-03-06	2.9600	3.0000	2.9600	3.0000	0.000%	287	326	-96.333%
2026-03-03	3.1000	3.1000	3.0000	3.0000	-11.765%	22	95	-96.333%
2026-02-25	3.4000	3.4000	3.4000	3.4000	+1.190%	1	74	-96.765%
2026-02-24	3.3600	3.3600	3.3600	3.3600	-2.609%	1	74	-96.726%
2026-02-19	3.4500	3.4500	3.4500	3.4500	+2.985%	3	73	-96.812%
2026-02-18	3.3500	3.3500	3.3500	3.3500	+2.134%	12	70	-96.716%
2026-02-17	3.2800	3.2800	3.2800	3.2800	-6.286%	1	70	-96.646%
2026-02-12	3.5000	3.5000	3.5000	3.5000	+2.941%	1	69	-96.857%
2026-02-03	3.4000	3.4000	3.4000	3.4000	+32.813%	5	68	-96.765%
2026-01-22	2.5600	2.5600	2.5600	2.5600	-6.227%	1	63	-95.703%
2026-01-21	2.7300	2.7300	2.7300	2.7300	+3.802%	1	62	-95.971%
2026-01-20	2.6300	2.6300	2.6300	2.6300	+11.441%	6	63	-95.817%
2026-01-16	2.3600	2.3600	2.3600	2.3600	+12.381%	6	63	-95.339%
2026-01-13	2.1000	2.1000	2.1000	2.1000	+7.692%	1	63	-94.762%
2026-01-12	1.9500	1.9500	1.9500	1.9500	+3.723%	10	62	-94.359%
2026-01-09	2.0000	2.0000	1.8800	1.8800	-10.476%	12	52	-94.149%
2026-01-07	2.1000	2.1000	2.1000	2.1000	+34.615%	11	40	-94.762%
2026-01-02	1.5600	1.5600	1.5600	1.5600	+4.698%	10	29	-92.949%
2025-12-31	1.4500	1.4900	1.4500	1.4900	+1.361%	3	16	-92.617%
2025-12-29	1.4700	1.4700	1.4700	1.4700	+7.299%	15	16	-92.517%
2025-12-18	1.3700	1.3700	1.3700	1.3700	0.000%	1	1	-91.971%