Dark

HPQ20260918P18
HPQ Sep 18 2026 18.00 Put (HPQ260918P00018000)
option OPRA

EOD

Jul 23, 2026

0.2400+9.091%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2400	0.2400	0.2400	0.2400	+9.091%	1	2,391	0.000%
2026-07-21	0.2300	0.2300	0.2200	0.2200	-15.385%	213	2,390	+9.091%
2026-07-20	0.2700	0.2900	0.2600	0.2600	+13.043%	106	2,227	-7.692%
2026-07-17	0.2300	0.2300	0.2200	0.2300	+27.778%	43	2,202	+4.348%
2026-07-13	0.1800	0.1800	0.1800	0.1800	-28.000%	2	2,174	+33.333%
2026-07-10	0.2600	0.2800	0.2500	0.2500	-24.242%	25	2,172	-4.000%
2026-07-08	0.3300	0.3300	0.3300	0.3300	-25.000%	10	2,168	-27.273%
2026-07-06	0.4500	0.4600	0.4400	0.4400	-20.000%	44	2,168	-45.455%
2026-07-02	0.4900	0.5500	0.4900	0.5500	+12.245%	501	2,464	-56.364%
2026-06-29	0.4600	0.4900	0.4600	0.4900	+16.667%	505	2,464	-51.020%
2026-06-26	0.4400	0.4400	0.4200	0.4200	-14.286%	11	2,050	-42.857%
2026-06-25	0.4900	0.4900	0.4900	0.4900	+28.947%	1	2,039	-51.020%
2026-06-23	0.3800	0.3800	0.3800	0.3800	-5.000%	1	2,040	-36.842%
2026-06-22	0.4700	0.4700	0.3900	0.4000	-4.762%	16	2,039	-40.000%
2026-06-18	0.4600	0.4600	0.4200	0.4200	-4.545%	15	2,021	-42.857%
2026-06-17	0.4500	0.4500	0.4400	0.4400	+12.821%	3	2,021	-45.455%
2026-06-12	0.3900	0.3900	0.3900	0.3900	-2.500%	3	2,021	-38.462%
2026-06-11	0.4000	0.4000	0.4000	0.4000	0.000%	2	2,024	-40.000%
2026-06-08	0.4000	0.4000	0.4000	0.4000	+11.111%	1	2,022	-40.000%
2026-06-03	0.6500	0.6500	0.3500	0.3600	+5.882%	13	2,023	-33.333%
2026-06-02	0.3300	0.3400	0.3300	0.3400	+9.677%	2	2,027	-29.412%
2026-05-29	0.2900	0.3500	0.2900	0.3100	-34.043%	60	2,029	-22.581%
2026-05-28	0.4700	0.4700	0.4700	0.4700	-14.545%	1	2,080	-48.936%
2026-05-27	0.5500	0.5500	0.5500	0.5500	-8.333%	2	2,081	-56.364%
2026-05-26	0.6300	0.6300	0.5900	0.6000	+3.448%	3	2,083	-60.000%
2026-05-22	0.5800	0.5800	0.5800	0.5800	-50.000%	12	2,084	-58.621%
2026-05-21	1.1600	1.1600	1.1600	1.1600	-4.132%	6	2,096	-79.310%
2026-05-20	1.2100	1.2100	1.2100	1.2100	-7.634%	4	2,096	-80.165%
2026-05-19	1.3100	1.3100	1.3100	1.3100	+0.769%	1	2,095	-81.679%
2026-05-14	1.2000	1.3000	1.2000	1.3000	+11.111%	10	2,095	-81.538%
2026-05-13	1.1700	1.1700	1.1700	1.1700	-4.098%	5	2,087	-79.487%
2026-05-12	1.2700	1.2700	1.2200	1.2200	+9.910%	3	2,087	-80.328%
2026-05-11	1.1100	1.1100	1.1100	1.1100	-11.200%	1	2,087	-78.378%
2026-05-07	1.2500	1.2500	1.2500	1.2500	+8.696%	20	2,085	-80.800%
2026-05-06	1.2300	1.2300	1.0600	1.1500	-1.709%	47	2,065	-79.130%
2026-05-01	1.3000	1.3000	1.1700	1.1700	-25.478%	6	2,016	-79.487%
2026-04-24	1.5700	1.5700	1.5700	1.5700	+4.667%	1	2,016	-84.713%
2026-04-23	1.5000	1.5700	1.4000	1.5000	+12.782%	100	2,015	-84.000%
2026-04-22	1.3300	1.3300	1.3300	1.3300	-18.902%	1	2,004	-81.955%
2026-04-16	1.6400	1.6400	1.6400	1.6400	-23.005%	2	2,003	-85.366%
2026-04-09	2.0000	2.1300	2.0000	2.1300	+5.970%	14	2,001	-88.732%
2026-04-08	1.9900	2.1300	1.9400	2.0100	-4.739%	56	1,988	-88.060%
2026-04-07	2.1500	2.1500	2.1100	2.1100	+9.896%	52	2,037	-88.626%
2026-04-06	1.9200	1.9200	1.9200	1.9200	+2.128%	31	1,985	-87.500%
2026-04-02	1.8900	1.8900	1.8800	1.8800	-5.528%	10	1,984	-87.234%
2026-03-31	1.9900	1.9900	1.9900	1.9900	+3.109%	1	1,984	-87.940%
2026-03-30	1.9900	1.9900	1.9300	1.9300	-9.390%	4	1,983	-87.565%
2026-03-19	2.1300	2.1300	2.1300	2.1300	-3.182%	22	1,983	-88.732%
2026-03-18	2.0500	2.2000	2.0500	2.2000	+5.263%	3	1,991	-89.091%
2026-03-12	2.0900	2.0900	2.0900	2.0900	-0.476%	2	1,990	-88.517%
2026-03-09	2.1000	2.1000	2.1000	2.1000	-5.830%	2	1,990	-88.571%
2026-03-06	2.2400	2.2400	2.2300	2.2300	-0.889%	2	1,988	-89.238%
2026-03-03	2.4400	2.4400	2.2400	2.2500	-2.174%	41	1,986	-89.333%
2026-03-02	2.3100	2.3900	2.2900	2.3000	-0.433%	19	1,965	-89.565%
2026-02-27	2.3200	2.3200	2.3100	2.3100	+0.873%	8	1,978	-89.610%
2026-02-26	2.1900	2.2900	2.1900	2.2900	-6.911%	8	1,986	-89.520%
2026-02-25	2.4600	2.4600	2.4600	2.4600	-3.150%	11	1,983	-90.244%
2026-02-24	2.4900	2.5400	2.4900	2.5400	-1.550%	21	1,983	-90.551%
2026-02-23	2.5300	2.5900	2.5300	2.5800	0.000%	3	1,962	-90.698%
2026-02-20	2.5600	2.5800	2.5600	2.5800	+7.950%	2	1,959	-90.698%
2026-02-12	2.3900	2.3900	2.3900	2.3900	+6.222%	1	1,959	-89.958%
2026-02-09	2.2500	2.2500	2.2500	2.2500	-5.462%	1	1,958	-89.333%
2026-02-05	2.1200	2.4000	2.1200	2.3800	+32.222%	14	1,957	-89.916%
2026-02-04	1.8000	1.8000	1.8000	1.8000	-26.829%	1	1,945	-86.667%
2026-02-03	2.3600	2.4600	2.3600	2.4600	+20.588%	46	1,945	-90.244%
2026-01-29	1.9800	2.0500	1.9800	2.0400	-5.991%	392	1,900	-88.235%
2026-01-28	2.1700	2.1700	2.1600	2.1700	+2.844%	274	1,508	-88.940%
2026-01-23	2.1100	2.1100	2.1100	2.1100	+3.431%	89	1,237	-88.626%
2026-01-21	1.9500	2.0500	1.9500	2.0400	+36.000%	1,046	1,148	-88.235%
2026-01-07	1.2800	1.5000	1.2800	1.5000	+25.000%	189	418	-84.000%
2026-01-02	1.1500	1.2000	1.1500	1.2000	+9.091%	5	229	-80.000%
2025-12-31	1.0000	1.1000	1.0000	1.1000	0.000%	5	221	-78.182%
2025-12-29	0.9900	1.1000	0.9900	1.1000	+10.000%	5	221	-78.182%
2025-12-23	1.0000	1.0200	0.9900	1.0000	+6.383%	10	217	-76.000%
2025-12-18	0.9100	0.9400	0.9100	0.9400	+34.286%	6	212	-74.468%
2025-12-04	0.8000	0.8000	0.7000	0.7000	-21.348%	20	207	-65.714%
2025-12-02	0.8500	0.9100	0.8500	0.8900	-38.621%	12	199	-73.034%
2025-11-18	1.4000	1.4500	1.4000	1.4500	+61.111%	11	208	-83.448%
2025-11-13	0.9000	0.9000	0.9000	0.9000	+57.895%	2	197	-73.333%
2025-10-16	0.5500	0.5900	0.5400	0.5700	-35.227%	184	196	-57.895%
2025-10-10	0.8800	0.8800	0.8800	0.8800	+60.000%	3	12	-72.727%
2025-08-29	0.5500	0.5500	0.5500	0.5500	-24.658%	1	10	-56.364%
2025-08-22	0.7300	0.7300	0.7300	0.7300	-36.522%	1	10	-67.123%
2025-08-04	1.1500	1.1500	1.1500	1.1500	-21.233%	1	10	-79.130%
2025-06-23	1.4600	1.4600	1.4600	1.4600	+24.786%	3	9	-83.562%
2025-06-12	1.1700	1.1700	1.1700	1.1700	-6.400%	1	6	-79.487%
2025-05-30	1.2500	1.2500	1.2500	1.2500	0.000%	10	5	-80.800%