Dark

HPQ20260918P17
HPQ Sep 18 2026 17.00 Put (HPQ260918P00017000)
option OPRA

EOD

Jul 22, 2026

0.1400-17.647%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.1400	0.1400	0.1400	0.1400	-17.647%	2	10,048	0.000%
2026-07-21	0.1400	0.1800	0.1300	0.1700	-26.087%	20	10,050	-17.647%
2026-07-20	0.2300	0.2300	0.2300	0.2300	+53.333%	2	10,050	-39.130%
2026-07-17	0.2000	0.2000	0.1400	0.1500	-21.053%	12	10,050	-6.667%
2026-07-16	0.1900	0.1900	0.1900	0.1900	+18.750%	1	10,060	-26.316%
2026-07-14	0.1600	0.1600	0.1600	0.1600	0.000%	1	10,060	-12.500%
2026-07-10	0.1700	0.1700	0.1600	0.1600	-20.000%	79	10,060	-12.500%
2026-07-09	0.2000	0.2000	0.2000	0.2000	-28.571%	2	10,139	-30.000%
2026-07-06	0.3000	0.3000	0.2800	0.2800	-15.152%	22	10,139	-50.000%
2026-06-30	0.3500	0.3700	0.3300	0.3300	+3.125%	8	10,139	-57.576%
2026-06-26	0.3000	0.3200	0.3000	0.3200	-5.882%	15	10,139	-56.250%
2026-06-25	0.3400	0.3400	0.3400	0.3400	+9.677%	1	10,139	-58.824%
2026-06-24	0.2900	0.3100	0.2900	0.3100	-6.061%	3	10,139	-54.839%
2026-06-23	0.3300	0.3300	0.3300	0.3300	+22.222%	2	10,139	-57.576%
2026-06-22	0.2700	0.2700	0.2700	0.2700	-10.000%	6	10,137	-48.148%
2026-06-18	0.3000	0.3000	0.3000	0.3000	+25.000%	20	10,137	-53.333%
2026-06-15	0.2400	0.2400	0.2400	0.2400	-22.581%	1	10,137	-41.667%
2026-06-09	0.2700	0.3100	0.2700	0.3100	+14.815%	5	10,137	-54.839%
2026-06-05	0.2800	0.2800	0.2700	0.2700	+68.750%	2	10,136	-48.148%
2026-06-04	0.1600	0.1600	0.1600	0.1600	-36.000%	1	10,136	-12.500%
2026-06-03	0.2500	0.2500	0.2500	0.2500	0.000%	3	10,136	-44.000%
2026-06-01	0.2500	0.2500	0.2500	0.2500	+8.696%	1	10,136	-44.000%
2026-05-29	0.2000	0.2300	0.2000	0.2300	-25.806%	89	10,136	-39.130%
2026-05-28	0.3200	0.3200	0.3000	0.3100	-11.429%	36	10,057	-54.839%
2026-05-27	0.4100	0.4100	0.3500	0.3500	-30.000%	25	10,057	-60.000%
2026-05-26	0.4500	0.5000	0.4500	0.5000	+2.041%	2	10,057	-72.000%
2026-05-22	0.5000	0.5000	0.4100	0.4900	-37.975%	9	10,058	-71.429%
2026-05-21	0.8900	0.9100	0.7900	0.7900	-7.059%	104	10,052	-82.278%
2026-05-20	0.8700	0.8700	0.8500	0.8500	-10.526%	6	10,052	-83.529%
2026-05-18	0.9500	0.9500	0.9500	0.9500	-5.000%	1	10,111	-85.263%
2026-05-15	1.0000	1.0000	1.0000	1.0000	+8.696%	10	10,111	-86.000%
2026-05-14	0.9200	0.9200	0.9200	0.9200	+2.222%	1	10,103	-84.783%
2026-05-13	0.9000	0.9000	0.9000	0.9000	0.000%	18	10,122	-84.444%
2026-05-12	0.9100	0.9200	0.9000	0.9000	+12.500%	102	10,122	-84.444%
2026-05-11	0.7500	0.8000	0.7500	0.8000	0.000%	6	10,122	-82.500%
2026-05-08	0.8000	0.8000	0.8000	0.8000	-13.978%	1	10,094	-82.500%
2026-05-05	0.9900	1.0000	0.9300	0.9300	-16.216%	77	10,094	-84.946%
2026-05-04	1.1100	1.1100	1.1100	1.1100	+20.652%	188	10,119	-87.387%
2026-04-30	0.9800	0.9800	0.9200	0.9200	-23.967%	22	10,119	-84.783%
2026-04-27	1.2100	1.2100	1.2100	1.2100	+14.151%	2	10,101	-88.430%
2026-04-22	0.9700	1.0600	0.9700	1.0600	-13.821%	16	10,099	-86.792%
2026-04-20	1.2300	1.2300	1.2300	1.2300	-0.806%	6	10,099	-88.618%
2026-04-17	1.2400	1.2400	1.2400	1.2400	-0.800%	1	10,099	-88.710%
2026-04-16	1.2500	1.2500	1.2500	1.2500	-15.541%	18	10,099	-88.800%
2026-04-15	1.4800	1.4800	1.4800	1.4800	-14.943%	4	10,084	-90.541%
2026-04-10	1.7400	1.7400	1.7400	1.7400	+1.163%	3	10,084	-91.954%
2026-04-09	1.6900	1.7200	1.6900	1.7200	+8.861%	9	10,081	-91.860%
2026-04-08	1.5200	1.7200	1.5200	1.5800	+1.935%	3	10,081	-91.139%
2026-04-06	1.5500	1.5500	1.5500	1.5500	+6.897%	1	10,081	-90.968%
2026-04-02	1.4800	1.4800	1.4500	1.4500	-13.690%	20	10,094	-90.345%
2026-03-30	1.6800	1.6800	1.6800	1.6800	+12.000%	1	10,094	-91.667%
2026-03-27	1.5000	1.5000	1.5000	1.5000	+7.143%	1	10,093	-90.667%
2026-03-26	1.3200	1.4000	1.3200	1.4000	-2.098%	64	10,093	-90.000%
2026-03-25	1.3500	1.4300	1.3500	1.4300	-22.703%	27	10,071	-90.210%
2026-03-23	1.8000	1.8500	1.8000	1.8500	+6.936%	2	10,071	-92.432%
2026-03-19	1.6900	1.7300	1.6900	1.7300	-1.705%	29	10,071	-91.908%
2026-03-18	1.7000	1.7600	1.7000	1.7600	+4.762%	3	10,098	-92.045%
2026-03-17	1.6800	1.6800	1.6800	1.6800	-2.890%	1	10,096	-91.667%
2026-03-16	1.6600	1.7800	1.6600	1.7300	+1.765%	20	10,096	-91.908%
2026-03-13	1.7000	1.7100	1.7000	1.7000	+1.190%	10	10,093	-91.765%
2026-03-12	1.7600	1.7600	1.6500	1.6800	-10.160%	22	10,091	-91.667%
2026-03-10	1.8600	1.8700	1.8600	1.8700	-4.103%	2	10,091	-92.513%
2026-03-09	1.8100	1.9600	1.8100	1.9500	+17.470%	10	10,089	-92.821%
2026-03-05	1.6300	1.6700	1.6300	1.6600	-4.598%	14	10,089	-91.566%
2026-03-04	1.7400	1.7700	1.7400	1.7400	-2.247%	14	10,089	-91.954%
2026-03-03	1.9200	1.9400	1.7800	1.7800	-1.657%	75	10,087	-92.135%
2026-03-02	1.8500	1.9000	1.8100	1.8100	-1.630%	16	10,022	-92.265%
2026-02-27	1.8700	1.8700	1.8400	1.8400	+1.099%	8	10,035	-92.391%
2026-02-26	1.7200	1.8200	1.7200	1.8200	-9.453%	14	10,043	-92.308%
2026-02-25	2.0500	2.0600	1.9800	2.0100	-8.219%	18	10,057	-93.035%
2026-02-24	2.0500	2.1900	2.0500	2.1900	+4.286%	26	10,057	-93.607%
2026-02-23	2.0500	2.1000	2.0500	2.1000	+5.000%	2	10,034	-93.333%
2026-02-18	2.0000	2.0000	2.0000	2.0000	+5.263%	5	10,033	-93.000%
2026-02-17	1.8600	1.9800	1.8500	1.9000	+6.742%	11	10,028	-92.632%
2026-02-13	1.7800	1.7800	1.7800	1.7800	-1.657%	5	10,022	-92.135%
2026-02-12	1.8100	1.8100	1.8100	1.8100	+17.532%	5	10,022	-92.265%
2026-02-10	1.6400	1.6400	1.5400	1.5400	-4.348%	10	10,022	-90.909%
2026-02-06	1.6100	1.6100	1.6100	1.6100	-15.707%	10	10,024	-91.304%
2026-02-05	1.7600	1.9500	1.7600	1.9100	-2.551%	2,502	10,034	-92.670%
2026-02-03	1.9600	1.9600	1.9600	1.9600	+27.273%	10	11,271	-92.857%
2026-02-02	1.5500	1.5500	1.4900	1.5400	-4.938%	25	11,261	-90.909%
2026-01-29	1.6800	1.6800	1.5600	1.6200	-6.358%	706	11,256	-91.358%
2026-01-28	1.7000	1.7300	1.7000	1.7300	+2.367%	63	10,606	-91.908%
2026-01-27	1.7600	1.7600	1.6900	1.6900	+3.049%	6	10,543	-91.716%
2026-01-26	1.6400	1.6400	1.6400	1.6400	-0.606%	6	10,537	-91.463%
2026-01-23	1.6700	1.7500	1.6500	1.6500	-1.786%	913	10,534	-91.515%
2026-01-21	1.5000	1.6800	1.5000	1.6800	+15.862%	10,070	10,136	-91.667%
2026-01-20	1.4500	1.4500	1.4500	1.4500	+7.407%	1	66	-90.345%
2026-01-16	1.3500	1.3500	1.3500	1.3500	+29.808%	1	64	-89.630%
2026-01-09	1.0400	1.0400	1.0400	1.0400	+38.667%	1	64	-86.538%
2025-12-29	0.7500	0.7500	0.7500	0.7500	+7.143%	3	63	-81.333%
2025-12-23	0.7000	0.7000	0.7000	0.7000	0.000%	60	60	-80.000%