Dark

HPQ20260918P20
HPQ Sep 18 2026 20.00 Put (HPQ260918P00020000)
option OPRA

EOD

Jul 23, 2026

0.5000+16.279%(+0.0700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4400	0.5000	0.4200	0.5000	+16.279%	4	6,331	0.000%
2026-07-22	0.4400	0.4400	0.4300	0.4300	-18.868%	2	6,332	+16.279%
2026-07-21	0.5500	0.5500	0.4700	0.5300	-7.018%	21	6,331	-5.660%
2026-07-20	0.6600	0.6600	0.5600	0.5700	+16.327%	10	6,332	-12.281%
2026-07-17	0.5200	0.5200	0.4400	0.4900	-22.222%	5	6,331	+2.041%
2026-07-16	0.7100	0.7100	0.6300	0.6300	-11.268%	5	6,332	-20.635%
2026-07-15	0.5700	0.7400	0.5700	0.7100	+47.917%	15	6,332	-29.577%
2026-07-14	0.5000	0.5000	0.4500	0.4800	-2.041%	3	6,332	+4.167%
2026-07-13	0.4900	0.4900	0.4900	0.4900	-2.000%	1	6,331	+2.041%
2026-07-10	0.5000	0.5000	0.5000	0.5000	-13.793%	1	6,331	0.000%
2026-07-09	0.6900	0.6900	0.5800	0.5800	-28.395%	51	6,331	-13.793%
2026-07-08	0.8000	0.8100	0.8000	0.8100	-8.989%	9	6,377	-38.272%
2026-07-07	0.8500	0.8900	0.8500	0.8900	-7.292%	154	6,380	-43.820%
2026-07-06	0.9400	0.9700	0.9400	0.9600	-19.328%	14	6,528	-47.917%
2026-07-02	1.0000	1.1900	1.0000	1.1900	+9.174%	9	6,525	-57.983%
2026-07-01	1.1000	1.1000	1.0900	1.0900	-5.217%	4	6,525	-54.128%
2026-06-30	1.0200	1.1500	1.0200	1.1500	+19.792%	25	6,525	-56.522%
2026-06-29	1.0200	1.0200	0.9600	0.9600	-1.031%	44	6,525	-47.917%
2026-06-26	0.9900	0.9900	0.9700	0.9700	+2.105%	2	6,496	-48.454%
2026-06-25	1.0000	1.0000	0.9500	0.9500	0.000%	13	6,496	-47.368%
2026-06-24	0.9100	0.9700	0.8900	0.9500	+14.458%	230	6,499	-47.368%
2026-06-22	0.9000	0.9000	0.8300	0.8300	-8.791%	16	6,499	-39.759%
2026-06-18	1.1500	1.1500	0.8800	0.9100	-7.143%	158	6,228	-45.055%
2026-06-17	0.9000	0.9900	0.9000	0.9800	+25.641%	212	6,228	-48.980%
2026-06-16	0.8300	0.8300	0.7800	0.7800	+9.859%	3	6,228	-35.897%
2026-06-15	0.7200	0.7200	0.7100	0.7100	0.000%	3	6,230	-29.577%
2026-06-12	0.7100	0.7500	0.7100	0.7100	-10.127%	9	6,230	-29.577%
2026-06-11	0.8500	0.8500	0.7900	0.7900	-4.819%	49	6,235	-36.709%
2026-06-10	0.7500	0.8300	0.7500	0.8300	-11.702%	4,006	6,242	-39.759%
2026-06-09	0.8500	0.9400	0.8500	0.9400	+23.684%	274	2,249	-46.809%
2026-06-08	0.8300	0.8300	0.7600	0.7600	+1.333%	64	2,070	-34.211%
2026-06-05	0.7600	0.8400	0.7500	0.7500	+13.636%	494	2,038	-33.333%
2026-06-04	0.6600	0.6600	0.6600	0.6600	-14.286%	5	1,882	-24.242%
2026-06-03	0.7700	0.7700	0.7700	0.7700	+22.222%	1	1,877	-35.065%
2026-06-02	0.6000	0.6300	0.6000	0.6300	+6.780%	2	1,876	-20.635%
2026-06-01	0.5500	0.5900	0.5500	0.5900	0.000%	6	1,877	-15.254%
2026-05-29	0.5100	0.6500	0.5100	0.5900	-22.368%	75	1,874	-15.254%
2026-05-28	0.7700	0.7700	0.7600	0.7600	-19.149%	26	1,872	-34.211%
2026-05-27	0.9700	0.9900	0.9400	0.9400	-6.931%	29	1,846	-46.809%
2026-05-26	1.0000	1.0800	1.0000	1.0100	+6.316%	18	1,821	-50.495%
2026-05-22	1.1500	1.1600	0.9500	0.9500	-42.424%	44	1,811	-47.368%
2026-05-21	1.9900	1.9900	1.6500	1.6500	-22.170%	13	1,814	-69.697%
2026-05-19	2.2300	2.2400	2.1200	2.1200	-3.636%	46	1,814	-76.415%
2026-05-18	2.1800	2.2000	2.1800	2.2000	0.000%	12	1,817	-77.273%
2026-05-15	2.2100	2.2600	2.1800	2.2000	+12.245%	42	1,817	-77.273%
2026-05-13	1.9700	1.9700	1.9600	1.9600	-2.488%	3	1,788	-74.490%
2026-05-12	2.0400	2.0700	2.0100	2.0100	+7.487%	26	1,791	-75.124%
2026-05-11	1.6700	1.8700	1.6700	1.8700	+3.889%	2	1,791	-73.262%
2026-05-08	1.8000	1.8000	1.8000	1.8000	-2.174%	10	1,788	-72.222%
2026-05-07	1.9500	1.9900	1.8400	1.8400	-2.646%	15	1,788	-72.826%
2026-05-06	2.0100	2.0100	1.8900	1.8900	-7.805%	3	1,779	-73.545%
2026-05-05	2.1900	2.3200	2.0500	2.0500	-6.393%	4	1,781	-75.610%
2026-05-04	2.1700	2.1900	2.1700	2.1900	+6.311%	309	1,783	-77.169%
2026-05-01	2.0600	2.0600	2.0600	2.0600	-5.069%	2	1,808	-75.728%
2026-04-30	2.4800	2.4800	2.1700	2.1700	-7.660%	66	1,808	-76.959%
2026-04-29	2.5700	2.5900	2.3500	2.3500	-6.375%	43	1,783	-78.723%
2026-04-28	2.5300	2.5800	2.5100	2.5100	-3.089%	45	1,755	-80.080%
2026-04-27	2.6000	2.6100	2.5500	2.5900	+1.569%	13	1,736	-80.695%
2026-04-24	2.3300	2.5500	2.3300	2.5500	+17.512%	3	1,731	-80.392%
2026-04-22	2.1100	2.1700	2.1100	2.1700	-15.234%	7	1,729	-76.959%
2026-04-20	2.5600	2.5600	2.5600	2.5600	-3.030%	2	1,723	-80.469%
2026-04-16	2.6400	2.6400	2.6400	2.6400	-14.839%	1	1,721	-81.061%
2026-04-14	3.1500	3.1500	3.1000	3.1000	+0.324%	59	1,722	-83.871%
2026-04-13	3.2500	3.2800	3.0900	3.0900	-7.761%	13	1,718	-83.819%
2026-04-10	3.2800	3.3500	3.2800	3.3500	+1.515%	36	1,706	-85.075%
2026-04-09	3.3000	3.3000	3.3000	3.3000	+8.197%	4	1,703	-84.848%
2026-04-08	3.1500	3.2500	3.0500	3.0500	-3.175%	6	1,702	-83.607%
2026-04-07	3.2000	3.2000	3.1500	3.1500	+6.780%	10	1,698	-84.127%
2026-04-06	2.9500	2.9500	2.9500	2.9500	+3.509%	13	1,700	-83.051%
2026-04-02	2.8500	2.8500	2.8500	2.8500	-6.557%	4	1,696	-82.456%
2026-03-31	3.0500	3.0500	3.0500	3.0500	-3.175%	10	1,696	-83.607%
2026-03-30	3.1500	3.1500	3.0000	3.1500	+21.154%	12	1,706	-84.127%
2026-03-26	2.6000	2.6000	2.6000	2.6000	-16.129%	1	1,715	-80.769%
2026-03-24	3.1000	3.1000	3.1000	3.1000	-7.738%	26	1,715	-83.871%
2026-03-23	3.3600	3.3600	3.3600	3.3600	+5.000%	1	1,725	-85.119%
2026-03-19	3.2000	3.2000	3.2000	3.2000	+1.587%	3	1,725	-84.375%
2026-03-17	3.1500	3.1500	3.1500	3.1500	-1.563%	3	1,722	-84.127%
2026-03-12	3.1000	3.2000	3.1000	3.2000	-5.882%	5	1,722	-84.375%
2026-03-10	3.4000	3.4000	3.4000	3.4000	+4.615%	3	1,719	-85.294%
2026-03-04	3.2000	3.2500	3.2000	3.2500	+4.839%	4	1,719	-84.615%
2026-02-05	3.1000	3.1000	3.1000	3.1000	+6.164%	1	1,715	-83.871%
2026-02-02	2.9200	2.9200	2.9200	2.9200	-5.806%	3	1,714	-82.877%
2026-01-30	3.1000	3.1000	3.1000	3.1000	+1.639%	1	1,714	-83.871%
2026-01-29	3.0500	3.0500	3.0500	3.0500	-6.154%	71	1,714	-83.607%
2026-01-28	3.2000	3.2500	3.2000	3.2500	+6.557%	70	1,647	-84.615%
2026-01-26	3.0500	3.1000	3.0500	3.0500	-1.613%	23	1,587	-83.607%
2026-01-23	3.1000	3.1000	3.1000	3.1000	+1.639%	1	1,583	-83.871%
2026-01-21	2.8700	3.2100	2.8700	3.0500	+19.608%	705	1,583	-83.607%
2026-01-20	2.5500	2.5500	2.5500	2.5500	+2.000%	20	1,300	-80.392%
2026-01-16	2.5000	2.5000	2.5000	2.5000	+4.167%	1	1,299	-80.000%
2026-01-15	2.4000	2.4000	2.4000	2.4000	+13.208%	25	1,299	-79.167%
2026-01-09	2.1200	2.1200	2.1200	2.1200	+1.435%	1	1,299	-76.415%
2026-01-08	2.0900	2.0900	2.0900	2.0900	-7.522%	309	1,298	-76.077%
2026-01-07	2.2700	2.2700	2.2600	2.2600	+41.250%	11	989	-77.876%
2025-12-23	1.6000	1.6000	1.6000	1.6000	-1.840%	10	978	-68.750%
2025-12-18	1.6300	1.6300	1.6300	1.6300	+25.385%	1	968	-69.325%
2025-12-17	1.3000	1.3000	1.3000	1.3000	+3.175%	4	967	-61.538%
2025-12-08	1.2400	1.2600	1.2400	1.2600	+7.692%	258	965	-60.317%
2025-12-04	1.1700	1.1700	1.1700	1.1700	-29.091%	1	817	-57.265%
2025-11-26	1.6500	1.6500	1.6500	1.6500	-22.170%	3	818	-69.697%
2025-11-20	2.1200	2.1200	2.1200	2.1200	-3.636%	1	818	-76.415%
2025-11-19	2.2000	2.2000	2.2000	2.2000	+7.317%	1	817	-77.273%
2025-11-18	2.2000	2.2000	2.0500	2.0500	+13.889%	151	816	-75.610%
2025-11-17	1.8000	1.8000	1.8000	1.8000	+25.000%	25	665	-72.222%
2025-11-11	1.4400	1.4400	1.4400	1.4400	+28.571%	5	640	-65.278%
2025-11-05	1.1300	1.1300	1.1200	1.1200	+4.673%	86	635	-55.357%
2025-10-22	1.0700	1.0700	1.0700	1.0700	+9.184%	1	622	-53.271%
2025-10-21	0.9800	0.9800	0.9800	0.9800	0.000%	1	621	-48.980%
2025-10-20	0.9800	0.9800	0.9800	0.9800	+4.255%	4	620	-48.980%
2025-10-16	0.9000	0.9400	0.9000	0.9400	-12.963%	292	622	-46.809%
2025-10-03	1.0800	1.0800	1.0800	1.0800	-0.917%	1	394	-53.704%
2025-09-26	1.0900	1.0900	1.0900	1.0900	-0.909%	1	393	-54.128%
2025-08-26	1.1000	1.1000	1.1000	1.1000	-9.836%	2	390	-54.545%
2025-08-20	1.2500	1.2500	1.2200	1.2200	+7.965%	22	390	-59.016%
2025-08-19	1.1300	1.1600	1.1200	1.1300	-0.877%	58	368	-55.752%
2025-08-13	1.1700	1.1700	1.1400	1.1400	-8.800%	41	310	-56.140%
2025-08-12	1.2600	1.2600	1.2100	1.2500	-24.242%	128	269	-60.000%
2025-07-17	1.6900	1.6900	1.6500	1.6500	-8.333%	120	155	-69.697%
2025-07-16	1.8000	1.8000	1.8000	1.8000	+12.500%	4	40	-72.222%
2025-07-11	1.6000	1.6000	1.6000	1.6000	+3.226%	2	37	-68.750%
2025-07-10	1.5500	1.5500	1.5500	1.5500	-3.125%	2	38	-67.742%
2025-07-07	1.6000	1.6000	1.6000	1.6000	-13.978%	20	38	-68.750%
2025-06-25	1.8600	1.8600	1.8600	1.8600	-3.125%	33	38	-73.118%
2025-05-30	1.9200	1.9200	1.9200	1.9200	-0.518%	2	15	-73.958%
2025-05-29	1.7500	1.9300	1.6000	1.9300	0.000%	14	14	-74.093%