Dark

HPQ20261218P20
HPQ Dec 18 2026 20.00 Put (HPQ261218P00020000)
option OPRA

EOD

Jul 20, 2026

1.33-13.072%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.3300	1.3300	1.3300	1.3300	-13.072%	1	1,712	0.000%
2026-07-15	1.4000	1.5300	1.4000	1.5300	+25.410%	4	1,711	-13.072%
2026-07-14	1.2500	1.2500	1.1400	1.2200	-6.154%	120	1,708	+9.016%
2026-07-13	1.3000	1.3000	1.3000	1.3000	+4.000%	8	1,770	+2.308%
2026-07-10	1.3600	1.3600	1.2500	1.2500	-9.420%	4	1,778	+6.400%
2026-07-09	1.3800	1.3800	1.3800	1.3800	-25.405%	30	1,775	-3.623%
2026-07-06	1.9500	1.9500	1.8400	1.8500	-5.612%	681	1,805	-28.108%
2026-07-01	1.9600	1.9600	1.9600	1.9600	0.000%	2	1,835	-32.143%
2026-06-30	1.9500	1.9600	1.9500	1.9600	+3.704%	2	1,835	-32.143%
2026-06-29	1.7500	1.8900	1.7500	1.8900	+4.420%	19	1,833	-29.630%
2026-06-26	1.8100	1.8100	1.8100	1.8100	+5.233%	1	1,849	-26.519%
2026-06-25	1.7500	1.7500	1.7100	1.7200	-2.273%	5	1,848	-22.674%
2026-06-24	1.7600	1.7600	1.7600	1.7600	+5.389%	1	1,848	-24.432%
2026-06-18	1.8000	1.8500	1.6700	1.6700	-2.907%	56	1,849	-20.359%
2026-06-17	1.7100	1.7200	1.7100	1.7200	+14.667%	2	1,849	-22.674%
2026-06-16	1.5200	1.5200	1.5000	1.5000	+11.111%	35	1,849	-11.333%
2026-06-15	1.3500	1.3500	1.3500	1.3500	-12.903%	6	1,814	-1.481%
2026-06-09	1.5400	1.5500	1.5400	1.5500	-1.274%	41	1,820	-14.194%
2026-06-08	1.5700	1.5700	1.5700	1.5700	+9.790%	1	1,791	-15.287%
2026-06-03	1.5000	1.5000	1.4300	1.4300	+10.853%	3	1,792	-6.993%
2026-06-02	1.1100	1.2900	1.0800	1.2900	+18.349%	359	1,793	+3.101%
2026-06-01	1.1500	1.1700	1.0900	1.0900	-13.492%	49	1,554	+22.018%
2026-05-29	1.3000	1.3000	1.1800	1.2600	-18.710%	57	1,579	+5.556%
2026-05-28	1.4800	1.5500	1.4800	1.5500	-7.186%	602	1,567	-14.194%
2026-05-27	1.6200	1.6700	1.6200	1.6700	-7.222%	15	967	-20.359%
2026-05-26	1.8100	1.8100	1.8000	1.8000	+6.509%	6	981	-26.111%
2026-05-22	1.8000	1.8800	1.6900	1.6900	-39.643%	211	981	-21.302%
2026-05-21	2.8200	2.8200	2.8000	2.8000	0.000%	3	947	-52.500%
2026-05-18	2.8000	2.8000	2.8000	2.8000	-3.448%	5	947	-52.500%
2026-05-14	2.8000	2.9000	2.8000	2.9000	+14.625%	11	952	-54.138%
2026-05-13	2.5300	2.5300	2.5300	2.5300	-8.000%	1	941	-47.431%
2026-05-12	2.7500	2.7500	2.7500	2.7500	+10.000%	1	941	-51.636%
2026-05-11	2.5000	2.5000	2.5000	2.5000	-0.398%	1	941	-46.800%
2026-05-08	2.4900	2.5100	2.4900	2.5100	+0.400%	2	939	-47.012%
2026-05-07	2.6600	2.6600	2.5000	2.5000	-20.635%	2	937	-46.800%
2026-04-24	3.1500	3.1500	3.1500	3.1500	+16.667%	1	937	-57.778%
2026-04-21	2.7000	2.7000	2.7000	2.7000	-16.923%	3	936	-50.741%
2026-04-17	3.0500	3.2500	3.0500	3.2500	+1.562%	2	936	-59.077%
2026-04-16	3.2000	3.2000	3.2000	3.2000	-8.571%	10	936	-58.438%
2026-04-15	3.5000	3.5000	3.5000	3.5000	-3.315%	10	926	-62.000%
2026-04-14	3.6200	3.6200	3.6200	3.6200	+0.556%	1	930	-63.260%
2026-04-13	3.6000	3.6000	3.6000	3.6000	-1.639%	5	930	-63.056%
2026-04-08	3.6700	3.6700	3.6600	3.6600	-0.813%	8	925	-63.661%
2026-04-01	3.7500	3.7500	3.6900	3.6900	-0.270%	2	933	-63.957%
2026-03-30	3.5500	3.7000	3.5500	3.7000	+3.352%	21	932	-64.054%
2026-03-27	3.4500	3.6000	3.4500	3.5800	+6.866%	7	932	-62.849%
2026-03-26	3.3500	3.3500	3.3500	3.3500	-13.437%	1	937	-60.299%
2026-03-23	3.8700	3.8700	3.8700	3.8700	+4.595%	1	938	-65.633%
2026-03-18	3.7000	3.7000	3.7000	3.7000	-1.333%	1	939	-64.054%
2026-03-16	3.7800	3.9200	3.7500	3.7500	-3.846%	17	939	-64.533%
2026-03-02	3.9000	3.9000	3.9000	3.9000	-0.510%	1	922	-65.897%
2026-02-26	3.9200	3.9200	3.9200	3.9200	-6.667%	5	922	-66.071%
2026-02-20	4.2000	4.2000	4.2000	4.2000	+2.439%	2	917	-68.333%
2026-02-18	4.0500	4.1000	4.0500	4.1000	+1.485%	2	915	-67.561%
2026-02-17	3.9400	4.0400	3.9400	4.0400	-1.463%	2	914	-67.079%
2026-02-12	3.8600	4.1900	3.8600	4.1000	+17.143%	148	912	-67.561%
2026-02-11	3.5000	3.5000	3.5000	3.5000	+7.692%	1	884	-62.000%
2026-02-10	3.2500	3.2500	3.2500	3.2500	-4.412%	1	885	-59.077%
2026-02-06	3.4000	3.4000	3.4000	3.4000	-10.761%	20	884	-60.882%
2026-02-05	3.8100	3.8100	3.8100	3.8100	+17.231%	2	884	-65.092%
2026-02-04	3.2500	3.2500	3.2500	3.2500	-14.474%	1	882	-59.077%
2026-02-03	3.8900	3.8900	3.8000	3.8000	+13.433%	2	883	-65.000%
2026-02-02	3.3500	3.3500	3.3500	3.3500	-6.425%	1	881	-60.299%
2026-01-28	3.5800	3.5800	3.5800	3.5800	+0.845%	3	880	-62.849%
2026-01-26	3.5000	3.5500	3.5000	3.5500	-2.740%	4	877	-62.535%
2026-01-23	3.6000	3.6500	3.6000	3.6500	+14.063%	2	874	-63.562%
2026-01-22	3.3300	3.3300	3.2000	3.2000	-1.840%	2	872	-58.438%
2026-01-21	3.2600	3.2600	3.2600	3.2600	-2.102%	1	874	-59.202%
2026-01-20	3.1400	3.3300	3.1400	3.3300	+28.571%	7	874	-60.060%
2026-01-14	2.5900	2.5900	2.5900	2.5900	-5.818%	1	867	-48.649%
2026-01-13	2.7500	2.7500	2.7500	2.7500	+5.364%	10	866	-51.636%
2026-01-09	2.6800	2.6800	2.5800	2.6100	+5.668%	3	856	-49.042%
2026-01-08	2.4700	2.4700	2.4700	2.4700	-8.856%	1	853	-46.154%
2026-01-07	2.7100	2.7100	2.7100	2.7100	+8.400%	2	852	-50.923%
2026-01-06	2.5000	2.5000	2.5000	2.5000	+11.111%	1	852	-46.800%
2026-01-02	2.2500	2.2500	2.2500	2.2500	+9.756%	1	851	-40.889%
2025-12-30	2.0500	2.0500	2.0500	2.0500	+5.670%	4	850	-35.122%
2025-12-24	1.9400	1.9400	1.9400	1.9400	+4.865%	1	845	-31.443%
2025-12-22	1.8500	1.8500	1.8500	1.8500	-2.632%	1	845	-28.108%
2025-12-19	1.9000	1.9300	1.9000	1.9000	+1.064%	4	844	-30.000%
2025-12-18	1.7500	1.8800	1.7500	1.8800	+16.770%	44	840	-29.255%
2025-12-17	1.6000	1.6100	1.6000	1.6100	+5.229%	2	816	-17.391%
2025-12-10	1.5300	1.5300	1.5300	1.5300	-8.929%	2	814	-13.072%
2025-12-09	1.6800	1.6800	1.6800	1.6800	+4.348%	443	814	-20.833%
2025-12-08	1.6100	1.6100	1.6100	1.6100	-21.463%	20	790	-17.391%
2025-11-26	2.0500	2.0500	2.0500	2.0500	+5.128%	20	767	-35.122%
2025-11-25	1.9500	1.9500	1.9500	1.9500	-22.000%	1	767	-31.795%
2025-11-20	2.5000	2.5000	2.5000	2.5000	+62.338%	1	768	-46.800%
2025-11-05	1.5400	1.5400	1.5400	1.5400	+21.260%	1	767	-13.636%
2025-10-31	1.2700	1.2700	1.2700	1.2700	-3.788%	1	766	+4.724%
2025-10-30	1.3200	1.3200	1.3200	1.3200	+10.000%	13	765	+0.758%
2025-10-29	1.2000	1.2000	1.2000	1.2000	+4.348%	4	778	+10.833%
2025-10-21	1.1500	1.1500	1.1500	1.1500	-3.361%	20	774	+15.652%
2025-10-15	1.1900	1.1900	1.1900	1.1900	+21.429%	8	769	+11.765%
2025-09-09	0.9800	0.9800	0.9800	0.9800	-2.000%	1	769	+35.714%
2025-09-04	1.0000	1.0000	1.0000	1.0000	-4.762%	10	770	+33.000%
2025-09-03	1.0500	1.0500	1.0500	1.0500	-42.623%	1	760	+26.667%
2025-07-11	1.8300	1.8300	1.8300	1.8300	-1.081%	5	760	-27.322%
2025-07-02	1.8500	1.8500	1.8500	1.8500	-13.953%	2	755	-28.108%
2025-06-25	2.1300	2.1500	2.1300	2.1500	-10.417%	88	757	-38.140%
2025-06-23	2.3700	2.4000	2.3700	2.4000	+4.348%	20	718	-44.583%
2025-06-13	2.3000	2.3000	2.3000	2.3000	+11.111%	4	708	-42.174%
2025-06-12	2.1400	2.1400	2.0700	2.0700	-8.000%	4	706	-35.749%
2025-05-30	2.2100	2.2500	2.2100	2.2500	+7.143%	648	706	-40.889%
2025-05-29	2.1000	2.1000	1.9700	2.1000	+35.484%	23	384	-36.667%
2025-05-20	1.4700	1.5500	1.4700	1.5500	-4.321%	2	371	-14.194%
2025-05-12	1.6200	1.6200	1.6200	1.6200	-33.607%	3	371	-17.901%
2025-04-28	2.4500	2.4500	2.3900	2.4400	-39.000%	300	371	-45.492%
2025-04-09	4.0000	4.0000	4.0000	4.0000	+40.351%	1	71	-66.750%
2025-04-03	2.8500	2.8500	2.8500	2.8500	+112.687%	1	71	-53.333%
2025-03-21	1.3400	1.3400	1.3400	1.3400	-4.965%	100	71	-0.746%
2025-03-18	1.3100	1.4100	1.1300	1.4100	-2.759%	28	71	-5.674%
2025-03-14	1.4500	1.4500	1.4500	1.4500	+76.829%	2	61	-8.276%
2025-02-18	0.8200	0.8200	0.8200	0.8200	-3.529%	1	60	+62.195%
2024-11-27	0.8500	0.8500	0.8500	0.8500	-1.163%	3	58	+56.471%
2024-11-06	0.8600	0.8600	0.8600	0.8600	+7.500%	1	58	+54.651%
2024-10-11	0.8000	0.8000	0.8000	0.8000	-11.111%	2	57	+66.250%
2024-10-10	0.9000	0.9000	0.9000	0.9000	-21.053%	44	56	+47.778%
2024-09-17	1.1400	1.1400	1.1400	1.1400	-0.870%	10	12	+16.667%
2024-08-19	1.1500	1.1500	1.1500	1.1500	-17.857%	1	5	+15.652%
2024-08-05	1.4000	1.4000	1.4000	1.4000	+47.368%	1	4	-5.000%
2024-07-03	0.9500	0.9500	0.9500	0.9500	-40.625%	1	2	+40.000%
2024-03-26	1.6000	1.6000	1.6000	1.6000	0.000%	2	2	-16.875%