Dark

HPQ20270115P13
HPQ Jan 15 2027 13.00 Put (HPQ270115P00013000)
option OPRA

EOD

Sep 16, 2026

0.0300-25.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0300	0.0300	0.0300	0.0300	-25.000%	1	341	0.000%
2026-08-28	0.0400	0.0400	0.0400	0.0400	-20.000%	100	342	-25.000%
2026-08-14	0.0500	0.0500	0.0500	0.0500	+25.000%	2	442	-40.000%
2026-08-13	0.1000	0.1000	0.0400	0.0400	-42.857%	153	444	-25.000%
2026-08-05	0.1500	0.1500	0.0700	0.0700	-36.364%	163	597	-57.143%
2026-07-31	0.1100	0.1100	0.1100	0.1100	+10.000%	1	760	-72.727%
2026-07-29	0.1000	0.1000	0.1000	0.1000	-56.522%	1	760	-70.000%
2026-07-27	0.2300	0.2300	0.2300	0.2300	+35.294%	25	781	-86.957%
2026-07-22	0.1700	0.1700	0.1700	0.1700	0.000%	2	806	-82.353%
2026-07-10	0.2800	0.2800	0.1700	0.1700	-34.615%	2	808	-82.353%
2026-07-08	0.3400	0.3400	0.2600	0.2600	0.000%	2	807	-88.462%
2026-07-01	0.3300	0.3300	0.2600	0.2600	-10.345%	4	808	-88.462%
2026-06-25	0.2900	0.2900	0.2900	0.2900	+11.538%	2	806	-89.655%
2026-06-23	0.2600	0.2600	0.2600	0.2600	-3.704%	1	808	-88.462%
2026-06-22	0.2700	0.2700	0.2700	0.2700	+17.391%	1	809	-88.889%
2026-06-16	0.3100	0.3100	0.2300	0.2300	0.000%	2	809	-86.957%
2026-06-10	0.2300	0.2300	0.2300	0.2300	+9.524%	6	810	-86.957%
2026-06-08	0.2900	0.2900	0.2100	0.2100	-16.000%	2	814	-85.714%
2026-05-29	0.2300	0.2500	0.2100	0.2500	-16.667%	204	814	-88.000%
2026-05-28	0.2600	0.3000	0.2600	0.3000	-11.765%	3	953	-90.000%
2026-05-27	0.3500	0.3500	0.3400	0.3400	-5.556%	3	950	-91.176%
2026-05-26	0.3700	0.3900	0.3600	0.3600	+2.857%	30	950	-91.667%
2026-05-22	0.3500	0.3500	0.3500	0.3500	-35.185%	1	970	-91.429%
2026-05-21	0.5700	0.5700	0.5200	0.5400	-10.000%	21	971	-94.444%
2026-05-19	0.6000	0.6000	0.6000	0.6000	+20.000%	1	971	-95.000%
2026-05-08	0.6000	0.6000	0.5000	0.5000	-7.407%	18	953	-94.000%
2026-05-06	0.5500	0.5500	0.5400	0.5400	-3.571%	325	951	-94.444%
2026-05-05	0.6400	0.6400	0.5600	0.5600	+5.660%	3	626	-94.643%
2026-05-04	0.5300	0.5300	0.5300	0.5300	0.000%	50	623	-94.340%
2026-05-01	0.5300	0.5300	0.5300	0.5300	-24.286%	5	568	-94.340%
2026-04-28	0.7000	0.7000	0.7000	0.7000	+16.667%	1	568	-95.714%
2026-04-27	0.6000	0.6000	0.6000	0.6000	+1.695%	4	569	-95.000%
2026-04-22	0.5900	0.5900	0.5900	0.5900	-30.588%	1	565	-94.915%
2026-04-14	0.8300	0.8500	0.8300	0.8500	+1.190%	6	566	-96.471%
2026-04-13	0.8600	0.8600	0.8400	0.8400	-10.638%	7	565	-96.429%
2026-04-10	0.9400	0.9400	0.9400	0.9400	+4.444%	20	560	-96.809%
2026-04-08	0.9000	0.9000	0.9000	0.9000	+9.756%	2	540	-96.667%
2026-04-06	0.8300	0.8300	0.8100	0.8200	-6.818%	103	538	-96.341%
2026-04-02	0.8800	0.8800	0.8800	0.8800	-4.348%	5	448	-96.591%
2026-03-30	0.9200	0.9200	0.9200	0.9200	+6.977%	10	448	-96.739%
2026-03-27	0.8600	0.8600	0.8600	0.8600	-11.340%	3	445	-96.512%
2026-03-20	0.9500	0.9700	0.9500	0.9700	+2.105%	14	445	-96.907%
2026-03-17	0.9500	0.9500	0.9500	0.9500	+2.151%	1	445	-96.842%
2026-03-16	0.9000	0.9300	0.9000	0.9300	+1.087%	5	445	-96.774%
2026-03-12	0.9000	0.9200	0.9000	0.9200	-6.122%	5	444	-96.739%
2026-03-11	0.9800	0.9900	0.9800	0.9800	+2.083%	10	441	-96.939%
2026-03-10	0.9600	0.9600	0.9600	0.9600	+1.053%	1	433	-96.875%
2026-03-06	0.9100	0.9500	0.9100	0.9500	+5.556%	113	433	-96.842%
2026-03-05	0.9000	0.9000	0.9000	0.9000	-4.255%	17	333	-96.667%
2026-02-27	0.9400	0.9400	0.9400	0.9400	-14.545%	24	333	-96.809%
2026-02-20	1.0500	1.1000	1.0500	1.1000	+1.852%	67	333	-97.273%
2026-02-19	1.0500	1.0800	1.0400	1.0800	-1.818%	3	266	-97.222%
2026-02-18	1.1000	1.1000	1.1000	1.1000	+20.879%	3	263	-97.273%
2026-02-13	0.9100	0.9100	0.9100	0.9100	-14.151%	16	260	-96.703%
2026-02-12	1.0800	1.0800	1.0600	1.0600	+19.101%	2	260	-97.170%
2026-02-09	0.9000	0.9000	0.8800	0.8900	-1.111%	8	258	-96.629%
2026-02-03	0.9800	1.0200	0.9000	0.9000	+4.651%	109	250	-96.667%
2026-01-29	0.9000	0.9000	0.8600	0.8600	+4.878%	4	145	-96.512%
2026-01-28	0.8200	0.8200	0.8200	0.8200	-3.529%	1	143	-96.341%
2026-01-27	0.8500	0.8500	0.8500	0.8500	-2.299%	2	142	-96.471%
2026-01-26	0.8700	0.8700	0.8700	0.8700	+1.163%	4	140	-96.552%
2026-01-23	0.8500	0.8700	0.8400	0.8600	+13.158%	19	140	-96.512%
2026-01-21	0.7600	0.7600	0.7600	0.7600	+4.110%	1	122	-96.053%
2026-01-20	0.7000	0.7300	0.7000	0.7300	+14.063%	56	122	-95.890%
2026-01-16	0.5700	0.6400	0.5700	0.6400	+14.286%	28	39	-95.313%
2026-01-09	0.5600	0.5600	0.5600	0.5600	-3.448%	1	39	-94.643%
2026-01-07	0.5800	0.5800	0.5800	0.5800	+56.757%	1	39	-94.828%
2025-12-17	0.3700	0.3700	0.3700	0.3700	+2.778%	2	38	-91.892%
2025-10-31	0.2600	0.3600	0.2600	0.3600	+9.091%	2	40	-91.667%
2025-10-21	0.2700	0.3300	0.2700	0.3300	+50.000%	2	40	-90.909%
2025-10-06	0.2200	0.2200	0.2200	0.2200	+22.222%	1	40	-86.364%
2025-09-26	0.1800	0.1800	0.1800	0.1800	-21.739%	1	40	-83.333%
2025-09-08	0.2700	0.2700	0.2300	0.2300	-55.769%	2	39	-86.957%
2025-07-14	0.5200	0.5200	0.5200	0.5200	-1.887%	2	39	-94.231%
2025-07-02	0.4800	0.5300	0.4800	0.5300	+3.922%	2	37	-94.340%
2025-06-30	0.5100	0.5100	0.5100	0.5100	-12.069%	23	37	-94.118%
2025-06-26	0.5800	0.5800	0.5800	0.5800	-35.556%	1	14	-94.828%
2025-04-24	0.9000	0.9000	0.9000	0.9000	-15.888%	1	14	-96.667%
2025-04-21	1.0700	1.0700	1.0700	1.0700	-6.957%	1	13	-97.196%
2025-04-07	1.2000	1.2000	1.1500	1.1500	0.000%	12	12	-97.391%