Dark

HPQ20261218P28
HPQ Dec 18 2026 28.00 Put (HPQ261218P00028000)
option OPRA

EOD

Sep 21, 2026

1.35+23.853%(+0.26)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.1700	1.3500	1.0800	1.3500	+23.853%	29	1,317	0.000%
2026-09-18	1.1200	1.2000	1.0700	1.0900	+0.926%	19	1,313	+23.853%
2026-09-17	1.3900	1.3900	1.0800	1.0800	-22.857%	17	1,306	+25.000%
2026-09-16	1.3000	1.5000	1.3000	1.4000	+23.894%	18	1,299	-3.571%
2026-09-15	1.1300	1.1300	1.1300	1.1300	-6.612%	2	1,316	+19.469%
2026-09-14	1.2300	1.3000	1.1300	1.2100	+19.802%	54	1,316	+11.570%
2026-09-11	1.2300	1.2600	1.0100	1.0100	-41.618%	71	1,276	+33.663%
2026-09-09	1.7300	1.7300	1.7300	1.7300	-9.896%	3	1,253	-21.965%
2026-09-08	1.6800	1.9200	1.6800	1.9200	+18.519%	14	1,252	-29.688%
2026-09-04	1.6400	1.6800	1.6200	1.6200	+3.185%	18	1,241	-16.667%
2026-09-03	1.7300	1.7300	1.5500	1.5700	-3.681%	23	1,241	-14.013%
2026-09-02	1.6000	1.6300	1.5500	1.6300	-14.211%	29	1,235	-17.178%
2026-09-01	1.9000	1.9000	1.9000	1.9000	-9.524%	33	1,231	-28.947%
2026-08-31	2.0600	2.1000	1.9700	2.1000	0.000%	90	1,221	-35.714%
2026-08-28	2.1200	2.2200	1.9900	2.1000	-9.483%	411	1,166	-35.714%
2026-08-27	2.8200	2.8200	2.3200	2.3200	-12.782%	86	786	-41.810%
2026-08-26	2.6600	2.6600	2.6600	2.6600	-2.564%	5	746	-49.248%
2026-08-25	2.7900	2.7900	2.7300	2.7300	-9.000%	13	741	-50.549%
2026-08-24	3.0500	3.1000	3.0000	3.0000	+14.504%	8	741	-55.000%
2026-08-21	2.5800	2.6200	2.5100	2.6200	-1.132%	17	741	-48.473%
2026-08-20	2.6200	2.6500	2.5500	2.6500	+6.855%	31	728	-49.057%
2026-08-19	2.4800	2.4800	2.4800	2.4800	+0.813%	40	726	-45.565%
2026-08-18	2.5200	2.5200	2.4600	2.4600	-13.380%	236	707	-45.122%
2026-08-17	2.7700	2.8400	2.7700	2.8400	+8.397%	35	546	-52.465%
2026-08-14	2.5400	2.6200	2.5400	2.6200	+9.623%	2	550	-48.473%
2026-08-13	2.5000	2.5000	2.3900	2.3900	-22.403%	9	548	-43.515%
2026-08-12	3.1000	3.1000	3.0600	3.0800	+0.654%	7	548	-56.169%
2026-08-11	3.0600	3.0600	3.0600	3.0600	+6.620%	1	548	-55.882%
2026-08-10	2.7500	2.8700	2.7500	2.8700	+1.056%	6	548	-52.962%
2026-08-07	2.8400	2.8400	2.8400	2.8400	-16.959%	2	542	-52.465%
2026-08-06	3.4500	3.4500	3.3300	3.4200	+12.871%	23	541	-60.526%
2026-08-05	3.0300	3.1100	3.0000	3.0300	-8.735%	26	541	-55.446%
2026-08-04	3.3200	3.3200	3.3200	3.3200	-15.949%	2	545	-59.337%
2026-08-03	3.9500	3.9500	3.9500	3.9500	+1.282%	1	543	-65.823%
2026-07-31	3.9500	3.9500	3.9000	3.9000	-11.162%	7	543	-65.385%
2026-07-30	4.3900	4.3900	4.3900	4.3900	+32.229%	21	536	-69.248%
2026-07-29	3.3300	3.3300	3.3200	3.3200	-8.540%	21	536	-59.337%
2026-07-28	3.5500	3.6300	3.5500	3.6300	-31.509%	26	516	-62.810%
2026-07-23	5.3000	5.3000	5.3000	5.3000	-1.487%	3	503	-74.528%
2026-07-17	5.3800	5.3800	5.3800	5.3800	-11.948%	1	500	-74.907%
2026-07-15	5.6200	6.1100	5.6200	6.1100	+10.090%	3	499	-77.905%
2026-07-13	5.5500	5.5500	5.5500	5.5500	-13.686%	12	498	-75.676%
2026-06-18	6.4300	6.4300	6.4300	6.4300	+11.826%	1	497	-79.005%
2026-06-10	5.7500	5.7500	5.7500	5.7500	+4.545%	2	497	-76.522%
2026-06-05	5.5000	5.5000	5.5000	5.5000	+15.789%	1	495	-75.455%
2026-06-02	4.7500	4.7500	4.7500	4.7500	+7.955%	350	495	-71.579%
2026-06-01	4.4000	4.5000	4.4000	4.4000	-45.679%	11	170	-69.318%
2026-04-21	8.1000	8.1000	8.1000	8.1000	+1.250%	1	169	-83.333%
2026-04-13	8.0000	8.0000	8.0000	8.0000	-21.951%	1	169	-83.125%
2026-02-25	10.2500	10.2500	10.2500	10.2500	+9.159%	1	169	-86.829%
2026-01-28	9.3900	9.3900	9.3900	9.3900	+5.506%	3	169	-85.623%
2026-01-21	8.9000	8.9000	8.9000	8.9000	+14.249%	1	166	-84.831%
2026-01-07	7.7900	7.7900	7.7900	7.7900	+21.719%	1	166	-82.670%
2025-12-19	6.4000	6.4000	6.4000	6.4000	+16.364%	2	166	-78.906%
2025-12-16	5.5000	5.5000	5.5000	5.5000	+3.774%	2	166	-75.455%
2025-12-09	5.3000	5.3000	5.3000	5.3000	-7.826%	1	166	-74.528%
2025-11-25	5.7500	5.7500	5.7500	5.7500	-8.730%	2	165	-76.522%
2025-11-17	6.3000	6.3000	6.3000	6.3000	+27.273%	1	163	-78.571%
2025-11-07	4.9500	4.9500	4.9500	4.9500	+7.609%	1	163	-72.727%
2025-11-03	4.6000	4.6000	4.6000	4.6000	+2.222%	14	163	-70.652%
2025-10-02	4.5000	4.5000	4.5000	4.5000	+4.651%	1	163	-70.000%
2025-09-29	4.3000	4.3000	4.3000	4.3000	+24.277%	1	163	-68.605%
2025-09-23	3.5000	3.5000	3.4600	3.4600	-5.205%	4	163	-60.983%
2025-09-22	3.6500	3.6500	3.6500	3.6500	+0.275%	1	165	-63.014%
2025-09-19	3.6400	3.6400	3.6400	3.6400	-2.933%	1	164	-62.912%
2025-09-15	3.7500	3.7500	3.7500	3.7500	+2.740%	1	165	-64.000%
2025-09-12	3.6500	3.6500	3.6500	3.6500	+1.389%	1	164	-63.014%
2025-09-10	3.6000	3.6000	3.6000	3.6000	+4.348%	3	165	-62.500%
2025-09-08	3.4500	3.4500	3.4500	3.4500	+1.471%	1	165	-60.870%
2025-09-05	3.3500	3.5000	3.3500	3.4000	-4.225%	20	164	-60.294%
2025-09-04	3.6000	3.6000	3.5000	3.5500	-4.054%	20	146	-61.972%
2025-09-03	3.7000	3.7000	3.7000	3.7000	-1.333%	35	161	-63.514%
2025-08-29	3.7500	3.7500	3.7500	3.7500	-6.250%	20	136	-64.000%
2025-08-28	3.7000	4.0000	3.7000	4.0000	-6.977%	35	136	-66.250%
2025-08-25	4.3500	4.3500	4.3000	4.3000	-5.077%	8	103	-68.605%
2025-08-18	4.5300	4.5300	4.5300	4.5300	-11.176%	2	102	-70.199%
2025-07-02	5.1000	5.1000	5.1000	5.1000	-16.393%	2	100	-73.529%
2025-06-16	6.1000	6.1000	6.1000	6.1000	+2.521%	2	98	-77.869%
2025-06-04	5.8000	6.0000	5.8000	5.9500	+29.348%	4	97	-77.311%
2025-05-27	4.6000	4.6000	4.6000	4.6000	+4.545%	1	97	-70.652%
2025-05-14	4.4000	4.4000	4.4000	4.4000	-24.786%	1	97	-69.318%
2025-05-07	5.9000	5.9100	5.8500	5.8500	-27.599%	55	96	-76.923%
2025-04-08	8.0800	8.0800	8.0800	8.0800	+3.590%	200	74	-83.292%
2025-04-07	8.4000	8.4000	7.8000	7.8000	-4.878%	19	215	-82.692%
2025-04-04	8.2000	8.2000	8.2000	8.2000	+95.238%	4	225	-83.537%
2025-03-21	4.2000	4.2000	4.2000	4.2000	+9.375%	2	227	-67.857%
2025-03-10	3.5600	3.8400	3.5600	3.8400	+2.949%	2	227	-64.844%
2025-03-07	3.5800	3.7300	3.5800	3.7300	-5.570%	4	227	-63.807%
2025-03-04	3.9500	3.9500	3.9500	3.9500	+20.427%	1	226	-65.823%
2025-02-28	3.2800	3.2800	3.2800	3.2800	+19.708%	2	227	-58.841%
2025-02-14	2.6600	2.7400	2.6600	2.7400	-6.485%	4	226	-50.730%
2025-02-10	2.7700	2.9300	2.7700	2.9300	-2.333%	2	226	-53.925%
2025-02-06	2.9200	3.0000	2.9200	3.0000	+4.167%	2	226	-55.000%
2025-01-31	2.7600	2.8800	2.7600	2.8800	-4.950%	4	226	-53.125%
2025-01-30	2.8600	3.0300	2.8600	3.0300	-0.329%	2	226	-55.446%
2025-01-27	2.8800	3.0400	2.8800	3.0400	+3.401%	2	226	-55.592%
2025-01-21	2.8800	2.9400	2.8800	2.9400	-5.161%	2	226	-54.082%
2025-01-17	2.8900	3.1000	2.8900	3.1000	-0.641%	4	226	-56.452%
2025-01-16	2.9400	3.1200	2.9400	3.1200	-0.952%	2	226	-56.731%
2025-01-14	3.0000	3.1500	3.0000	3.1500	+41.256%	2	226	-57.143%
2024-11-11	2.2300	2.2300	2.2300	2.2300	-3.043%	1	226	-39.462%
2024-10-15	2.3000	2.3000	2.3000	2.3000	-33.526%	2	225	-41.304%
2024-09-16	3.4500	3.4600	3.4500	3.4600	+1.765%	2	227	-60.983%
2024-09-13	3.4000	3.4000	3.4000	3.4000	+4.615%	2	225	-60.294%
2024-08-29	3.2500	3.2500	3.2500	3.2500	+2.201%	1	224	-58.462%
2024-08-19	2.6000	3.1800	2.6000	3.1800	-18.670%	11	224	-57.547%
2024-08-05	3.9100	3.9100	3.9100	3.9100	+37.676%	1	213	-65.473%
2024-08-01	2.8400	2.8400	2.8400	2.8400	+3.273%	1	213	-52.465%
2024-07-31	2.7500	2.7500	2.7500	2.7500	-2.482%	1	213	-50.909%
2024-07-30	2.7200	2.8200	2.6700	2.8200	-4.407%	12	213	-52.128%
2024-06-26	2.3300	2.9500	2.3300	2.9500	-1.667%	202	213	-54.237%
2024-06-03	3.0000	3.0000	3.0000	3.0000	-10.448%	10	14	-55.000%
2024-05-24	3.3500	3.3500	3.3500	3.3500	-28.112%	2	4	-59.701%
2024-05-06	4.6600	4.6600	4.6600	4.6600	+5.669%	1	4	-71.030%
2024-01-16	4.4100	4.4100	4.4100	4.4100	+1.848%	1	3	-69.388%
2024-01-12	4.3300	4.3300	4.3300	4.3300	0.000%	2	0	-68.822%