Dark

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

Inactive

Sep 10, 2026

0.0900+28.571%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0900	0.0900	0.0900	0.0900	+28.571%	1	2,126	0.000%
2026-09-04	0.0700	0.0700	0.0700	0.0700	-30.000%	2	2,126	+28.571%
2026-09-01	0.1000	0.1000	0.1000	0.1000	0.000%	2	2,126	-10.000%
2026-08-31	0.1000	0.1000	0.1000	0.1000	-33.333%	1	2,126	-10.000%
2026-08-28	0.1200	0.1500	0.1200	0.1500	0.000%	6	2,126	-40.000%
2026-08-26	0.1700	0.1700	0.1500	0.1500	-16.667%	301	2,121	-40.000%
2026-08-25	0.1800	0.1800	0.1800	0.1800	-10.000%	1	2,121	-50.000%
2026-08-24	0.2700	0.2700	0.2000	0.2000	-4.762%	4	2,121	-55.000%
2026-08-20	0.2100	0.2100	0.2100	0.2100	+61.538%	5	2,121	-57.143%
2026-08-19	0.1300	0.1300	0.1300	0.1300	+8.333%	11	2,121	-30.769%
2026-08-18	0.1100	0.1500	0.1100	0.1200	-36.842%	4	2,132	-25.000%
2026-08-17	0.2400	0.3000	0.1200	0.1900	-5.000%	366	2,132	-52.632%
2026-08-14	0.1800	0.2000	0.1800	0.2000	-28.571%	2	2,112	-55.000%
2026-08-13	0.2800	0.2800	0.2800	0.2800	0.000%	1	2,112	-67.857%
2026-08-12	0.2800	0.2800	0.2800	0.2800	-9.677%	10	2,112	-67.857%
2026-08-06	0.3100	0.3300	0.2800	0.3100	+29.167%	50	2,122	-70.968%
2026-08-05	0.3000	0.3300	0.2400	0.2400	-52.000%	40	2,114	-62.500%
2026-07-30	0.5000	0.5000	0.5000	0.5000	+47.059%	1	2,120	-82.000%
2026-07-29	0.3800	0.3800	0.3400	0.3400	-8.108%	8	2,119	-73.529%
2026-07-28	0.4500	0.4500	0.3500	0.3700	-44.776%	457	2,120	-75.676%
2026-07-23	0.7100	0.7100	0.6500	0.6700	-15.190%	7	2,346	-86.567%
2026-07-21	0.7900	0.7900	0.7900	0.7900	-2.469%	1	2,346	-88.608%
2026-07-20	0.7900	0.8400	0.7900	0.8100	-10.000%	7	2,345	-88.889%
2026-07-15	0.9000	0.9000	0.9000	0.9000	+21.622%	1	2,339	-90.000%
2026-07-13	0.7400	0.7400	0.7400	0.7400	-1.333%	5	2,339	-87.838%
2026-07-10	0.7500	0.7500	0.7500	0.7500	-6.250%	1	2,340	-88.000%
2026-07-09	0.8400	0.8400	0.8000	0.8000	-15.789%	2	2,340	-88.750%
2026-07-08	0.9500	0.9500	0.9500	0.9500	-7.767%	2	2,340	-90.526%
2026-07-07	1.0000	1.0300	1.0000	1.0300	-6.364%	6	2,340	-91.262%
2026-07-06	1.1000	1.1000	1.1000	1.1000	+3.774%	452	2,340	-91.818%
2026-06-26	1.0600	1.0600	1.0600	1.0600	+3.922%	1	2,193	-91.509%
2026-06-25	1.0200	1.0200	1.0200	1.0200	-3.774%	1	2,193	-91.176%
2026-06-24	1.0100	1.0600	1.0100	1.0600	+0.952%	2	2,193	-91.509%
2026-06-23	1.0500	1.0500	1.0500	1.0500	+0.962%	10	2,193	-91.429%
2026-06-18	1.0400	1.0400	1.0400	1.0400	+0.971%	17	2,207	-91.346%
2026-06-17	1.0600	1.0700	1.0300	1.0300	+5.102%	15	2,207	-91.262%
2026-06-16	0.9600	0.9800	0.9600	0.9800	+13.953%	4	2,207	-90.816%
2026-06-15	0.9000	0.9000	0.8600	0.8600	-2.273%	2	2,209	-89.535%
2026-06-12	0.9300	0.9300	0.8800	0.8800	-10.204%	9	2,209	-89.773%
2026-06-11	0.9900	0.9900	0.9800	0.9800	+6.522%	2	2,218	-90.816%
2026-06-10	0.9200	0.9200	0.9200	0.9200	-8.000%	1	2,219	-90.217%
2026-06-09	0.9300	1.0000	0.9300	1.0000	+6.383%	6	2,220	-91.000%
2026-06-08	0.9300	0.9900	0.9300	0.9400	+22.078%	13	2,218	-90.426%
2026-06-02	0.7600	0.7800	0.7600	0.7700	-1.282%	113	2,226	-88.312%
2026-06-01	0.8700	0.8700	0.7800	0.7800	+6.849%	5	2,126	-88.462%
2026-05-29	0.7300	0.7300	0.7300	0.7300	-19.780%	1	2,131	-87.671%
2026-05-28	0.9600	0.9600	0.9100	0.9100	-16.514%	15	2,132	-90.110%
2026-05-27	1.2000	1.2000	1.0500	1.0900	-6.034%	16	2,135	-91.743%
2026-05-26	1.1400	1.1700	1.1300	1.1600	+12.621%	36	2,136	-92.241%
2026-05-22	1.3600	1.3600	1.0300	1.0300	-32.237%	18	2,137	-91.262%
2026-05-21	1.8300	1.8300	1.5100	1.5200	-13.636%	96	2,146	-94.079%
2026-05-20	1.8100	1.8100	1.7600	1.7600	-11.558%	2	2,146	-94.886%
2026-05-15	1.9900	1.9900	1.9800	1.9900	+30.921%	4	2,086	-95.477%
2026-05-08	1.6000	1.6000	1.5200	1.5200	-8.982%	8	2,085	-94.079%
2026-05-06	1.8100	1.8100	1.6700	1.6700	-7.222%	4	2,082	-94.611%
2026-05-05	1.8400	1.8400	1.8000	1.8000	-2.703%	6	2,082	-95.000%
2026-05-04	1.8500	1.8500	1.8500	1.8500	+1.648%	1	2,082	-95.135%
2026-05-01	1.8500	1.8500	1.8200	1.8200	-6.667%	6	2,082	-95.055%
2026-04-30	1.8100	2.0000	1.8000	1.9500	-12.162%	120	2,082	-95.385%
2026-04-28	2.2200	2.2200	2.2200	2.2200	+0.909%	5	2,073	-95.946%
2026-04-27	2.2000	2.2000	2.2000	2.2000	+23.596%	1	2,072	-95.909%
2026-04-22	1.7800	1.7800	1.7800	1.7800	0.000%	4	2,071	-94.944%
2026-04-21	1.7500	1.8500	1.7500	1.7800	-35.273%	7	2,067	-94.944%
2026-04-13	2.7500	2.7500	2.7500	2.7500	+4.962%	1	2,071	-96.727%
2026-04-02	2.6200	2.6200	2.6200	2.6200	+3.150%	2	2,070	-96.565%
2026-03-31	2.5400	2.5400	2.5400	2.5400	-2.682%	1	2,070	-96.457%
2026-03-27	2.5600	2.6100	2.5600	2.6100	+13.478%	2	2,069	-96.552%
2026-03-26	2.3000	2.3000	2.3000	2.3000	0.000%	10	2,069	-96.087%
2026-03-25	2.3000	2.3000	2.3000	2.3000	-13.208%	5	2,069	-96.087%
2026-03-24	2.6000	2.6500	2.6000	2.6500	-8.621%	2	2,074	-96.604%
2026-03-23	2.9000	2.9000	2.9000	2.9000	+2.837%	10	2,073	-96.897%
2026-03-20	2.8800	2.8800	2.8200	2.8200	+3.676%	3	2,073	-96.809%
2026-03-18	2.6900	2.7200	2.6900	2.7200	+1.873%	4	2,071	-96.691%
2026-03-16	2.6700	2.7200	2.6700	2.6700	-5.319%	9	2,067	-96.629%
2026-03-12	2.8100	2.8200	2.8100	2.8200	+8.880%	90	2,063	-96.809%
2026-03-11	2.5900	2.5900	2.5900	2.5900	-3.717%	1	1,973	-96.525%
2026-03-10	2.6800	3.0000	2.6800	2.6900	+3.462%	3	1,973	-96.654%
2026-03-05	2.6000	2.6000	2.6000	2.6000	-5.797%	25	1,973	-96.538%
2026-03-03	2.7400	2.7600	2.7400	2.7600	-2.817%	2	1,989	-96.739%
2026-03-02	2.8400	2.8400	2.8400	2.8400	-4.054%	25	1,989	-96.831%
2026-02-25	2.8700	3.0000	2.8700	2.9600	+3.136%	3	1,964	-96.959%
2026-02-24	2.8700	2.8700	2.8700	2.8700	-5.902%	1	1,964	-96.864%
2026-02-20	3.0800	3.0800	3.0500	3.0500	+1.329%	35	1,963	-97.049%
2026-02-19	3.0000	3.0100	3.0000	3.0100	+0.333%	3	1,938	-97.010%
2026-02-17	2.9200	3.0000	2.9200	3.0000	+13.208%	11	1,935	-97.000%
2026-02-13	2.5600	2.6500	2.5600	2.6500	-2.930%	2	1,927	-96.604%
2026-02-12	2.8000	2.8000	2.7300	2.7300	+6.226%	2	1,927	-96.703%
2026-02-11	2.5700	2.5700	2.5700	2.5700	-0.388%	1	1,925	-96.498%
2026-02-09	2.6100	2.6500	2.5800	2.5800	+10.730%	10	1,925	-96.512%
2026-02-04	2.3600	2.3600	2.3300	2.3300	-17.376%	2	1,918	-96.137%
2026-02-03	2.6000	2.9800	2.6000	2.8200	+8.462%	82	1,918	-96.809%
2026-01-30	2.6000	2.6000	2.6000	2.6000	-0.763%	1	1,918	-96.538%
2026-01-29	2.6200	2.6200	2.6200	2.6200	+4.800%	1	1,917	-96.565%
2026-01-28	2.5000	2.5000	2.5000	2.5000	-3.846%	1	1,917	-96.400%
2026-01-23	2.4600	2.6000	2.4600	2.6000	+4.000%	3	1,916	-96.538%
2026-01-21	2.4500	2.5000	2.4500	2.5000	+9.170%	26	1,913	-96.400%
2026-01-20	2.0400	2.2900	2.0400	2.2900	+16.837%	331	1,913	-96.070%
2026-01-14	1.9500	1.9600	1.9300	1.9600	+8.889%	9	1,584	-95.408%
2026-01-09	1.8000	1.8000	1.8000	1.8000	+7.784%	1	1,581	-95.000%
2026-01-08	1.9500	1.9500	1.6700	1.6700	-9.730%	66	1,580	-94.611%
2026-01-07	1.8000	1.8500	1.8000	1.8500	+19.355%	4	1,530	-95.135%
2026-01-02	1.5500	1.5500	1.5500	1.5500	+16.541%	10	1,527	-94.194%
2025-12-29	1.3300	1.3300	1.3300	1.3300	+3.906%	29	1,517	-93.233%
2025-12-24	1.2800	1.2800	1.2800	1.2800	+25.490%	1	1,487	-92.969%
2025-12-23	1.0200	1.0200	1.0200	1.0200	-20.313%	50	1,487	-91.176%
2025-12-18	1.2800	1.2800	1.2800	1.2800	+13.274%	8	1,437	-92.969%
2025-12-09	1.1300	1.1400	1.1200	1.1300	+6.604%	542	1,437	-92.035%
2025-12-08	1.0800	1.0800	1.0600	1.0600	-22.059%	12	1,293	-91.509%
2025-11-25	1.3600	1.3600	1.3600	1.3600	+13.333%	1	1,293	-93.382%
2025-11-10	1.2000	1.2000	1.2000	1.2000	+34.831%	10	1,292	-92.500%
2025-10-16	0.8900	0.8900	0.8900	0.8900	-40.667%	1	1,292	-89.888%
2025-07-16	1.5000	1.5000	1.5000	1.5000	+11.940%	1	1,293	-94.000%
2025-07-09	1.3400	1.3400	1.3400	1.3400	+8.065%	1	1,293	-93.284%
2025-07-03	1.2400	1.2400	1.2400	1.2400	-3.125%	1	1,293	-92.742%
2025-07-02	1.2800	1.2800	1.2800	1.2800	-16.340%	1	1,293	-92.969%
2025-06-27	1.4700	1.5300	1.4700	1.5300	+4.082%	2	1,310	-94.118%
2025-06-25	1.4700	1.5000	1.4700	1.4700	-2.000%	244	1,311	-93.878%
2025-06-24	1.4700	1.5200	1.4700	1.5000	-12.791%	460	1,084	-94.000%
2025-06-23	1.7200	1.7200	1.7200	1.7200	+4.242%	277	804	-94.767%
2025-06-17	1.6500	1.6500	1.6500	1.6500	+15.385%	1	700	-94.545%
2025-06-10	1.4300	1.4300	1.4300	1.4300	-33.488%	1	700	-93.706%
2025-04-21	2.2800	2.2800	2.1500	2.1500	-21.533%	29	699	-95.814%
2025-04-07	2.7400	2.7400	2.7400	2.7400	+34.975%	5	670	-96.715%
2025-04-03	2.0800	2.1400	2.0200	2.0300	+217.188%	592	675	-95.567%
2025-03-03	0.6400	0.6400	0.6400	0.6400	-7.246%	16	86	-85.938%
2025-02-03	0.6900	0.6900	0.6900	0.6900	+27.778%	29	86	-86.957%
2024-11-27	0.5400	0.7500	0.5400	0.5400	-11.475%	16	43	-83.333%
2024-11-20	0.6100	0.6100	0.6100	0.6100	+1.667%	2	43	-85.246%
2024-11-19	0.6000	0.6000	0.6000	0.6000	0.000%	2	41	-85.000%
2024-10-29	0.6000	0.6000	0.6000	0.6000	-7.692%	2	39	-85.000%
2024-10-22	0.6500	0.6500	0.6500	0.6500	+4.839%	1	39	-86.154%
2024-10-21	0.6200	0.6200	0.6200	0.6200	-7.463%	1	39	-85.484%
2024-10-08	0.7200	0.7200	0.6700	0.6700	-8.219%	17	39	-86.567%
2024-10-07	0.7300	0.7300	0.7300	0.7300	-5.195%	3	46	-87.671%
2024-10-01	0.7700	0.7700	0.7700	0.7700	+2.667%	1	49	-88.312%
2024-09-27	0.7500	0.7500	0.7500	0.7500	-21.053%	2	49	-88.000%
2024-09-11	0.9500	0.9500	0.9500	0.9500	+5.556%	1	49	-90.526%
2024-08-12	0.9000	0.9000	0.9000	0.9000	+16.883%	16	49	-90.000%
2024-07-09	0.7700	0.7700	0.7700	0.7700	-23.000%	8	33	-88.312%
2024-05-16	1.0000	1.0000	1.0000	1.0000	-16.667%	1	33	-91.000%
2024-05-09	1.2000	1.2000	1.2000	1.2000	+3.448%	1	32	-92.500%
2024-05-08	1.1600	1.1600	1.1600	1.1600	-13.433%	1	31	-92.241%
2024-04-30	1.3400	1.3400	1.3400	1.3400	+5.512%	6	30	-93.284%
2024-04-24	1.2700	1.2700	1.2700	1.2700	-9.929%	1	24	-92.913%
2024-04-17	1.4100	1.4100	1.4100	1.4100	0.000%	1	23	-93.617%
2024-04-16	1.4100	1.4100	1.4100	1.4100	+16.529%	1	22	-93.617%
2024-04-09	1.2100	1.2100	1.2100	1.2100	+8.036%	1	21	-92.562%
2024-03-20	1.1200	1.1200	1.1200	1.1200	-1.754%	8	20	-91.964%
2024-03-19	1.2400	1.2400	1.1400	1.1400	-6.557%	2	12	-92.105%
2024-03-18	1.1900	1.2300	1.1900	1.2200	+7.965%	6	10	-92.623%
2024-03-13	1.1300	1.1300	1.1300	1.1300	-5.833%	1	4	-92.035%
2024-03-06	1.2000	1.2000	1.2000	1.2000	-3.226%	1	3	-92.500%
2024-02-28	1.2400	1.2400	1.2400	1.2400	-0.800%	1	2	-92.742%
2024-02-27	1.2500	1.2500	1.2500	1.2500	0.000%	1	1	-92.800%