Dark

HPQ20261218P23
HPQ Dec 18 2026 23.00 Put (HPQ261218P00023000)
option OPRA

EOD

Sep 21, 2026

0.3500-10.256%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.3400	0.3500	0.3400	0.3500	-10.256%	2	586	0.000%
2026-09-17	0.3900	0.3900	0.3900	0.3900	+8.333%	7	584	-10.256%
2026-09-14	0.3500	0.3700	0.3400	0.3600	-14.286%	16	577	-2.778%
2026-09-11	0.3500	0.6400	0.3200	0.4200	+2.439%	217	578	-16.667%
2026-09-10	0.4400	0.4400	0.4000	0.4100	+2.500%	84	544	-14.634%
2026-09-09	0.4500	0.4600	0.4000	0.4000	-16.667%	135	553	-12.500%
2026-09-08	0.4800	0.4800	0.4800	0.4800	+6.667%	1	567	-27.083%
2026-09-03	0.4300	0.4500	0.4300	0.4500	+9.756%	6	568	-22.222%
2026-09-02	0.4400	0.4400	0.4100	0.4100	-19.608%	5	568	-14.634%
2026-09-01	0.5100	0.5600	0.5100	0.5100	-7.273%	8	573	-31.373%
2026-08-31	0.5500	0.5500	0.5500	0.5500	-3.509%	85	574	-36.364%
2026-08-28	0.5500	0.5700	0.5500	0.5700	-19.718%	2	574	-38.596%
2026-08-27	0.8000	0.8200	0.7100	0.7100	+9.231%	119	574	-50.704%
2026-08-26	0.8100	0.8100	0.6500	0.6500	-25.287%	10	511	-46.154%
2026-08-25	0.8700	0.8800	0.8600	0.8700	-10.309%	19	520	-59.770%
2026-08-24	0.8900	0.9700	0.8900	0.9700	+15.476%	12	527	-63.918%
2026-08-20	0.8200	0.8400	0.7700	0.8400	+7.692%	166	521	-58.333%
2026-08-19	0.7500	0.7800	0.7300	0.7800	-12.360%	6	504	-55.128%
2026-08-17	0.9100	0.9100	0.8900	0.8900	-11.881%	6	505	-60.674%
2026-08-10	1.0100	1.0100	1.0100	1.0100	-1.942%	2	500	-65.347%
2026-08-07	1.1200	1.1200	1.0300	1.0300	-8.850%	8	502	-66.019%
2026-08-05	1.2500	1.2500	1.1300	1.1300	-28.931%	4	500	-69.027%
2026-08-03	1.5100	1.5900	1.5100	1.5900	+27.200%	3	504	-77.987%
2026-07-29	1.3400	1.3400	1.2500	1.2500	-11.972%	63	504	-72.000%
2026-07-28	1.5500	1.5500	1.3600	1.4200	-21.547%	51	489	-75.352%
2026-07-27	1.8100	1.8100	1.8100	1.8100	-25.207%	1	490	-80.663%
2026-07-23	2.3000	2.4200	2.3000	2.4200	+1.255%	2	489	-85.537%
2026-07-17	2.4500	2.4500	2.2800	2.3900	-4.781%	67	491	-85.356%
2026-07-09	2.8000	2.8000	2.5100	2.5100	-23.939%	6	509	-86.056%
2026-07-06	3.3000	3.3000	3.3000	3.3000	-7.042%	1	509	-89.394%
2026-07-02	3.5500	3.5500	3.5500	3.5500	+1.429%	1	508	-90.141%
2026-07-01	3.5000	3.5000	3.5000	3.5000	-1.130%	2	508	-90.000%
2026-06-30	3.5300	3.5500	3.5000	3.5400	+13.826%	35	506	-90.113%
2026-06-24	3.1100	3.1100	3.1100	3.1100	+5.424%	2	495	-88.746%
2026-06-23	2.9700	2.9700	2.9500	2.9500	-1.993%	4	497	-88.136%
2026-06-17	3.1500	3.1500	3.0100	3.0100	-0.987%	58	551	-88.372%
2026-06-09	3.0500	3.0500	3.0400	3.0400	+11.765%	46	551	-88.487%
2026-06-05	2.7200	2.7300	2.7200	2.7200	+5.019%	5	526	-87.132%
2026-06-04	2.5900	2.5900	2.5900	2.5900	+16.143%	2	525	-86.486%
2026-06-02	2.1000	2.2300	2.0900	2.2300	+2.294%	109	524	-84.305%
2026-06-01	2.1600	2.1800	2.1500	2.1800	-1.802%	17	484	-83.945%
2026-05-29	2.2400	2.2700	2.2200	2.2200	-26.000%	94	472	-84.234%
2026-05-22	2.9500	3.2500	2.9500	3.0000	-31.818%	4	383	-88.333%
2026-05-07	4.4000	4.4000	4.4000	4.4000	-9.278%	4	379	-92.045%
2026-04-29	4.8500	4.8500	4.8500	4.8500	-4.528%	3	379	-92.784%
2026-04-27	5.0800	5.0800	5.0800	5.0800	+2.626%	2	379	-93.110%
2026-04-23	4.9500	4.9500	4.9500	4.9500	-0.802%	1	379	-92.929%
2026-04-17	4.9900	4.9900	4.9900	4.9900	-11.993%	60	379	-92.986%
2026-04-01	5.6700	5.6700	5.6700	5.6700	+0.890%	1	379	-93.827%
2026-03-17	5.6200	5.6200	5.6200	5.6200	-4.584%	5	379	-93.772%
2026-03-11	5.8900	5.8900	5.8900	5.8900	-5.760%	1	379	-94.058%
2026-02-25	6.2500	6.2500	6.2500	6.2500	0.000%	1	380	-94.400%
2026-02-17	6.2500	6.2500	6.2500	6.2500	+14.260%	1	380	-94.400%
2026-01-26	5.4700	5.4700	5.4700	5.4700	+3.208%	2	379	-93.601%
2026-01-21	5.2500	5.3000	5.2500	5.3000	+1.923%	15	379	-93.396%
2026-01-20	5.2200	5.2200	5.2000	5.2000	+14.286%	2	394	-93.269%
2026-01-15	4.6000	4.6000	4.5500	4.5500	+13.750%	2	393	-92.308%
2026-01-08	4.0000	4.0000	4.0000	4.0000	-8.046%	1	393	-91.250%
2026-01-07	4.3500	4.3500	4.3500	4.3500	+17.568%	1	393	-91.954%
2026-01-02	3.8000	3.8000	3.7000	3.7000	+2.210%	36	393	-90.541%
2025-12-31	3.4000	3.6200	3.4000	3.6200	+6.471%	14	414	-90.331%
2025-12-29	3.4000	3.4000	3.4000	3.4000	+7.937%	1	414	-89.706%
2025-12-26	3.1500	3.1500	3.1500	3.1500	-1.869%	2	414	-88.889%
2025-12-18	3.2000	3.2500	3.0500	3.2100	+16.727%	25	414	-89.097%
2025-12-16	2.7600	2.7700	2.7300	2.7500	-0.722%	6	394	-87.273%
2025-12-09	2.7700	2.7700	2.7600	2.7700	-11.783%	348	397	-87.365%
2025-12-01	3.1400	3.1400	3.1400	3.1400	-5.422%	10	147	-88.854%
2025-11-21	3.5700	3.5700	3.2500	3.3200	-15.949%	33	137	-89.458%
2025-11-19	3.9500	3.9500	3.9500	3.9500	+8.815%	1	105	-91.139%
2025-11-17	3.4200	3.6300	3.4200	3.6300	+27.368%	20	104	-90.358%
2025-11-12	2.8500	2.8500	2.8500	2.8500	-25.974%	1	94	-87.719%
2025-11-07	3.8500	3.8500	3.8500	3.8500	+67.391%	15	93	-90.909%
2025-11-05	2.3000	2.3000	2.3000	2.3000	-2.542%	2	93	-84.783%
2025-11-04	2.3600	2.3600	2.3600	2.3600	+4.889%	20	91	-85.169%
2025-10-13	2.1500	2.2500	2.1500	2.2500	+8.173%	2	81	-84.444%
2025-09-25	2.0800	2.0800	2.0800	2.0800	+2.970%	3	81	-83.173%
2025-08-28	2.0200	2.0200	2.0200	2.0200	-13.675%	3	78	-82.673%
2025-08-13	2.3400	2.3400	2.3400	2.3400	-23.279%	2	78	-85.043%
2025-08-06	3.0500	3.0500	3.0500	3.0500	0.000%	1	80	-88.525%
2025-07-15	3.0500	3.0500	3.0500	3.0500	+9.319%	3	79	-88.525%
2025-07-08	2.7900	2.7900	2.7900	2.7900	-2.105%	17	77	-87.455%
2025-07-02	2.8500	2.8500	2.8500	2.8500	-22.343%	2	77	-87.719%
2025-06-23	3.6700	3.6700	3.6700	3.6700	+12.923%	2	81	-90.463%
2025-06-03	3.2500	3.2500	3.2500	3.2500	-5.797%	1	79	-89.231%
2025-05-30	3.4000	3.4500	3.4000	3.4500	+15.000%	4	78	-89.855%
2025-05-29	3.0000	3.0000	3.0000	3.0000	+20.000%	2	77	-88.333%
2025-05-27	2.5900	2.5900	2.5000	2.5000	-21.875%	2	77	-86.000%
2025-05-02	3.2000	3.2000	3.2000	3.2000	-34.021%	2	77	-89.063%
2025-04-07	4.8500	4.8500	4.8500	4.8500	+21.250%	10	76	-92.784%
2025-04-03	3.9500	4.0000	3.9000	4.0000	+69.492%	37	86	-91.250%
2025-03-31	2.3600	2.3600	2.3600	2.3600	+9.767%	1	76	-85.169%
2025-03-19	2.1500	2.1500	2.1500	2.1500	+10.256%	1	75	-83.721%
2024-09-10	1.9500	1.9500	1.9500	1.9500	+25.806%	1	74	-82.051%
2024-08-26	1.5600	1.5600	1.5500	1.5500	-3.727%	13	73	-77.419%
2024-08-23	1.6100	1.6100	1.6100	1.6100	-16.146%	6	60	-78.261%
2024-08-12	1.9200	1.9200	1.9200	1.9200	+16.364%	2	62	-81.771%
2024-06-05	1.6500	1.6500	1.6500	1.6500	-39.114%	1	60	-78.788%
2024-04-22	2.7100	2.7100	2.7100	2.7100	+17.826%	2	59	-87.085%
2024-03-14	2.3000	2.3000	2.3000	2.3000	-11.538%	111	59	-84.783%
2024-03-07	2.6000	2.6000	2.6000	2.6000	+1.167%	30	125	-86.538%
2024-03-05	2.5700	2.5700	2.5700	2.5700	-16.828%	3	95	-86.381%
2024-03-04	3.0900	3.0900	3.0900	3.0900	+18.846%	5	95	-88.673%
2024-02-29	2.4000	2.7500	2.4000	2.6000	+4.000%	45	90	-86.538%
2024-02-28	2.5000	2.5400	2.5000	2.5000	+86.567%	45	45	-86.000%
2024-01-10	1.3400	1.3400	1.3400	1.3400	0.000%	3	3	-73.881%