Dark

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

EOD

Sep 21, 2026

0.1300+30.000%(+0.0300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1200	0.1300	0.1200	0.1300	+30.000%	20	1,832	0.000%
2026-09-18	0.1000	0.1000	0.1000	0.1000	-23.077%	1	1,831	+30.000%
2026-09-14	0.1300	0.1300	0.1300	0.1300	-13.333%	14	1,831	0.000%
2026-09-09	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,831	-13.333%
2026-09-08	0.1300	0.1700	0.1300	0.1500	0.000%	240	1,830	-13.333%
2026-09-04	0.1500	0.1500	0.1500	0.1500	0.000%	3	1,838	-13.333%
2026-09-03	0.1600	0.1900	0.1400	0.1500	-6.250%	108	1,838	-13.333%
2026-09-02	0.1300	0.1800	0.1300	0.1600	-15.789%	138	1,838	-18.750%
2026-09-01	0.1900	0.1900	0.1900	0.1900	-26.923%	2	1,835	-31.579%
2026-08-31	0.2600	0.2600	0.2600	0.2600	-13.333%	3	1,835	-50.000%
2026-08-27	0.5000	0.5000	0.2500	0.3000	+20.000%	99	1,835	-56.667%
2026-08-26	0.3000	0.3000	0.2500	0.2500	-34.211%	55	1,811	-48.000%
2026-08-25	0.3700	0.3800	0.3700	0.3800	-2.564%	61	1,807	-65.789%
2026-08-24	0.3900	0.3900	0.3900	0.3900	+18.182%	1	1,747	-66.667%
2026-08-20	0.3300	0.3300	0.3300	0.3300	+13.793%	5	1,747	-60.606%
2026-08-19	0.2900	0.2900	0.2900	0.2900	-19.444%	10	1,752	-55.172%
2026-08-18	0.3700	0.3700	0.3300	0.3600	+9.091%	38	1,752	-63.889%
2026-08-17	0.3800	0.3800	0.3300	0.3300	-10.811%	133	1,748	-60.606%
2026-08-14	0.3600	0.3700	0.3600	0.3700	+19.355%	16	1,743	-64.865%
2026-08-13	0.3000	0.3100	0.3000	0.3100	-34.043%	2	1,754	-58.065%
2026-08-11	0.5000	0.5200	0.4700	0.4700	+9.302%	7	1,755	-72.340%
2026-08-07	0.5200	0.5200	0.4200	0.4300	-29.508%	374	1,760	-69.767%
2026-08-06	0.5700	0.6100	0.5400	0.6100	+12.963%	825	1,701	-78.689%
2026-08-05	0.5200	0.5400	0.5100	0.5400	-8.475%	11	1,696	-75.926%
2026-08-04	0.5900	0.5900	0.5900	0.5900	-23.377%	1	1,698	-77.966%
2026-08-03	0.7400	0.7700	0.7400	0.7700	-3.750%	3	1,699	-83.117%
2026-07-30	0.8000	0.8000	0.8000	0.8000	+29.032%	5	1,700	-83.750%
2026-07-29	0.6500	0.6500	0.6200	0.6200	-8.824%	6	1,705	-79.032%
2026-07-28	0.7500	0.7500	0.6700	0.6800	-30.612%	5	1,705	-80.882%
2026-07-27	0.9800	0.9800	0.9800	0.9800	-2.000%	1	1,708	-86.735%
2026-07-24	1.0000	1.0000	1.0000	1.0000	-24.812%	4	1,708	-87.000%
2026-07-20	1.3300	1.3300	1.3300	1.3300	-13.072%	1	1,712	-90.226%
2026-07-15	1.4000	1.5300	1.4000	1.5300	+25.410%	4	1,711	-91.503%
2026-07-14	1.2500	1.2500	1.1400	1.2200	-6.154%	120	1,708	-89.344%
2026-07-13	1.3000	1.3000	1.3000	1.3000	+4.000%	8	1,770	-90.000%
2026-07-10	1.3600	1.3600	1.2500	1.2500	-9.420%	4	1,778	-89.600%
2026-07-09	1.3800	1.3800	1.3800	1.3800	-25.405%	30	1,775	-90.580%
2026-07-06	1.9500	1.9500	1.8400	1.8500	-5.612%	681	1,805	-92.973%
2026-07-01	1.9600	1.9600	1.9600	1.9600	0.000%	2	1,835	-93.367%
2026-06-30	1.9500	1.9600	1.9500	1.9600	+3.704%	2	1,835	-93.367%
2026-06-29	1.7500	1.8900	1.7500	1.8900	+4.420%	19	1,833	-93.122%
2026-06-26	1.8100	1.8100	1.8100	1.8100	+5.233%	1	1,849	-92.818%
2026-06-25	1.7500	1.7500	1.7100	1.7200	-2.273%	5	1,848	-92.442%
2026-06-24	1.7600	1.7600	1.7600	1.7600	+5.389%	1	1,848	-92.614%
2026-06-18	1.8000	1.8500	1.6700	1.6700	-2.907%	56	1,849	-92.216%
2026-06-17	1.7100	1.7200	1.7100	1.7200	+14.667%	2	1,849	-92.442%
2026-06-16	1.5200	1.5200	1.5000	1.5000	+11.111%	35	1,849	-91.333%
2026-06-15	1.3500	1.3500	1.3500	1.3500	-12.903%	6	1,814	-90.370%
2026-06-09	1.5400	1.5500	1.5400	1.5500	-1.274%	41	1,820	-91.613%
2026-06-08	1.5700	1.5700	1.5700	1.5700	+9.790%	1	1,791	-91.720%
2026-06-03	1.5000	1.5000	1.4300	1.4300	+10.853%	3	1,792	-90.909%
2026-06-02	1.1100	1.2900	1.0800	1.2900	+18.349%	359	1,793	-89.922%
2026-06-01	1.1500	1.1700	1.0900	1.0900	-13.492%	49	1,554	-88.073%
2026-05-29	1.3000	1.3000	1.1800	1.2600	-18.710%	57	1,579	-89.683%
2026-05-28	1.4800	1.5500	1.4800	1.5500	-7.186%	602	1,567	-91.613%
2026-05-27	1.6200	1.6700	1.6200	1.6700	-7.222%	15	967	-92.216%
2026-05-26	1.8100	1.8100	1.8000	1.8000	+6.509%	6	981	-92.778%
2026-05-22	1.8000	1.8800	1.6900	1.6900	-39.643%	211	981	-92.308%
2026-05-21	2.8200	2.8200	2.8000	2.8000	0.000%	3	947	-95.357%
2026-05-18	2.8000	2.8000	2.8000	2.8000	-3.448%	5	947	-95.357%
2026-05-14	2.8000	2.9000	2.8000	2.9000	+14.625%	11	952	-95.517%
2026-05-13	2.5300	2.5300	2.5300	2.5300	-8.000%	1	941	-94.862%
2026-05-12	2.7500	2.7500	2.7500	2.7500	+10.000%	1	941	-95.273%
2026-05-11	2.5000	2.5000	2.5000	2.5000	-0.398%	1	941	-94.800%
2026-05-08	2.4900	2.5100	2.4900	2.5100	+0.400%	2	939	-94.821%
2026-05-07	2.6600	2.6600	2.5000	2.5000	-20.635%	2	937	-94.800%
2026-04-24	3.1500	3.1500	3.1500	3.1500	+16.667%	1	937	-95.873%
2026-04-21	2.7000	2.7000	2.7000	2.7000	-16.923%	3	936	-95.185%
2026-04-17	3.0500	3.2500	3.0500	3.2500	+1.562%	2	936	-96.000%
2026-04-16	3.2000	3.2000	3.2000	3.2000	-8.571%	10	936	-95.938%
2026-04-15	3.5000	3.5000	3.5000	3.5000	-3.315%	10	926	-96.286%
2026-04-14	3.6200	3.6200	3.6200	3.6200	+0.556%	1	930	-96.409%
2026-04-13	3.6000	3.6000	3.6000	3.6000	-1.639%	5	930	-96.389%
2026-04-08	3.6700	3.6700	3.6600	3.6600	-0.813%	8	925	-96.448%
2026-04-01	3.7500	3.7500	3.6900	3.6900	-0.270%	2	933	-96.477%
2026-03-30	3.5500	3.7000	3.5500	3.7000	+3.352%	21	932	-96.486%
2026-03-27	3.4500	3.6000	3.4500	3.5800	+6.866%	7	932	-96.369%
2026-03-26	3.3500	3.3500	3.3500	3.3500	-13.437%	1	937	-96.119%
2026-03-23	3.8700	3.8700	3.8700	3.8700	+4.595%	1	938	-96.641%
2026-03-18	3.7000	3.7000	3.7000	3.7000	-1.333%	1	939	-96.486%
2026-03-16	3.7800	3.9200	3.7500	3.7500	-3.846%	17	939	-96.533%
2026-03-02	3.9000	3.9000	3.9000	3.9000	-0.510%	1	922	-96.667%
2026-02-26	3.9200	3.9200	3.9200	3.9200	-6.667%	5	922	-96.684%
2026-02-20	4.2000	4.2000	4.2000	4.2000	+2.439%	2	917	-96.905%
2026-02-18	4.0500	4.1000	4.0500	4.1000	+1.485%	2	915	-96.829%
2026-02-17	3.9400	4.0400	3.9400	4.0400	-1.463%	2	914	-96.782%
2026-02-12	3.8600	4.1900	3.8600	4.1000	+17.143%	148	912	-96.829%
2026-02-11	3.5000	3.5000	3.5000	3.5000	+7.692%	1	884	-96.286%
2026-02-10	3.2500	3.2500	3.2500	3.2500	-4.412%	1	885	-96.000%
2026-02-06	3.4000	3.4000	3.4000	3.4000	-10.761%	20	884	-96.176%
2026-02-05	3.8100	3.8100	3.8100	3.8100	+17.231%	2	884	-96.588%
2026-02-04	3.2500	3.2500	3.2500	3.2500	-14.474%	1	882	-96.000%
2026-02-03	3.8900	3.8900	3.8000	3.8000	+13.433%	2	883	-96.579%
2026-02-02	3.3500	3.3500	3.3500	3.3500	-6.425%	1	881	-96.119%
2026-01-28	3.5800	3.5800	3.5800	3.5800	+0.845%	3	880	-96.369%
2026-01-26	3.5000	3.5500	3.5000	3.5500	-2.740%	4	877	-96.338%
2026-01-23	3.6000	3.6500	3.6000	3.6500	+14.063%	2	874	-96.438%
2026-01-22	3.3300	3.3300	3.2000	3.2000	-1.840%	2	872	-95.938%
2026-01-21	3.2600	3.2600	3.2600	3.2600	-2.102%	1	874	-96.012%
2026-01-20	3.1400	3.3300	3.1400	3.3300	+28.571%	7	874	-96.096%
2026-01-14	2.5900	2.5900	2.5900	2.5900	-5.818%	1	867	-94.981%
2026-01-13	2.7500	2.7500	2.7500	2.7500	+5.364%	10	866	-95.273%
2026-01-09	2.6800	2.6800	2.5800	2.6100	+5.668%	3	856	-95.019%
2026-01-08	2.4700	2.4700	2.4700	2.4700	-8.856%	1	853	-94.737%
2026-01-07	2.7100	2.7100	2.7100	2.7100	+8.400%	2	852	-95.203%
2026-01-06	2.5000	2.5000	2.5000	2.5000	+11.111%	1	852	-94.800%
2026-01-02	2.2500	2.2500	2.2500	2.2500	+9.756%	1	851	-94.222%
2025-12-30	2.0500	2.0500	2.0500	2.0500	+5.670%	4	850	-93.659%
2025-12-24	1.9400	1.9400	1.9400	1.9400	+4.865%	1	845	-93.299%
2025-12-22	1.8500	1.8500	1.8500	1.8500	-2.632%	1	845	-92.973%
2025-12-19	1.9000	1.9300	1.9000	1.9000	+1.064%	4	844	-93.158%
2025-12-18	1.7500	1.8800	1.7500	1.8800	+16.770%	44	840	-93.085%
2025-12-17	1.6000	1.6100	1.6000	1.6100	+5.229%	2	816	-91.925%
2025-12-10	1.5300	1.5300	1.5300	1.5300	-8.929%	2	814	-91.503%
2025-12-09	1.6800	1.6800	1.6800	1.6800	+4.348%	443	814	-92.262%
2025-12-08	1.6100	1.6100	1.6100	1.6100	-21.463%	20	790	-91.925%
2025-11-26	2.0500	2.0500	2.0500	2.0500	+5.128%	20	767	-93.659%
2025-11-25	1.9500	1.9500	1.9500	1.9500	-22.000%	1	767	-93.333%
2025-11-20	2.5000	2.5000	2.5000	2.5000	+62.338%	1	768	-94.800%
2025-11-05	1.5400	1.5400	1.5400	1.5400	+21.260%	1	767	-91.558%
2025-10-31	1.2700	1.2700	1.2700	1.2700	-3.788%	1	766	-89.764%
2025-10-30	1.3200	1.3200	1.3200	1.3200	+10.000%	13	765	-90.152%
2025-10-29	1.2000	1.2000	1.2000	1.2000	+4.348%	4	778	-89.167%
2025-10-21	1.1500	1.1500	1.1500	1.1500	-3.361%	20	774	-88.696%
2025-10-15	1.1900	1.1900	1.1900	1.1900	+21.429%	8	769	-89.076%
2025-09-09	0.9800	0.9800	0.9800	0.9800	-2.000%	1	769	-86.735%
2025-09-04	1.0000	1.0000	1.0000	1.0000	-4.762%	10	770	-87.000%
2025-09-03	1.0500	1.0500	1.0500	1.0500	-42.623%	1	760	-87.619%
2025-07-11	1.8300	1.8300	1.8300	1.8300	-1.081%	5	760	-92.896%
2025-07-02	1.8500	1.8500	1.8500	1.8500	-13.953%	2	755	-92.973%
2025-06-25	2.1300	2.1500	2.1300	2.1500	-10.417%	88	757	-93.953%
2025-06-23	2.3700	2.4000	2.3700	2.4000	+4.348%	20	718	-94.583%
2025-06-13	2.3000	2.3000	2.3000	2.3000	+11.111%	4	708	-94.348%
2025-06-12	2.1400	2.1400	2.0700	2.0700	-8.000%	4	706	-93.720%
2025-05-30	2.2100	2.2500	2.2100	2.2500	+7.143%	648	706	-94.222%
2025-05-29	2.1000	2.1000	1.9700	2.1000	+35.484%	23	384	-93.810%
2025-05-20	1.4700	1.5500	1.4700	1.5500	-4.321%	2	371	-91.613%
2025-05-12	1.6200	1.6200	1.6200	1.6200	-33.607%	3	371	-91.975%
2025-04-28	2.4500	2.4500	2.3900	2.4400	-39.000%	300	371	-94.672%
2025-04-09	4.0000	4.0000	4.0000	4.0000	+40.351%	1	71	-96.750%
2025-04-03	2.8500	2.8500	2.8500	2.8500	+112.687%	1	71	-95.439%
2025-03-21	1.3400	1.3400	1.3400	1.3400	-4.965%	100	71	-90.299%
2025-03-18	1.3100	1.4100	1.1300	1.4100	-2.759%	28	71	-90.780%
2025-03-14	1.4500	1.4500	1.4500	1.4500	+76.829%	2	61	-91.034%
2025-02-18	0.8200	0.8200	0.8200	0.8200	-3.529%	1	60	-84.146%
2024-11-27	0.8500	0.8500	0.8500	0.8500	-1.163%	3	58	-84.706%
2024-11-06	0.8600	0.8600	0.8600	0.8600	+7.500%	1	58	-84.884%
2024-10-11	0.8000	0.8000	0.8000	0.8000	-11.111%	2	57	-83.750%
2024-10-10	0.9000	0.9000	0.9000	0.9000	-21.053%	44	56	-85.556%
2024-09-17	1.1400	1.1400	1.1400	1.1400	-0.870%	10	12	-88.596%
2024-08-19	1.1500	1.1500	1.1500	1.1500	-17.857%	1	5	-88.696%
2024-08-05	1.4000	1.4000	1.4000	1.4000	+47.368%	1	4	-90.714%
2024-07-03	0.9500	0.9500	0.9500	0.9500	-40.625%	1	2	-86.316%
2024-03-26	1.6000	1.6000	1.6000	1.6000	0.000%	2	2	-91.875%