Dark

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

EOD

Sep 21, 2026

0.6300+26.000%(+0.1300)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.5700	0.6500	0.5700	0.6300	+26.000%	26	572	0.000%
2026-09-18	0.4800	0.5000	0.4800	0.5000	0.000%	5	556	+26.000%
2026-09-17	0.5000	0.5000	0.5000	0.5000	-19.355%	2	561	+26.000%
2026-09-16	0.6400	0.6400	0.6200	0.6200	+3.333%	2	563	+1.613%
2026-09-14	0.6000	0.6000	0.6000	0.6000	+11.111%	2	563	+5.000%
2026-09-11	0.5100	0.6900	0.5100	0.5400	-15.625%	39	561	+16.667%
2026-09-09	0.7800	0.7800	0.6400	0.6400	-32.632%	8	532	-1.563%
2026-09-08	0.9300	0.9500	0.8800	0.9500	+35.714%	6	534	-33.684%
2026-09-04	0.7800	0.7900	0.7000	0.7000	-9.091%	29	519	-10.000%
2026-09-03	0.8400	0.8500	0.7200	0.7700	+1.316%	99	519	-18.182%
2026-09-02	0.7500	0.8900	0.7500	0.7600	-18.280%	39	510	-17.105%
2026-09-01	0.9600	0.9800	0.9000	0.9300	+1.087%	8	528	-32.258%
2026-08-31	1.0500	1.0500	0.9200	0.9200	-9.804%	11	526	-31.522%
2026-08-28	1.0600	1.0800	0.9800	1.0200	-21.538%	19	523	-38.235%
2026-08-27	1.3500	1.5000	1.3000	1.3000	+16.071%	109	523	-51.538%
2026-08-26	1.3200	1.3200	1.1200	1.1200	-22.222%	18	470	-43.750%
2026-08-25	1.4500	1.4500	1.4200	1.4400	-11.656%	12	455	-56.250%
2026-08-24	1.4700	1.6300	1.4700	1.6300	+15.603%	33	453	-61.350%
2026-08-21	1.4200	1.4200	1.3500	1.4100	+0.714%	8	434	-55.319%
2026-08-20	1.3800	1.4000	1.3800	1.4000	+9.375%	3	433	-55.000%
2026-08-19	1.2800	1.2800	1.2800	1.2800	-12.329%	1	432	-50.781%
2026-08-18	1.4500	1.4600	1.4300	1.4600	-6.410%	7	432	-56.849%
2026-08-17	1.4900	1.5600	1.4900	1.5600	+12.230%	32	432	-59.615%
2026-08-14	1.2900	1.4400	1.2900	1.3900	+1.460%	144	409	-54.676%
2026-08-13	1.0900	1.3800	1.0900	1.3700	-19.412%	5	409	-54.015%
2026-08-12	1.8100	1.8300	1.6900	1.7000	+13.333%	13	410	-62.941%
2026-08-10	1.4500	1.5000	1.4500	1.5000	-7.407%	2	407	-58.000%
2026-08-07	1.8000	1.8000	1.6200	1.6200	-19.000%	16	407	-61.111%
2026-08-06	2.0000	2.0000	2.0000	2.0000	+9.290%	1	401	-68.500%
2026-08-05	1.8600	1.8600	1.7400	1.8300	-6.633%	50	400	-65.574%
2026-08-04	1.9100	1.9600	1.9100	1.9600	-16.596%	3	388	-67.857%
2026-07-31	2.3500	2.3500	2.3000	2.3500	-13.284%	6	387	-73.191%
2026-07-30	2.4600	2.7300	2.4600	2.7100	+32.195%	35	393	-76.753%
2026-07-28	2.0900	2.0900	2.0500	2.0500	-28.819%	14	366	-69.268%
2026-07-24	3.1500	3.1500	2.8800	2.8800	-14.030%	9	369	-78.125%
2026-07-23	3.3500	3.3500	3.3500	3.3500	+6.349%	1	366	-81.194%
2026-07-22	3.1500	3.1500	3.1500	3.1500	-17.105%	4	365	-80.000%
2026-07-20	3.8000	3.8000	3.8000	3.8000	+10.145%	3	363	-83.421%
2026-07-17	3.3500	3.4500	3.3000	3.4500	-11.538%	225	361	-81.739%
2026-07-15	3.9000	3.9000	3.9000	3.9000	+16.418%	1	333	-83.846%
2026-07-14	3.1500	3.3500	3.1500	3.3500	-5.634%	78	334	-81.194%
2026-07-13	3.6000	3.6000	3.5500	3.5500	0.000%	40	337	-82.254%
2026-07-10	3.5500	3.5500	3.5500	3.5500	-5.333%	1	302	-82.254%
2026-07-09	3.7500	3.7500	3.7500	3.7500	-6.250%	1	302	-83.200%
2026-07-08	4.0000	4.0000	4.0000	4.0000	-20.000%	52	302	-84.250%
2026-07-02	4.7100	5.0000	4.7100	5.0000	+9.409%	54	303	-87.400%
2026-06-29	4.5700	4.5700	4.5700	4.5700	+0.440%	1	303	-86.214%
2026-06-26	4.5500	4.5500	4.5500	4.5500	+5.814%	3	303	-86.154%
2026-06-25	4.3000	4.3000	4.3000	4.3000	+0.703%	11	300	-85.349%
2026-06-17	4.2700	4.2700	4.2700	4.2700	+16.986%	1	288	-85.246%
2026-06-15	3.4700	3.6500	3.4700	3.6500	+0.829%	12	288	-82.740%
2026-06-12	3.6200	3.6200	3.6200	3.6200	-3.467%	1	288	-82.597%
2026-06-10	3.7500	3.7500	3.7500	3.7500	-10.714%	1	287	-83.200%
2026-06-09	3.8000	4.2000	3.8000	4.2000	+10.526%	3	286	-85.000%
2026-06-05	3.6700	3.8000	3.6500	3.8000	+8.571%	109	284	-83.421%
2026-06-04	3.4500	3.5000	3.4500	3.5000	-2.507%	24	391	-82.000%
2026-06-03	3.5900	3.5900	3.5900	3.5900	+19.667%	108	390	-82.451%
2026-06-02	3.0000	3.0000	3.0000	3.0000	+5.263%	1	282	-79.000%
2026-06-01	3.0100	3.0100	2.8500	2.8500	-9.524%	3	281	-77.895%
2026-05-29	3.1500	3.1500	3.1500	3.1500	-14.865%	1	278	-80.000%
2026-05-28	3.7000	3.7000	3.7000	3.7000	-5.128%	1	277	-82.973%
2026-05-22	4.0000	4.0000	3.9000	3.9000	-23.379%	7	276	-83.846%
2026-05-08	5.0900	5.0900	5.0900	5.0900	-11.478%	1	270	-87.623%
2026-05-07	5.7500	5.7500	5.7500	5.7500	+1.770%	7	270	-89.043%
2026-05-06	5.6700	5.6700	5.5000	5.6500	-20.979%	100	267	-88.850%
2026-04-15	7.1500	7.1500	7.1500	7.1500	-5.921%	15	167	-91.189%
2026-03-20	7.6000	7.6000	7.6000	7.6000	+1.333%	4	182	-91.711%
2026-03-11	7.5000	7.5000	7.5000	7.5000	-6.015%	34	186	-91.600%
2026-02-20	7.9800	7.9800	7.9800	7.9800	+8.571%	1	160	-92.105%
2026-02-17	7.3500	7.3500	7.3500	7.3500	+2.797%	2	160	-91.429%
2026-02-09	7.1500	7.1500	7.1500	7.1500	-1.379%	1	160	-91.189%
2026-01-28	7.2500	7.2500	7.2500	7.2500	+4.920%	2	161	-91.310%
2026-01-21	6.9100	6.9100	6.9100	6.9100	+3.443%	1	161	-90.883%
2026-01-20	6.6000	6.6800	6.6000	6.6800	+19.286%	16	160	-90.569%
2026-01-13	5.6000	5.6000	5.6000	5.6000	+2.752%	2	145	-88.750%
2026-01-08	5.4500	5.4500	5.4500	5.4500	+47.297%	1	147	-88.440%
2025-12-17	3.7000	3.7000	3.7000	3.7000	-2.632%	4	146	-82.973%
2025-12-16	3.7500	3.8000	3.7000	3.8000	+4.110%	5	146	-83.421%
2025-12-10	3.6000	3.6500	3.6000	3.6500	+1.389%	3	147	-82.740%
2025-12-08	3.6000	3.6000	3.6000	3.6000	+7.463%	1	144	-82.500%
2025-12-05	3.3500	3.3500	3.3500	3.3500	0.000%	2	144	-81.194%
2025-12-04	3.6300	3.6500	3.3500	3.3500	-9.946%	19	142	-81.194%
2025-12-03	3.6000	3.7200	3.6000	3.7200	+1.918%	19	129	-83.065%
2025-12-02	3.6500	3.6500	3.6500	3.6500	-10.976%	10	112	-82.740%
2025-11-28	4.1000	4.1000	4.1000	4.1000	-0.966%	2	112	-84.634%
2025-11-25	4.1700	4.1700	4.1400	4.1400	-5.909%	20	110	-84.783%
2025-11-21	4.9500	4.9500	4.4000	4.4000	-13.725%	4	110	-85.682%
2025-11-19	5.1000	5.1000	5.1000	5.1000	+36.000%	2	113	-87.647%
2025-11-13	3.7500	3.7500	3.7500	3.7500	0.000%	1	111	-83.200%
2025-11-12	3.8800	3.8800	3.7500	3.7500	-2.344%	2	110	-83.200%
2025-11-11	3.8000	3.8400	3.8000	3.8400	+28.428%	10	109	-83.594%
2025-10-02	2.9900	2.9900	2.9900	2.9900	+32.889%	2	105	-78.930%
2025-09-23	2.2500	2.2500	2.2500	2.2500	+0.897%	3	103	-72.000%
2025-09-08	2.3100	2.3100	2.2300	2.2300	-7.469%	6	103	-71.749%
2025-09-03	2.4100	2.4100	2.4100	2.4100	+2.119%	10	103	-73.859%
2025-09-02	2.3000	2.3600	2.3000	2.3600	-5.600%	10	93	-73.305%
2025-08-28	2.5000	2.5000	2.5000	2.5000	-35.567%	1	90	-74.800%
2025-08-06	3.8800	3.8800	3.8800	3.8800	-3.000%	3	90	-83.763%
2025-07-18	4.0000	4.0000	4.0000	4.0000	+9.589%	1	90	-84.250%
2025-07-08	3.6500	3.6500	3.6400	3.6500	-16.092%	76	90	-82.740%
2025-06-24	4.3500	4.3500	4.3500	4.3500	-2.902%	2	47	-85.517%
2025-06-18	4.4800	4.4800	4.4800	4.4800	+1.818%	1	49	-85.938%
2025-06-16	4.4000	4.4000	4.4000	4.4000	-5.579%	1	49	-85.682%
2025-06-13	4.6400	4.6600	4.6300	4.6600	+8.372%	50	49	-86.481%
2025-05-30	4.3000	4.3000	4.3000	4.3000	+1.896%	4	52	-85.349%
2025-05-29	4.2200	4.2200	4.2200	4.2200	+41.137%	2	50	-85.071%
2025-05-15	2.9900	2.9900	2.9900	2.9900	+0.673%	1	52	-78.930%
2025-05-14	2.9700	2.9700	2.9700	2.9700	-7.188%	1	52	-78.788%
2025-05-13	3.2200	3.2200	3.2000	3.2000	-51.145%	2	52	-80.313%
2025-04-09	6.4500	6.5500	6.4500	6.5500	+11.966%	4	53	-90.382%
2025-04-07	6.0000	6.0000	5.8500	5.8500	-2.500%	3	55	-89.231%
2025-04-04	6.0000	6.0000	6.0000	6.0000	+96.721%	6	54	-89.500%
2025-04-02	3.0500	3.0500	3.0500	3.0500	+10.909%	1	53	-79.344%
2025-03-27	2.7500	2.7500	2.7500	2.7500	-5.172%	1	53	-77.091%
2025-03-20	2.9000	2.9000	2.9000	2.9000	-9.375%	1	52	-78.276%
2025-03-13	3.2000	3.2000	3.2000	3.2000	+19.850%	10	56	-80.313%
2025-03-10	2.4700	2.6700	2.4700	2.6700	+30.244%	2	56	-76.404%
2025-01-30	1.9100	2.0500	1.9100	2.0500	+8.466%	2	56	-69.268%
2025-01-22	1.8900	1.8900	1.8900	1.8900	-8.696%	4	56	-66.667%
2025-01-15	1.9500	2.0700	1.9500	2.0700	-5.046%	2	52	-69.565%
2025-01-14	2.0400	2.1800	2.0400	2.1800	-2.679%	2	52	-71.101%
2024-12-19	2.2400	2.2400	2.2400	2.2400	+36.585%	2	52	-71.875%
2024-11-27	1.8100	1.8100	1.6400	1.6400	+10.067%	13	41	-61.585%
2024-11-22	1.4900	1.4900	1.4900	1.4900	-12.353%	2	41	-57.718%
2024-11-20	1.7000	1.7000	1.7000	1.7000	+8.974%	1	41	-62.941%
2024-11-11	1.5600	1.5600	1.5600	1.5600	-33.617%	1	42	-59.615%
2024-09-06	2.3500	2.3500	2.3500	2.3500	+9.302%	2	42	-73.191%
2024-08-28	2.1500	2.1500	2.1500	2.1500	+9.694%	1	41	-70.698%
2024-08-23	1.9600	1.9600	1.9600	1.9600	-6.667%	4	40	-67.857%
2024-08-21	2.1000	2.1000	2.1000	2.1000	-7.080%	1	38	-70.000%
2024-08-19	2.2600	2.2600	2.2600	2.2600	-6.224%	1	39	-72.124%
2024-08-12	2.4100	2.4100	2.4100	2.4100	-7.663%	1	38	-73.859%
2024-08-07	2.6100	2.6100	2.6100	2.6100	-17.143%	1	39	-75.862%
2024-08-05	3.1500	3.1500	3.1500	3.1500	+70.270%	2	38	-80.000%
2024-07-26	1.8500	1.8500	1.8500	1.8500	-2.632%	4	40	-65.946%
2024-07-03	1.9000	1.9000	1.9000	1.9000	+1.604%	1	37	-66.842%
2024-05-30	1.8700	1.8700	1.8700	1.8700	-17.257%	1	37	-66.310%
2024-05-28	2.2600	2.2600	2.2600	2.2600	-13.077%	2	38	-72.124%
2024-05-15	2.6000	2.6000	2.6000	2.6000	-25.501%	1	36	-75.769%
2024-05-02	3.4900	3.4900	3.4900	3.4900	+12.581%	25	35	-81.948%
2024-02-28	3.1000	3.1000	3.1000	3.1000	+0.649%	1	10	-79.677%
2024-01-26	3.0800	3.0800	3.0800	3.0800	+20.313%	2	9	-79.545%
2024-01-24	2.5600	2.5600	2.5600	2.5600	-20.000%	1	7	-75.391%
2024-01-22	3.2000	3.2000	3.2000	3.2000	0.000%	4	6	-80.313%
2024-01-16	3.2000	3.2000	3.2000	3.2000	0.000%	1	2	-80.313%