Dark

HPQ20261218P15
HPQ Dec 18 2026 15.00 Put (HPQ261218P00015000)
option OPRA

EOD

Jul 23, 2026

0.2700-22.857%(-0.0800)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2700	0.2700	0.2700	0.2700	-22.857%	10	5,413	0.000%
2026-07-21	0.3500	0.3500	0.3500	0.3500	+9.375%	3	5,413	-22.857%
2026-07-20	0.3200	0.3200	0.3200	0.3200	-3.030%	10	5,416	-15.625%
2026-07-17	0.3300	0.3300	0.3300	0.3300	+10.000%	2	5,406	-18.182%
2026-07-14	0.3000	0.3000	0.3000	0.3000	0.000%	1	5,408	-10.000%
2026-07-13	0.3000	0.3000	0.3000	0.3000	+3.448%	5	5,408	-10.000%
2026-07-10	0.2900	0.2900	0.2900	0.2900	-17.143%	1	5,413	-6.897%
2026-07-09	0.3500	0.3500	0.3500	0.3500	-7.895%	1	5,414	-22.857%
2026-07-08	0.3800	0.3800	0.3800	0.3800	-7.317%	10	5,414	-28.947%
2026-07-07	0.4100	0.4100	0.4100	0.4100	-18.000%	1	5,414	-34.146%
2026-07-02	0.5000	0.5000	0.5000	0.5000	+4.167%	1	5,415	-46.000%
2026-06-30	0.4700	0.4800	0.4700	0.4800	+9.091%	11	5,415	-43.750%
2026-06-29	0.4300	0.4400	0.4300	0.4400	+4.762%	37	5,415	-38.636%
2026-06-24	0.4200	0.4200	0.4200	0.4200	+10.526%	1	5,396	-35.714%
2026-06-23	0.3800	0.3800	0.3800	0.3800	-17.391%	10	5,395	-28.947%
2026-06-18	0.4600	0.4600	0.4600	0.4600	+6.977%	4	5,399	-41.304%
2026-06-09	0.4600	0.4600	0.4300	0.4300	+22.857%	3	5,399	-37.209%
2026-06-02	0.3000	0.3500	0.3000	0.3500	+2.941%	2	5,400	-22.857%
2026-06-01	0.3400	0.3400	0.3400	0.3400	0.000%	1	5,402	-20.588%
2026-05-29	0.3400	0.3400	0.3400	0.3400	-37.037%	20	5,403	-20.588%
2026-05-27	0.5400	0.5400	0.5400	0.5400	+1.887%	392	5,423	-50.000%
2026-05-26	0.5300	0.5300	0.5300	0.5300	-3.636%	1	5,566	-49.057%
2026-05-22	0.6200	0.6200	0.5300	0.5500	-32.927%	7	5,567	-50.909%
2026-05-21	0.8200	0.8200	0.8200	0.8200	-13.684%	100	5,566	-67.073%
2026-05-19	0.9500	0.9500	0.9500	0.9500	+2.151%	1	5,566	-71.579%
2026-05-15	0.9200	0.9300	0.9200	0.9300	-1.064%	2	5,597	-70.968%
2026-05-14	0.9000	0.9400	0.9000	0.9400	+17.500%	101	5,597	-71.277%
2026-05-11	0.8000	0.8000	0.8000	0.8000	0.000%	100	5,497	-66.250%
2026-05-06	0.8000	0.8000	0.8000	0.8000	-19.192%	1	5,591	-66.250%
2026-04-29	0.9900	0.9900	0.9900	0.9900	-10.000%	1	5,590	-72.727%
2026-04-28	1.1000	1.1000	1.1000	1.1000	+2.804%	10	5,589	-75.455%
2026-04-27	1.0800	1.0800	1.0700	1.0700	+2.885%	3	5,579	-74.766%
2026-04-23	1.0400	1.0400	1.0400	1.0400	+4.000%	10	5,582	-74.038%
2026-04-22	0.9700	1.0000	0.9700	1.0000	+8.696%	3	5,572	-73.000%
2026-04-21	1.0700	1.0700	0.8900	0.9200	-13.208%	5	5,572	-70.652%
2026-04-20	1.0600	1.0600	1.0600	1.0600	-20.896%	1	5,572	-74.528%
2026-04-14	1.2900	1.3400	1.2900	1.3400	+2.290%	16	5,571	-79.851%
2026-04-13	1.3900	1.3900	1.3100	1.3100	-5.755%	4	5,557	-79.389%
2026-04-10	1.4000	1.4000	1.3900	1.3900	+0.725%	2	5,553	-80.576%
2026-04-09	1.3300	1.3800	1.3300	1.3800	+6.154%	2	5,553	-80.435%
2026-04-08	1.3000	1.3000	1.3000	1.3000	-7.143%	1	5,553	-79.231%
2026-04-07	1.4000	1.4000	1.4000	1.4000	+10.236%	1	5,554	-80.714%
2026-04-06	1.3000	1.3300	1.2700	1.2700	-9.929%	4	5,553	-78.740%
2026-04-02	1.4100	1.4100	1.4100	1.4100	+3.676%	1	5,552	-80.851%
2026-04-01	1.4200	1.4200	1.3600	1.3600	-2.158%	8	5,552	-80.147%
2026-03-31	1.4000	1.4000	1.3900	1.3900	-2.113%	4	5,552	-80.576%
2026-03-30	1.3700	1.4200	1.3400	1.4200	+8.397%	3	5,553	-80.986%
2026-03-27	1.3600	1.3600	1.3100	1.3100	+6.504%	2	5,552	-79.389%
2026-03-26	1.2400	1.2500	1.2300	1.2300	+4.237%	8	5,552	-78.049%
2026-03-25	1.1000	1.2300	1.1000	1.1800	-15.714%	3	5,558	-77.119%
2026-03-24	1.4900	1.4900	1.3900	1.4000	-3.448%	4	5,559	-80.714%
2026-03-23	1.4600	1.4900	1.4200	1.4500	-6.452%	14	5,559	-81.379%
2026-03-20	1.5500	1.5500	1.5500	1.5500	+2.649%	1	5,559	-82.581%
2026-03-18	1.4300	1.5100	1.4300	1.5100	+11.852%	23	5,558	-82.119%
2026-03-17	1.3500	1.3500	1.3500	1.3500	-2.174%	1	5,545	-80.000%
2026-03-16	1.3800	1.3800	1.3800	1.3800	-4.828%	1	5,544	-80.435%
2026-03-13	1.3200	1.4500	1.3200	1.4500	+0.694%	3	5,543	-81.379%
2026-03-12	1.4400	1.4400	1.4400	1.4400	-0.690%	1	5,544	-81.250%
2026-03-11	1.4700	1.4700	1.4500	1.4500	-3.974%	2	5,543	-81.379%
2026-03-10	1.4400	1.5100	1.4400	1.5100	-1.307%	9	5,543	-82.119%
2026-03-09	1.4600	1.5300	1.4500	1.5300	+9.286%	17	5,534	-82.353%
2026-03-06	1.4300	1.4300	1.4000	1.4000	0.000%	6	5,517	-80.714%
2026-03-05	1.4000	1.4000	1.4000	1.4000	-4.110%	1	5,513	-80.714%
2026-03-04	1.3100	1.4600	1.3100	1.4600	+37.736%	29	5,512	-81.507%
2026-03-03	1.0600	1.0600	1.0600	1.0600	-29.801%	1	5,487	-74.528%
2026-02-27	1.5100	1.5100	1.5100	1.5100	+3.425%	1	5,486	-82.119%
2026-02-26	1.4600	1.4600	1.4600	1.4600	-11.515%	1	5,487	-81.507%
2026-02-25	1.6400	1.6500	1.6300	1.6500	-6.780%	47	5,446	-83.636%
2026-02-24	1.6500	1.7700	1.6000	1.7700	+1.724%	36	5,446	-84.746%
2026-02-23	1.6000	1.7400	1.6000	1.7400	-2.793%	3	5,410	-84.483%
2026-02-20	1.7900	1.7900	1.7900	1.7900	+12.579%	1	5,410	-84.916%
2026-02-19	1.5900	1.5900	1.5900	1.5900	+1.923%	1	5,409	-83.019%
2026-02-17	1.5600	1.5600	1.5600	1.5600	+9.091%	1	5,410	-82.692%
2026-02-13	1.4300	1.4300	1.4300	1.4300	+7.519%	6	5,409	-81.119%
2026-02-11	1.3300	1.3300	1.3300	1.3300	+2.308%	3	5,409	-79.699%
2026-02-10	1.3000	1.3000	1.3000	1.3000	-7.143%	1	5,406	-79.231%
2026-02-09	1.4300	1.4300	1.4000	1.4000	-2.778%	4	5,406	-80.714%
2026-02-05	1.4400	1.4400	1.4400	1.4400	-7.097%	1	5,405	-81.250%
2026-02-03	1.5500	1.5500	1.5500	1.5500	+8.392%	10	5,404	-82.581%
2026-01-28	1.3400	1.4300	1.3400	1.4300	+8.333%	6	5,394	-81.119%
2026-01-27	1.3600	1.3600	1.3200	1.3200	+1.538%	3	5,389	-79.545%
2026-01-26	1.3200	1.3300	1.3000	1.3000	-7.801%	4	5,386	-79.231%
2026-01-23	1.3600	1.4100	1.3600	1.4100	+16.529%	5	5,382	-80.851%
2026-01-22	1.2100	1.2100	1.2100	1.2100	-0.820%	392	5,377	-77.686%
2026-01-20	1.2100	1.2200	1.2100	1.2200	+22.000%	3	4,985	-77.869%
2026-01-16	1.0000	1.0000	1.0000	1.0000	+2.041%	1	4,981	-73.000%
2026-01-15	0.9500	0.9800	0.9500	0.9800	+8.889%	23	4,981	-72.449%
2026-01-14	0.9000	0.9000	0.9000	0.9000	+3.448%	20	4,958	-70.000%
2026-01-09	0.8900	0.8900	0.8700	0.8700	-3.333%	4,552	4,938	-68.966%
2026-01-08	0.9000	0.9000	0.9000	0.9000	0.000%	20	386	-70.000%
2026-01-07	0.9000	0.9000	0.9000	0.9000	+18.421%	40	366	-70.000%
2026-01-02	0.7600	0.7600	0.7600	0.7600	+11.765%	1	326	-64.474%
2025-12-30	0.6500	0.6800	0.6500	0.6800	+9.677%	175	325	-60.294%
2025-12-26	0.6200	0.6200	0.6200	0.6200	+12.727%	1	150	-56.452%
2025-12-09	0.5500	0.5500	0.5500	0.5500	-8.333%	1	149	-50.909%
2025-12-02	0.6000	0.6000	0.6000	0.6000	-9.091%	1	150	-55.000%
2025-11-28	0.6600	0.6600	0.6600	0.6600	-34.000%	4	151	-59.091%
2025-11-20	1.0000	1.0000	1.0000	1.0000	+4.167%	2	147	-73.000%
2025-11-19	0.9600	0.9600	0.9600	0.9600	+2.128%	1	145	-71.875%
2025-11-18	0.9400	0.9400	0.9400	0.9400	+9.302%	1	144	-71.277%
2025-07-16	0.8600	0.8600	0.8600	0.8600	-9.474%	1	144	-68.605%
2025-06-16	0.9500	0.9500	0.9500	0.9500	+5.556%	10	143	-71.579%
2025-05-30	0.9000	0.9000	0.9000	0.9000	+5.882%	20	133	-70.000%
2025-05-29	0.8500	0.8500	0.8500	0.8500	+44.068%	20	123	-68.235%
2025-05-21	0.5900	0.5900	0.5900	0.5900	+11.321%	20	103	-54.237%
2025-03-24	0.5100	0.5300	0.5000	0.5300	+29.268%	4	83	-49.057%
2024-10-25	0.3200	0.4100	0.3200	0.4100	-14.583%	4	83	-34.146%
2024-10-08	0.3700	0.4800	0.3700	0.4800	+11.628%	2	83	-43.750%
2024-09-26	0.4300	0.4300	0.4300	0.4300	-18.868%	1	83	-37.209%
2024-09-12	0.5300	0.5300	0.5300	0.5300	+1.923%	1	84	-49.057%
2024-09-10	0.5200	0.5200	0.5200	0.5200	+13.043%	1	83	-48.077%
2024-08-21	0.4600	0.4600	0.4600	0.4600	-30.303%	1	82	-41.304%
2024-05-16	0.3500	0.6800	0.3500	0.6600	-13.158%	41	81	-59.091%
2024-04-15	0.7600	0.7600	0.7600	0.7600	-28.302%	20	40	-64.474%
2024-02-13	1.0600	1.0600	1.0600	1.0600	0.000%	20	20	-74.528%