Dark

HPQ20261218P18
HPQ Dec 18 2026 18.00 Put (HPQ261218P00018000)
option OPRA

EOD

Jul 23, 2026

0.6700-15.190%(-0.1200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.7100	0.7100	0.6500	0.6700	-15.190%	7	2,346	0.000%
2026-07-21	0.7900	0.7900	0.7900	0.7900	-2.469%	1	2,346	-15.190%
2026-07-20	0.7900	0.8400	0.7900	0.8100	-10.000%	7	2,345	-17.284%
2026-07-15	0.9000	0.9000	0.9000	0.9000	+21.622%	1	2,339	-25.556%
2026-07-13	0.7400	0.7400	0.7400	0.7400	-1.333%	5	2,339	-9.459%
2026-07-10	0.7500	0.7500	0.7500	0.7500	-6.250%	1	2,340	-10.667%
2026-07-09	0.8400	0.8400	0.8000	0.8000	-15.789%	2	2,340	-16.250%
2026-07-08	0.9500	0.9500	0.9500	0.9500	-7.767%	2	2,340	-29.474%
2026-07-07	1.0000	1.0300	1.0000	1.0300	-6.364%	6	2,340	-34.951%
2026-07-06	1.1000	1.1000	1.1000	1.1000	+3.774%	452	2,340	-39.091%
2026-06-26	1.0600	1.0600	1.0600	1.0600	+3.922%	1	2,193	-36.792%
2026-06-25	1.0200	1.0200	1.0200	1.0200	-3.774%	1	2,193	-34.314%
2026-06-24	1.0100	1.0600	1.0100	1.0600	+0.952%	2	2,193	-36.792%
2026-06-23	1.0500	1.0500	1.0500	1.0500	+0.962%	10	2,193	-36.190%
2026-06-18	1.0400	1.0400	1.0400	1.0400	+0.971%	17	2,207	-35.577%
2026-06-17	1.0600	1.0700	1.0300	1.0300	+5.102%	15	2,207	-34.951%
2026-06-16	0.9600	0.9800	0.9600	0.9800	+13.953%	4	2,207	-31.633%
2026-06-15	0.9000	0.9000	0.8600	0.8600	-2.273%	2	2,209	-22.093%
2026-06-12	0.9300	0.9300	0.8800	0.8800	-10.204%	9	2,209	-23.864%
2026-06-11	0.9900	0.9900	0.9800	0.9800	+6.522%	2	2,218	-31.633%
2026-06-10	0.9200	0.9200	0.9200	0.9200	-8.000%	1	2,219	-27.174%
2026-06-09	0.9300	1.0000	0.9300	1.0000	+6.383%	6	2,220	-33.000%
2026-06-08	0.9300	0.9900	0.9300	0.9400	+22.078%	13	2,218	-28.723%
2026-06-02	0.7600	0.7800	0.7600	0.7700	-1.282%	113	2,226	-12.987%
2026-06-01	0.8700	0.8700	0.7800	0.7800	+6.849%	5	2,126	-14.103%
2026-05-29	0.7300	0.7300	0.7300	0.7300	-19.780%	1	2,131	-8.219%
2026-05-28	0.9600	0.9600	0.9100	0.9100	-16.514%	15	2,132	-26.374%
2026-05-27	1.2000	1.2000	1.0500	1.0900	-6.034%	16	2,135	-38.532%
2026-05-26	1.1400	1.1700	1.1300	1.1600	+12.621%	36	2,136	-42.241%
2026-05-22	1.3600	1.3600	1.0300	1.0300	-32.237%	18	2,137	-34.951%
2026-05-21	1.8300	1.8300	1.5100	1.5200	-13.636%	96	2,146	-55.921%
2026-05-20	1.8100	1.8100	1.7600	1.7600	-11.558%	2	2,146	-61.932%
2026-05-15	1.9900	1.9900	1.9800	1.9900	+30.921%	4	2,086	-66.332%
2026-05-08	1.6000	1.6000	1.5200	1.5200	-8.982%	8	2,085	-55.921%
2026-05-06	1.8100	1.8100	1.6700	1.6700	-7.222%	4	2,082	-59.880%
2026-05-05	1.8400	1.8400	1.8000	1.8000	-2.703%	6	2,082	-62.778%
2026-05-04	1.8500	1.8500	1.8500	1.8500	+1.648%	1	2,082	-63.784%
2026-05-01	1.8500	1.8500	1.8200	1.8200	-6.667%	6	2,082	-63.187%
2026-04-30	1.8100	2.0000	1.8000	1.9500	-12.162%	120	2,082	-65.641%
2026-04-28	2.2200	2.2200	2.2200	2.2200	+0.909%	5	2,073	-69.820%
2026-04-27	2.2000	2.2000	2.2000	2.2000	+23.596%	1	2,072	-69.545%
2026-04-22	1.7800	1.7800	1.7800	1.7800	0.000%	4	2,071	-62.360%
2026-04-21	1.7500	1.8500	1.7500	1.7800	-35.273%	7	2,067	-62.360%
2026-04-13	2.7500	2.7500	2.7500	2.7500	+4.962%	1	2,071	-75.636%
2026-04-02	2.6200	2.6200	2.6200	2.6200	+3.150%	2	2,070	-74.427%
2026-03-31	2.5400	2.5400	2.5400	2.5400	-2.682%	1	2,070	-73.622%
2026-03-27	2.5600	2.6100	2.5600	2.6100	+13.478%	2	2,069	-74.330%
2026-03-26	2.3000	2.3000	2.3000	2.3000	0.000%	10	2,069	-70.870%
2026-03-25	2.3000	2.3000	2.3000	2.3000	-13.208%	5	2,069	-70.870%
2026-03-24	2.6000	2.6500	2.6000	2.6500	-8.621%	2	2,074	-74.717%
2026-03-23	2.9000	2.9000	2.9000	2.9000	+2.837%	10	2,073	-76.897%
2026-03-20	2.8800	2.8800	2.8200	2.8200	+3.676%	3	2,073	-76.241%
2026-03-18	2.6900	2.7200	2.6900	2.7200	+1.873%	4	2,071	-75.368%
2026-03-16	2.6700	2.7200	2.6700	2.6700	-5.319%	9	2,067	-74.906%
2026-03-12	2.8100	2.8200	2.8100	2.8200	+8.880%	90	2,063	-76.241%
2026-03-11	2.5900	2.5900	2.5900	2.5900	-3.717%	1	1,973	-74.131%
2026-03-10	2.6800	3.0000	2.6800	2.6900	+3.462%	3	1,973	-75.093%
2026-03-05	2.6000	2.6000	2.6000	2.6000	-5.797%	25	1,973	-74.231%
2026-03-03	2.7400	2.7600	2.7400	2.7600	-2.817%	2	1,989	-75.725%
2026-03-02	2.8400	2.8400	2.8400	2.8400	-4.054%	25	1,989	-76.408%
2026-02-25	2.8700	3.0000	2.8700	2.9600	+3.136%	3	1,964	-77.365%
2026-02-24	2.8700	2.8700	2.8700	2.8700	-5.902%	1	1,964	-76.655%
2026-02-20	3.0800	3.0800	3.0500	3.0500	+1.329%	35	1,963	-78.033%
2026-02-19	3.0000	3.0100	3.0000	3.0100	+0.333%	3	1,938	-77.741%
2026-02-17	2.9200	3.0000	2.9200	3.0000	+13.208%	11	1,935	-77.667%
2026-02-13	2.5600	2.6500	2.5600	2.6500	-2.930%	2	1,927	-74.717%
2026-02-12	2.8000	2.8000	2.7300	2.7300	+6.226%	2	1,927	-75.458%
2026-02-11	2.5700	2.5700	2.5700	2.5700	-0.388%	1	1,925	-73.930%
2026-02-09	2.6100	2.6500	2.5800	2.5800	+10.730%	10	1,925	-74.031%
2026-02-04	2.3600	2.3600	2.3300	2.3300	-17.376%	2	1,918	-71.245%
2026-02-03	2.6000	2.9800	2.6000	2.8200	+8.462%	82	1,918	-76.241%
2026-01-30	2.6000	2.6000	2.6000	2.6000	-0.763%	1	1,918	-74.231%
2026-01-29	2.6200	2.6200	2.6200	2.6200	+4.800%	1	1,917	-74.427%
2026-01-28	2.5000	2.5000	2.5000	2.5000	-3.846%	1	1,917	-73.200%
2026-01-23	2.4600	2.6000	2.4600	2.6000	+4.000%	3	1,916	-74.231%
2026-01-21	2.4500	2.5000	2.4500	2.5000	+9.170%	26	1,913	-73.200%
2026-01-20	2.0400	2.2900	2.0400	2.2900	+16.837%	331	1,913	-70.742%
2026-01-14	1.9500	1.9600	1.9300	1.9600	+8.889%	9	1,584	-65.816%
2026-01-09	1.8000	1.8000	1.8000	1.8000	+7.784%	1	1,581	-62.778%
2026-01-08	1.9500	1.9500	1.6700	1.6700	-9.730%	66	1,580	-59.880%
2026-01-07	1.8000	1.8500	1.8000	1.8500	+19.355%	4	1,530	-63.784%
2026-01-02	1.5500	1.5500	1.5500	1.5500	+16.541%	10	1,527	-56.774%
2025-12-29	1.3300	1.3300	1.3300	1.3300	+3.906%	29	1,517	-49.624%
2025-12-24	1.2800	1.2800	1.2800	1.2800	+25.490%	1	1,487	-47.656%
2025-12-23	1.0200	1.0200	1.0200	1.0200	-20.313%	50	1,487	-34.314%
2025-12-18	1.2800	1.2800	1.2800	1.2800	+13.274%	8	1,437	-47.656%
2025-12-09	1.1300	1.1400	1.1200	1.1300	+6.604%	542	1,437	-40.708%
2025-12-08	1.0800	1.0800	1.0600	1.0600	-22.059%	12	1,293	-36.792%
2025-11-25	1.3600	1.3600	1.3600	1.3600	+13.333%	1	1,293	-50.735%
2025-11-10	1.2000	1.2000	1.2000	1.2000	+34.831%	10	1,292	-44.167%
2025-10-16	0.8900	0.8900	0.8900	0.8900	-40.667%	1	1,292	-24.719%
2025-07-16	1.5000	1.5000	1.5000	1.5000	+11.940%	1	1,293	-55.333%
2025-07-09	1.3400	1.3400	1.3400	1.3400	+8.065%	1	1,293	-50.000%
2025-07-03	1.2400	1.2400	1.2400	1.2400	-3.125%	1	1,293	-45.968%
2025-07-02	1.2800	1.2800	1.2800	1.2800	-16.340%	1	1,293	-47.656%
2025-06-27	1.4700	1.5300	1.4700	1.5300	+4.082%	2	1,310	-56.209%
2025-06-25	1.4700	1.5000	1.4700	1.4700	-2.000%	244	1,311	-54.422%
2025-06-24	1.4700	1.5200	1.4700	1.5000	-12.791%	460	1,084	-55.333%
2025-06-23	1.7200	1.7200	1.7200	1.7200	+4.242%	277	804	-61.047%
2025-06-17	1.6500	1.6500	1.6500	1.6500	+15.385%	1	700	-59.394%
2025-06-10	1.4300	1.4300	1.4300	1.4300	-33.488%	1	700	-53.147%
2025-04-21	2.2800	2.2800	2.1500	2.1500	-21.533%	29	699	-68.837%
2025-04-07	2.7400	2.7400	2.7400	2.7400	+34.975%	5	670	-75.547%
2025-04-03	2.0800	2.1400	2.0200	2.0300	+217.188%	592	675	-66.995%
2025-03-03	0.6400	0.6400	0.6400	0.6400	-7.246%	16	86	+4.688%
2025-02-03	0.6900	0.6900	0.6900	0.6900	+27.778%	29	86	-2.899%
2024-11-27	0.5400	0.7500	0.5400	0.5400	-11.475%	16	43	+24.074%
2024-11-20	0.6100	0.6100	0.6100	0.6100	+1.667%	2	43	+9.836%
2024-11-19	0.6000	0.6000	0.6000	0.6000	0.000%	2	41	+11.667%
2024-10-29	0.6000	0.6000	0.6000	0.6000	-7.692%	2	39	+11.667%
2024-10-22	0.6500	0.6500	0.6500	0.6500	+4.839%	1	39	+3.077%
2024-10-21	0.6200	0.6200	0.6200	0.6200	-7.463%	1	39	+8.065%
2024-10-08	0.7200	0.7200	0.6700	0.6700	-8.219%	17	39	0.000%
2024-10-07	0.7300	0.7300	0.7300	0.7300	-5.195%	3	46	-8.219%
2024-10-01	0.7700	0.7700	0.7700	0.7700	+2.667%	1	49	-12.987%
2024-09-27	0.7500	0.7500	0.7500	0.7500	-21.053%	2	49	-10.667%
2024-09-11	0.9500	0.9500	0.9500	0.9500	+5.556%	1	49	-29.474%
2024-08-12	0.9000	0.9000	0.9000	0.9000	+16.883%	16	49	-25.556%
2024-07-09	0.7700	0.7700	0.7700	0.7700	-23.000%	8	33	-12.987%
2024-05-16	1.0000	1.0000	1.0000	1.0000	-16.667%	1	33	-33.000%
2024-05-09	1.2000	1.2000	1.2000	1.2000	+3.448%	1	32	-44.167%
2024-05-08	1.1600	1.1600	1.1600	1.1600	-13.433%	1	31	-42.241%
2024-04-30	1.3400	1.3400	1.3400	1.3400	+5.512%	6	30	-50.000%
2024-04-24	1.2700	1.2700	1.2700	1.2700	-9.929%	1	24	-47.244%
2024-04-17	1.4100	1.4100	1.4100	1.4100	0.000%	1	23	-52.482%
2024-04-16	1.4100	1.4100	1.4100	1.4100	+16.529%	1	22	-52.482%
2024-04-09	1.2100	1.2100	1.2100	1.2100	+8.036%	1	21	-44.628%
2024-03-20	1.1200	1.1200	1.1200	1.1200	-1.754%	8	20	-40.179%
2024-03-19	1.2400	1.2400	1.1400	1.1400	-6.557%	2	12	-41.228%
2024-03-18	1.1900	1.2300	1.1900	1.2200	+7.965%	6	10	-45.082%
2024-03-13	1.1300	1.1300	1.1300	1.1300	-5.833%	1	4	-40.708%
2024-03-06	1.2000	1.2000	1.2000	1.2000	-3.226%	1	3	-44.167%
2024-02-28	1.2400	1.2400	1.2400	1.2400	-0.800%	1	2	-45.968%
2024-02-27	1.2500	1.2500	1.2500	1.2500	0.000%	1	1	-46.400%