Dark

HPQ20261218P25
HPQ Dec 18 2026 25.00 Put (HPQ261218P00025000)
option OPRA

EOD

Jul 23, 2026

3.35+6.349%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.3500	3.3500	3.3500	3.3500	+6.349%	1	366	0.000%
2026-07-22	3.1500	3.1500	3.1500	3.1500	-17.105%	4	365	+6.349%
2026-07-20	3.8000	3.8000	3.8000	3.8000	+10.145%	3	363	-11.842%
2026-07-17	3.3500	3.4500	3.3000	3.4500	-11.538%	225	361	-2.899%
2026-07-15	3.9000	3.9000	3.9000	3.9000	+16.418%	1	333	-14.103%
2026-07-14	3.1500	3.3500	3.1500	3.3500	-5.634%	78	334	0.000%
2026-07-13	3.6000	3.6000	3.5500	3.5500	0.000%	40	337	-5.634%
2026-07-10	3.5500	3.5500	3.5500	3.5500	-5.333%	1	302	-5.634%
2026-07-09	3.7500	3.7500	3.7500	3.7500	-6.250%	1	302	-10.667%
2026-07-08	4.0000	4.0000	4.0000	4.0000	-20.000%	52	302	-16.250%
2026-07-02	4.7100	5.0000	4.7100	5.0000	+9.409%	54	303	-33.000%
2026-06-29	4.5700	4.5700	4.5700	4.5700	+0.440%	1	303	-26.696%
2026-06-26	4.5500	4.5500	4.5500	4.5500	+5.814%	3	303	-26.374%
2026-06-25	4.3000	4.3000	4.3000	4.3000	+0.703%	11	300	-22.093%
2026-06-17	4.2700	4.2700	4.2700	4.2700	+16.986%	1	288	-21.546%
2026-06-15	3.4700	3.6500	3.4700	3.6500	+0.829%	12	288	-8.219%
2026-06-12	3.6200	3.6200	3.6200	3.6200	-3.467%	1	288	-7.459%
2026-06-10	3.7500	3.7500	3.7500	3.7500	-10.714%	1	287	-10.667%
2026-06-09	3.8000	4.2000	3.8000	4.2000	+10.526%	3	286	-20.238%
2026-06-05	3.6700	3.8000	3.6500	3.8000	+8.571%	109	284	-11.842%
2026-06-04	3.4500	3.5000	3.4500	3.5000	-2.507%	24	391	-4.286%
2026-06-03	3.5900	3.5900	3.5900	3.5900	+19.667%	108	390	-6.685%
2026-06-02	3.0000	3.0000	3.0000	3.0000	+5.263%	1	282	+11.667%
2026-06-01	3.0100	3.0100	2.8500	2.8500	-9.524%	3	281	+17.544%
2026-05-29	3.1500	3.1500	3.1500	3.1500	-14.865%	1	278	+6.349%
2026-05-28	3.7000	3.7000	3.7000	3.7000	-5.128%	1	277	-9.459%
2026-05-22	4.0000	4.0000	3.9000	3.9000	-23.379%	7	276	-14.103%
2026-05-08	5.0900	5.0900	5.0900	5.0900	-11.478%	1	270	-34.185%
2026-05-07	5.7500	5.7500	5.7500	5.7500	+1.770%	7	270	-41.739%
2026-05-06	5.6700	5.6700	5.5000	5.6500	-20.979%	100	267	-40.708%
2026-04-15	7.1500	7.1500	7.1500	7.1500	-5.921%	15	167	-53.147%
2026-03-20	7.6000	7.6000	7.6000	7.6000	+1.333%	4	182	-55.921%
2026-03-11	7.5000	7.5000	7.5000	7.5000	-6.015%	34	186	-55.333%
2026-02-20	7.9800	7.9800	7.9800	7.9800	+8.571%	1	160	-58.020%
2026-02-17	7.3500	7.3500	7.3500	7.3500	+2.797%	2	160	-54.422%
2026-02-09	7.1500	7.1500	7.1500	7.1500	-1.379%	1	160	-53.147%
2026-01-28	7.2500	7.2500	7.2500	7.2500	+4.920%	2	161	-53.793%
2026-01-21	6.9100	6.9100	6.9100	6.9100	+3.443%	1	161	-51.520%
2026-01-20	6.6000	6.6800	6.6000	6.6800	+19.286%	16	160	-49.850%
2026-01-13	5.6000	5.6000	5.6000	5.6000	+2.752%	2	145	-40.179%
2026-01-08	5.4500	5.4500	5.4500	5.4500	+47.297%	1	147	-38.532%
2025-12-17	3.7000	3.7000	3.7000	3.7000	-2.632%	4	146	-9.459%
2025-12-16	3.7500	3.8000	3.7000	3.8000	+4.110%	5	146	-11.842%
2025-12-10	3.6000	3.6500	3.6000	3.6500	+1.389%	3	147	-8.219%
2025-12-08	3.6000	3.6000	3.6000	3.6000	+7.463%	1	144	-6.944%
2025-12-05	3.3500	3.3500	3.3500	3.3500	0.000%	2	144	0.000%
2025-12-04	3.6300	3.6500	3.3500	3.3500	-9.946%	19	142	0.000%
2025-12-03	3.6000	3.7200	3.6000	3.7200	+1.918%	19	129	-9.946%
2025-12-02	3.6500	3.6500	3.6500	3.6500	-10.976%	10	112	-8.219%
2025-11-28	4.1000	4.1000	4.1000	4.1000	-0.966%	2	112	-18.293%
2025-11-25	4.1700	4.1700	4.1400	4.1400	-5.909%	20	110	-19.082%
2025-11-21	4.9500	4.9500	4.4000	4.4000	-13.725%	4	110	-23.864%
2025-11-19	5.1000	5.1000	5.1000	5.1000	+36.000%	2	113	-34.314%
2025-11-13	3.7500	3.7500	3.7500	3.7500	0.000%	1	111	-10.667%
2025-11-12	3.8800	3.8800	3.7500	3.7500	-2.344%	2	110	-10.667%
2025-11-11	3.8000	3.8400	3.8000	3.8400	+28.428%	10	109	-12.760%
2025-10-02	2.9900	2.9900	2.9900	2.9900	+32.889%	2	105	+12.040%
2025-09-23	2.2500	2.2500	2.2500	2.2500	+0.897%	3	103	+48.889%
2025-09-08	2.3100	2.3100	2.2300	2.2300	-7.469%	6	103	+50.224%
2025-09-03	2.4100	2.4100	2.4100	2.4100	+2.119%	10	103	+39.004%
2025-09-02	2.3000	2.3600	2.3000	2.3600	-5.600%	10	93	+41.949%
2025-08-28	2.5000	2.5000	2.5000	2.5000	-35.567%	1	90	+34.000%
2025-08-06	3.8800	3.8800	3.8800	3.8800	-3.000%	3	90	-13.660%
2025-07-18	4.0000	4.0000	4.0000	4.0000	+9.589%	1	90	-16.250%
2025-07-08	3.6500	3.6500	3.6400	3.6500	-16.092%	76	90	-8.219%
2025-06-24	4.3500	4.3500	4.3500	4.3500	-2.902%	2	47	-22.989%
2025-06-18	4.4800	4.4800	4.4800	4.4800	+1.818%	1	49	-25.223%
2025-06-16	4.4000	4.4000	4.4000	4.4000	-5.579%	1	49	-23.864%
2025-06-13	4.6400	4.6600	4.6300	4.6600	+8.372%	50	49	-28.112%
2025-05-30	4.3000	4.3000	4.3000	4.3000	+1.896%	4	52	-22.093%
2025-05-29	4.2200	4.2200	4.2200	4.2200	+41.137%	2	50	-20.616%
2025-05-15	2.9900	2.9900	2.9900	2.9900	+0.673%	1	52	+12.040%
2025-05-14	2.9700	2.9700	2.9700	2.9700	-7.188%	1	52	+12.795%
2025-05-13	3.2200	3.2200	3.2000	3.2000	-51.145%	2	52	+4.688%
2025-04-09	6.4500	6.5500	6.4500	6.5500	+11.966%	4	53	-48.855%
2025-04-07	6.0000	6.0000	5.8500	5.8500	-2.500%	3	55	-42.735%
2025-04-04	6.0000	6.0000	6.0000	6.0000	+96.721%	6	54	-44.167%
2025-04-02	3.0500	3.0500	3.0500	3.0500	+10.909%	1	53	+9.836%
2025-03-27	2.7500	2.7500	2.7500	2.7500	-5.172%	1	53	+21.818%
2025-03-20	2.9000	2.9000	2.9000	2.9000	-9.375%	1	52	+15.517%
2025-03-13	3.2000	3.2000	3.2000	3.2000	+19.850%	10	56	+4.688%
2025-03-10	2.4700	2.6700	2.4700	2.6700	+30.244%	2	56	+25.468%
2025-01-30	1.9100	2.0500	1.9100	2.0500	+8.466%	2	56	+63.415%
2025-01-22	1.8900	1.8900	1.8900	1.8900	-8.696%	4	56	+77.249%
2025-01-15	1.9500	2.0700	1.9500	2.0700	-5.046%	2	52	+61.836%
2025-01-14	2.0400	2.1800	2.0400	2.1800	-2.679%	2	52	+53.670%
2024-12-19	2.2400	2.2400	2.2400	2.2400	+36.585%	2	52	+49.554%
2024-11-27	1.8100	1.8100	1.6400	1.6400	+10.067%	13	41	+104.268%
2024-11-22	1.4900	1.4900	1.4900	1.4900	-12.353%	2	41	+124.832%
2024-11-20	1.7000	1.7000	1.7000	1.7000	+8.974%	1	41	+97.059%
2024-11-11	1.5600	1.5600	1.5600	1.5600	-33.617%	1	42	+114.744%
2024-09-06	2.3500	2.3500	2.3500	2.3500	+9.302%	2	42	+42.553%
2024-08-28	2.1500	2.1500	2.1500	2.1500	+9.694%	1	41	+55.814%
2024-08-23	1.9600	1.9600	1.9600	1.9600	-6.667%	4	40	+70.918%
2024-08-21	2.1000	2.1000	2.1000	2.1000	-7.080%	1	38	+59.524%
2024-08-19	2.2600	2.2600	2.2600	2.2600	-6.224%	1	39	+48.230%
2024-08-12	2.4100	2.4100	2.4100	2.4100	-7.663%	1	38	+39.004%
2024-08-07	2.6100	2.6100	2.6100	2.6100	-17.143%	1	39	+28.352%
2024-08-05	3.1500	3.1500	3.1500	3.1500	+70.270%	2	38	+6.349%
2024-07-26	1.8500	1.8500	1.8500	1.8500	-2.632%	4	40	+81.081%
2024-07-03	1.9000	1.9000	1.9000	1.9000	+1.604%	1	37	+76.316%
2024-05-30	1.8700	1.8700	1.8700	1.8700	-17.257%	1	37	+79.144%
2024-05-28	2.2600	2.2600	2.2600	2.2600	-13.077%	2	38	+48.230%
2024-05-15	2.6000	2.6000	2.6000	2.6000	-25.501%	1	36	+28.846%
2024-05-02	3.4900	3.4900	3.4900	3.4900	+12.581%	25	35	-4.011%
2024-02-28	3.1000	3.1000	3.1000	3.1000	+0.649%	1	10	+8.065%
2024-01-26	3.0800	3.0800	3.0800	3.0800	+20.313%	2	9	+8.766%
2024-01-24	2.5600	2.5600	2.5600	2.5600	-20.000%	1	7	+30.859%
2024-01-22	3.2000	3.2000	3.2000	3.2000	0.000%	4	6	+4.688%
2024-01-16	3.2000	3.2000	3.2000	3.2000	0.000%	1	2	+4.688%