Dark

HPQ20270115P15
HPQ Jan 15 2027 15.00 Put (HPQ270115P00015000)
option OPRA

Inactive

Jul 16, 2026

0.38000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.3800	0.3800	0.3800	0.3800	0.000%	1	2,152	0.000%
2026-07-15	0.3800	0.3800	0.3800	0.3800	0.000%	2	2,153	0.000%
2026-07-09	0.3900	0.3900	0.3800	0.3800	-17.391%	21	2,151	0.000%
2026-07-08	0.4600	0.4600	0.4600	0.4600	-8.000%	2	2,170	-17.391%
2026-06-24	0.5000	0.5000	0.5000	0.5000	+11.111%	4	2,172	-24.000%
2026-06-22	0.4700	0.4700	0.4500	0.4500	-8.163%	50	2,168	-15.556%
2026-06-17	0.5000	0.5000	0.4900	0.4900	+13.953%	21	2,097	-22.449%
2026-06-15	0.4100	0.4300	0.4100	0.4300	-12.245%	57	2,097	-11.628%
2026-06-09	0.4900	0.4900	0.4900	0.4900	+4.255%	1	2,047	-22.449%
2026-06-08	0.4700	0.4700	0.4700	0.4700	+6.818%	60	2,046	-19.149%
2026-06-04	0.4400	0.4400	0.4400	0.4400	+2.326%	1	1,986	-13.636%
2026-06-03	0.4300	0.4300	0.4300	0.4300	+4.878%	1	1,987	-11.628%
2026-06-02	0.4500	0.4500	0.4100	0.4100	0.000%	2	1,987	-7.317%
2026-06-01	0.4100	0.4100	0.4100	0.4100	+10.811%	20	1,988	-7.317%
2026-05-29	0.4000	0.4500	0.3500	0.3700	-27.451%	132	1,968	+2.703%
2026-05-28	0.4900	0.5100	0.4900	0.5100	-7.273%	7	1,896	-25.490%
2026-05-27	0.6100	0.6100	0.5500	0.5500	-15.385%	4	1,902	-30.909%
2026-05-22	0.6700	0.6900	0.6000	0.6500	-21.687%	786	1,898	-41.538%
2026-05-21	0.8300	0.8300	0.8300	0.8300	-12.632%	18	1,976	-54.217%
2026-05-20	0.9900	0.9900	0.9000	0.9500	-5.000%	13	1,976	-60.000%
2026-05-18	1.0000	1.0000	1.0000	1.0000	-0.990%	2	1,988	-62.000%
2026-05-15	1.0600	1.0600	1.0100	1.0100	+2.020%	2	1,988	-62.376%
2026-05-14	0.9900	0.9900	0.9900	0.9900	+10.000%	1	1,989	-61.616%
2026-05-13	0.9000	0.9000	0.9000	0.9000	+2.273%	12	1,977	-57.778%
2026-05-11	0.7900	0.8800	0.7900	0.8800	+1.149%	5	1,977	-56.818%
2026-05-08	0.8700	0.8700	0.8700	0.8700	-9.375%	1	1,977	-56.322%
2026-05-07	0.9600	0.9600	0.9600	0.9600	+6.667%	7	1,978	-60.417%
2026-05-06	0.9000	0.9000	0.9000	0.9000	-12.621%	6	1,971	-57.778%
2026-05-05	0.9900	1.1600	0.9900	1.0300	+4.040%	5	1,977	-63.107%
2026-05-04	0.9800	0.9900	0.9800	0.9900	+3.125%	9	1,978	-61.616%
2026-05-01	0.9600	0.9600	0.9600	0.9600	-4.000%	1	1,982	-60.417%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-17.355%	1	1,982	-62.000%
2026-04-27	1.2100	1.2100	1.2100	1.2100	+7.080%	1	1,981	-68.595%
2026-04-24	1.1300	1.1300	1.1300	1.1300	+10.784%	5	1,982	-66.372%
2026-04-22	1.1000	1.1000	1.0200	1.0200	+0.990%	2	1,977	-62.745%
2026-04-21	0.9600	1.0100	0.9600	1.0100	-12.174%	2	1,975	-62.376%
2026-04-20	1.1500	1.1500	1.1500	1.1500	-4.167%	4	1,975	-66.957%
2026-04-17	1.1600	1.2000	1.1600	1.2000	+1.695%	2	1,975	-68.333%
2026-04-16	1.2400	1.2600	1.1800	1.1800	-18.056%	4	1,974	-67.797%
2026-04-14	1.4300	1.4500	1.3800	1.4400	+0.699%	49	1,971	-73.611%
2026-04-13	1.3200	1.4300	1.3200	1.4300	-4.667%	3	1,966	-73.427%
2026-04-10	1.4500	1.5400	1.4500	1.5000	-3.226%	3	1,967	-74.667%
2026-04-09	1.3700	1.5500	1.3700	1.5500	+6.164%	2	1,966	-75.484%
2026-04-08	1.4600	1.4600	1.4600	1.4600	+2.817%	1	1,966	-73.973%
2026-04-07	1.4200	1.4200	1.4200	1.4200	+2.899%	1	1,967	-73.239%
2026-04-06	1.4100	1.4100	1.3500	1.3800	-2.128%	54	1,967	-72.464%
2026-04-02	1.4100	1.4100	1.4100	1.4100	-4.730%	1	1,974	-73.050%
2026-04-01	1.4200	1.4900	1.4200	1.4800	-3.896%	8	1,974	-74.324%
2026-03-31	1.5400	1.5400	1.5400	1.5400	+5.479%	1	1,974	-75.325%
2026-03-30	1.3800	1.5000	1.3500	1.4600	+1.389%	13	1,974	-73.973%
2026-03-27	1.3900	1.4400	1.3900	1.4400	+5.109%	2	1,978	-73.611%
2026-03-26	1.2200	1.3700	1.2200	1.3700	+4.580%	10	1,978	-72.263%
2026-03-25	1.1700	1.3100	1.1700	1.3100	-8.392%	3	1,977	-70.992%
2026-03-24	1.5800	1.5800	1.4300	1.4300	-4.027%	3	1,977	-73.427%
2026-03-23	1.5300	1.5300	1.4900	1.4900	-6.289%	2	1,977	-74.497%
2026-03-20	1.5900	1.5900	1.5900	1.5900	+1.923%	1	1,977	-76.101%
2026-03-18	1.5600	1.5600	1.5600	1.5600	+12.230%	5	1,977	-75.641%
2026-03-17	1.4700	1.5300	1.3900	1.3900	-8.553%	3	1,977	-72.662%
2026-03-16	1.5200	1.5200	1.5200	1.5200	-3.185%	4	1,979	-75.000%
2026-03-13	1.4600	1.5700	1.4600	1.5700	+3.974%	3	1,980	-75.796%
2026-03-12	1.5200	1.5200	1.4000	1.5100	-5.625%	57	1,980	-74.834%
2026-03-11	1.5000	1.6100	1.5000	1.6000	+1.266%	9	1,930	-76.250%
2026-03-10	1.5800	1.5800	1.5800	1.5800	-0.629%	1	1,930	-75.949%
2026-03-09	1.5900	1.5900	1.5900	1.5900	+6.000%	4	1,931	-76.101%
2026-03-06	1.5500	1.5500	1.5000	1.5000	+2.740%	6	1,927	-74.667%
2026-03-05	1.4300	1.4600	1.4300	1.4600	-2.013%	8	1,927	-73.973%
2026-03-04	1.5400	1.5500	1.4900	1.4900	+20.161%	8	1,927	-74.497%
2026-03-03	1.6000	1.6000	1.2400	1.2400	-20.000%	2	1,926	-69.355%
2026-03-02	1.5100	1.5500	1.5100	1.5500	+0.649%	13	1,925	-75.484%
2026-02-27	1.5800	1.6600	1.5400	1.5400	-9.412%	14	1,914	-75.325%
2026-02-25	1.6600	1.7900	1.6600	1.7000	-7.104%	17	1,929	-77.647%
2026-02-24	1.7000	1.8300	1.7000	1.8300	+4.571%	12	1,929	-79.235%
2026-02-23	1.7100	1.7500	1.7100	1.7500	-0.568%	7	1,918	-78.286%
2026-02-20	1.5800	1.7700	1.5800	1.7600	+1.149%	20	1,912	-78.409%
2026-02-19	1.7400	1.7500	1.7400	1.7400	+3.571%	4	1,929	-78.161%
2026-02-17	1.5500	1.6800	1.5500	1.6800	+12.752%	28	1,928	-77.381%
2026-02-13	1.4900	1.4900	1.4900	1.4900	-13.372%	6	1,900	-74.497%
2026-02-12	1.7000	1.7200	1.7000	1.7200	+22.857%	14	1,900	-77.907%
2026-02-10	1.4000	1.4000	1.4000	1.4000	-4.110%	1	1,886	-72.857%
2026-02-09	1.4600	1.4600	1.4600	1.4600	+1.389%	1	1,887	-73.973%
2026-02-06	1.4400	1.4400	1.4400	1.4400	-2.041%	1,500	1,886	-73.611%
2026-02-05	1.5000	1.5000	1.4700	1.4700	+9.701%	6	386	-74.150%
2026-02-04	1.2500	1.3400	1.2500	1.3400	-12.418%	58	391	-71.642%
2026-02-03	1.6100	1.6100	1.5300	1.5300	+21.429%	20	361	-75.163%
2026-02-02	1.3000	1.3000	1.2600	1.2600	-10.638%	51	342	-69.841%
2026-01-30	1.4100	1.4100	1.4100	1.4100	-1.399%	10	291	-73.050%
2026-01-28	1.3800	1.4300	1.3800	1.4300	+2.143%	16	291	-73.427%
2026-01-27	1.4400	1.5000	1.4000	1.4000	+1.449%	19	291	-72.857%
2026-01-26	1.3800	1.3800	1.3800	1.3800	-3.497%	1	283	-72.464%
2026-01-23	1.3800	1.4300	1.3800	1.4300	+17.213%	11	282	-73.427%
2026-01-22	1.2200	1.2200	1.2200	1.2200	-8.955%	1	271	-68.852%
2026-01-21	1.1800	1.3400	1.1800	1.3400	+12.605%	50	271	-71.642%
2026-01-20	1.1800	1.3500	1.1800	1.1900	+14.423%	7	221	-68.067%
2026-01-15	1.0500	1.0500	1.0400	1.0400	+4.000%	9	219	-63.462%
2026-01-14	0.9500	1.0000	0.9500	1.0000	0.000%	17	210	-62.000%
2026-01-13	1.0000	1.0000	1.0000	1.0000	+7.527%	6	193	-62.000%
2026-01-09	0.9500	0.9500	0.9300	0.9300	-9.709%	3	187	-59.140%
2026-01-08	1.0300	1.0500	1.0300	1.0300	+3.000%	14	184	-63.107%
2026-01-07	1.0000	1.0000	1.0000	1.0000	+49.254%	26	170	-62.000%
2025-12-31	0.6700	0.6700	0.6700	0.6700	+8.065%	1	158	-43.284%
2025-12-26	0.6200	0.6200	0.6200	0.6200	-1.587%	1	158	-38.710%
2025-12-18	0.6300	0.6300	0.6300	0.6300	+3.279%	1	158	-39.683%
2025-12-17	0.6100	0.6100	0.6100	0.6100	-11.594%	6	158	-37.705%
2025-12-01	0.7000	0.7000	0.6900	0.6900	-5.479%	21	164	-44.928%
2025-11-26	0.7300	0.7300	0.7300	0.7300	-10.976%	30	118	-47.945%
2025-11-24	0.8200	0.8200	0.8200	0.8200	-18.812%	10	118	-53.659%
2025-11-18	1.0100	1.0100	1.0100	1.0100	+24.691%	10	123	-62.376%
2025-10-10	0.8100	0.8100	0.8100	0.8100	+47.273%	2	113	-53.086%
2025-10-06	0.5500	0.5500	0.5500	0.5500	+1.852%	10	115	-30.909%
2025-09-26	0.5400	0.5400	0.5400	0.5400	+31.707%	15	125	-29.630%
2025-09-02	0.4100	0.4100	0.4100	0.4100	-12.766%	7	125	-7.317%
2025-08-29	0.4700	0.4700	0.4700	0.4700	+17.500%	5	123	-19.149%
2025-08-28	0.4000	0.4000	0.4000	0.4000	-23.077%	1	123	-5.000%
2025-08-25	0.5200	0.5200	0.5200	0.5200	0.000%	2	124	-26.923%
2025-08-19	0.5200	0.5200	0.5200	0.5200	-16.129%	5	122	-26.923%
2025-08-14	0.5400	0.6200	0.5400	0.6200	-1.587%	7	117	-38.710%
2025-08-12	0.6300	0.6300	0.6300	0.6300	-1.563%	1	120	-39.683%
2025-08-11	0.6400	0.6400	0.6400	0.6400	+1.587%	10	119	-40.625%
2025-08-08	0.6300	0.6300	0.6300	0.6300	-8.696%	2	129	-39.683%
2025-07-31	0.6900	0.6900	0.6900	0.6900	-8.000%	3	129	-44.928%
2025-07-25	0.7500	0.7500	0.7500	0.7500	0.000%	5	126	-49.333%
2025-07-03	0.7500	0.7500	0.7500	0.7500	-3.846%	10	141	-49.333%
2025-07-02	0.8100	0.8100	0.7800	0.7800	-13.333%	2	141	-51.282%
2025-06-27	0.9100	0.9100	0.9000	0.9000	+3.448%	2	143	-57.778%
2025-06-24	0.8700	0.8700	0.8700	0.8700	-13.000%	10	141	-56.322%
2025-06-23	0.9600	1.0000	0.9600	1.0000	+11.111%	17	131	-62.000%
2025-06-12	0.9000	0.9000	0.9000	0.9000	0.000%	10	114	-57.778%
2025-06-11	0.9000	0.9000	0.9000	0.9000	+5.882%	15	104	-57.778%
2025-06-04	0.8900	0.8900	0.8500	0.8500	+30.769%	10	79	-55.294%
2025-05-08	0.6500	0.6500	0.6500	0.6500	-44.915%	1	79	-41.538%
2025-04-23	1.2000	1.2000	1.1800	1.1800	-15.108%	2	79	-67.797%
2025-04-22	1.3900	1.3900	1.3900	1.3900	-30.500%	1	81	-72.662%
2025-04-09	2.0000	2.0000	2.0000	2.0000	+25.000%	1	80	-81.000%
2025-04-07	1.6000	1.6000	1.6000	1.6000	+23.077%	18	79	-76.250%
2025-04-03	0.7300	1.4000	0.7300	1.3000	+154.902%	61	61	-70.769%
2025-03-27	0.5100	0.5100	0.5100	0.5100	0.000%	2	2	-25.490%