Dark

HPQ20270115P18
HPQ Jan 15 2027 18.00 Put (HPQ270115P00018000)
option OPRA

EOD

Sep 21, 2026

0.1100-8.333%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1100	0.1100	0.1100	0.1100	-8.333%	1	2,177	0.000%
2026-09-18	0.1000	0.1200	0.1000	0.1200	0.000%	210	2,177	-8.333%
2026-09-17	0.1200	0.1200	0.1200	0.1200	+9.091%	1	2,215	-8.333%
2026-09-14	0.1300	0.1300	0.0900	0.1100	+10.000%	138	2,216	0.000%
2026-09-04	0.0900	0.1100	0.0900	0.1000	-23.077%	422	1,807	+10.000%
2026-09-03	0.1400	0.1400	0.1300	0.1300	0.000%	9	1,807	-15.385%
2026-09-02	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,807	-15.385%
2026-09-01	0.1200	0.1500	0.1200	0.1500	-16.667%	6	1,807	-26.667%
2026-08-31	0.1800	0.1800	0.1800	0.1800	0.000%	1	1,811	-38.889%
2026-08-28	0.1600	0.1800	0.1400	0.1800	-10.000%	4	1,812	-38.889%
2026-08-27	0.5000	0.5300	0.1600	0.2000	-13.043%	38	1,812	-45.000%
2026-08-26	0.2200	0.2300	0.1800	0.2300	+4.545%	95	1,809	-52.174%
2026-08-25	0.2200	0.2500	0.2000	0.2200	-4.348%	48	1,817	-50.000%
2026-08-24	0.2300	0.2800	0.2300	0.2300	+9.524%	274	1,820	-52.174%
2026-08-21	0.2300	0.2300	0.2100	0.2100	-16.000%	62	1,829	-47.619%
2026-08-14	0.2700	0.2800	0.2500	0.2500	+8.696%	9	1,890	-56.000%
2026-08-13	0.2500	0.2500	0.2300	0.2300	-17.857%	3	1,890	-52.174%
2026-08-10	0.3300	0.3600	0.2800	0.2800	-3.448%	21	1,891	-60.714%
2026-08-07	0.3500	0.3500	0.2900	0.2900	-32.558%	15	1,892	-62.069%
2026-08-06	0.3800	0.4300	0.3800	0.4300	+22.857%	48	1,894	-74.419%
2026-08-05	0.3500	0.3500	0.3500	0.3500	-23.913%	2	1,885	-68.571%
2026-08-04	0.4600	0.4600	0.4600	0.4600	0.000%	1	1,885	-76.087%
2026-08-03	0.4600	0.4600	0.4600	0.4600	-6.122%	7	1,885	-76.087%
2026-07-31	0.5200	0.5200	0.4900	0.4900	+13.953%	10	1,892	-77.551%
2026-07-29	0.4600	0.4600	0.4300	0.4300	-15.686%	13	1,902	-74.419%
2026-07-28	0.5100	0.5100	0.5100	0.5100	-15.000%	1	1,902	-78.431%
2026-07-27	0.6100	0.6600	0.6000	0.6000	-18.919%	28	1,903	-81.667%
2026-07-24	0.7200	0.7400	0.6800	0.7400	-2.632%	4	1,912	-85.135%
2026-07-23	0.7600	0.7600	0.7600	0.7600	+1.333%	1	1,914	-85.526%
2026-07-22	0.7500	0.7500	0.7500	0.7500	-12.791%	3	1,915	-85.333%
2026-07-21	0.8600	0.8700	0.8600	0.8600	-10.417%	7	1,918	-87.209%
2026-07-20	0.9600	0.9600	0.9600	0.9600	+20.000%	4	1,920	-88.542%
2026-07-17	0.8900	0.8900	0.8000	0.8000	-1.235%	27	1,920	-86.250%
2026-07-14	0.7700	0.8100	0.7700	0.8100	-3.571%	21	1,941	-86.420%
2026-07-10	0.8400	0.8400	0.8400	0.8400	-20.755%	21	1,961	-86.905%
2026-07-08	1.0600	1.0600	1.0600	1.0600	-10.169%	3	1,980	-89.623%
2026-07-07	1.1700	1.1800	1.1700	1.1800	0.000%	705	1,977	-90.678%
2026-07-06	1.1800	1.1800	1.1800	1.1800	-13.235%	1	2,132	-90.678%
2026-07-02	1.2500	1.3600	1.2500	1.3600	+8.800%	42	2,091	-91.912%
2026-07-01	1.2200	1.2500	1.2200	1.2500	-4.580%	5	2,091	-91.200%
2026-06-30	1.2500	1.3100	1.2500	1.3100	+7.377%	3	2,092	-91.603%
2026-06-29	1.1500	1.2500	1.1500	1.2200	0.000%	63	2,089	-90.984%
2026-06-26	1.2200	1.2200	1.2200	1.2200	+6.087%	6	2,056	-90.984%
2026-06-25	1.1500	1.1500	1.1500	1.1500	+7.477%	1	2,055	-90.435%
2026-06-23	1.1100	1.1100	1.0700	1.0700	+1.905%	106	2,056	-89.720%
2026-06-22	1.0500	1.0500	1.0500	1.0500	-12.500%	3	2,050	-89.524%
2026-06-18	1.3000	1.3000	1.2000	1.2000	+6.195%	52	1,990	-90.833%
2026-06-17	1.1300	1.1300	1.1300	1.1300	+5.607%	200	1,990	-90.265%
2026-06-10	1.0700	1.0700	1.0700	1.0700	+8.081%	2	1,990	-89.720%
2026-06-05	0.9900	0.9900	0.9900	0.9900	+8.791%	1	1,990	-88.889%
2026-06-01	0.9100	0.9100	0.9100	0.9100	+1.111%	2	1,991	-87.912%
2026-05-29	0.9100	0.9100	0.7800	0.9000	-14.286%	13	1,993	-87.778%
2026-05-28	1.0400	1.0500	1.0400	1.0500	-8.696%	101	1,995	-89.524%
2026-05-27	1.2800	1.2800	1.1500	1.1500	-10.853%	6	2,012	-90.435%
2026-05-26	1.2900	1.2900	1.2800	1.2900	-6.522%	37	2,018	-91.473%
2026-05-22	1.4100	1.4100	1.2000	1.3800	-17.857%	151	2,018	-92.029%
2026-05-21	1.9100	2.0000	1.6800	1.6800	-11.111%	33	2,043	-93.452%
2026-05-20	1.9100	1.9100	1.8200	1.8900	-10.849%	10	2,043	-94.180%
2026-05-19	2.1200	2.1200	2.1200	2.1200	+2.415%	47	2,020	-94.811%
2026-05-18	2.0300	2.0700	2.0300	2.0700	+2.475%	4	2,020	-94.686%
2026-05-15	2.0200	2.0200	2.0200	2.0200	0.000%	1	2,020	-94.554%
2026-05-14	2.0000	2.0300	1.9800	2.0200	+10.989%	13	2,018	-94.554%
2026-05-11	1.6400	1.8200	1.6400	1.8200	-1.622%	5	2,018	-93.956%
2026-05-06	1.8000	1.9900	1.8000	1.8500	-7.035%	7	2,021	-94.054%
2026-05-05	1.7800	1.9900	1.7800	1.9900	+1.531%	4	2,017	-94.472%
2026-05-04	1.9600	1.9600	1.9600	1.9600	+2.083%	4	2,013	-94.388%
2026-05-01	1.8900	1.9200	1.8900	1.9200	-3.030%	113	1,950	-94.271%
2026-04-30	1.9800	1.9800	1.9800	1.9800	-13.537%	1	1,950	-94.444%
2026-04-28	2.2900	2.2900	2.2900	2.2900	-0.435%	1	1,919	-95.197%
2026-04-27	2.3000	2.3000	2.3000	2.3000	+3.604%	1	1,919	-95.217%
2026-04-24	2.2200	2.2200	2.2200	2.2200	+1.370%	2	1,918	-95.045%
2026-04-23	2.1600	2.1900	2.1600	2.1900	+6.829%	25	1,920	-94.977%
2026-04-22	2.0500	2.0500	2.0500	2.0500	+0.490%	1	1,935	-94.634%
2026-04-21	2.1300	2.1300	2.0400	2.0400	-11.304%	500	2,237	-94.608%
2026-04-16	2.3000	2.3000	2.3000	2.3000	-11.538%	1	2,237	-95.217%
2026-04-14	2.6800	2.6800	2.6000	2.6000	-9.091%	22	2,237	-95.769%
2026-04-10	2.7200	2.8600	2.6000	2.8600	-1.379%	51	2,223	-96.154%
2026-04-09	2.9000	2.9000	2.9000	2.9000	+10.266%	31	2,175	-96.207%
2026-04-08	2.6300	2.6300	2.6300	2.6300	-4.710%	3	2,144	-95.817%
2026-04-07	2.7600	2.7600	2.7600	2.7600	+1.845%	1	2,144	-96.014%
2026-04-01	2.7300	2.7300	2.7100	2.7100	0.000%	100	2,143	-95.941%
2026-03-30	2.6500	2.7100	2.6500	2.7100	+5.447%	5	2,143	-95.941%
2026-03-27	2.5700	2.5700	2.5700	2.5700	+4.898%	2	2,143	-95.720%
2026-03-26	2.3300	2.4500	2.3300	2.4500	+11.364%	4	2,143	-95.510%
2026-03-25	2.2000	2.2000	2.2000	2.2000	-17.910%	2	2,144	-95.000%
2026-03-24	2.6000	2.6800	2.6000	2.6800	-2.545%	4	2,146	-95.896%
2026-03-23	2.9400	2.9400	2.7500	2.7500	-4.181%	9	2,149	-96.000%
2026-03-20	2.9000	2.9000	2.8700	2.8700	+0.702%	17	2,152	-96.167%
2026-03-18	2.8500	2.8500	2.8500	2.8500	+5.166%	4	2,165	-96.140%
2026-03-17	2.7300	2.7300	2.7100	2.7100	+2.264%	4	2,165	-95.941%
2026-03-13	2.6500	2.6500	2.6500	2.6500	-3.285%	1	2,162	-95.849%
2026-03-12	2.7400	2.8500	2.7400	2.7400	-5.842%	18	2,162	-95.985%
2026-03-11	2.9100	2.9100	2.9100	2.9100	-3.000%	4	2,164	-96.220%
2026-03-09	3.0000	3.0000	3.0000	3.0000	+9.091%	1	2,164	-96.333%
2026-03-06	2.7100	2.7500	2.7100	2.7500	+2.612%	5	2,163	-96.000%
2026-03-05	2.7100	2.7100	2.6800	2.6800	-1.107%	6	2,162	-95.896%
2026-03-04	2.7600	2.8500	2.7100	2.7100	-9.667%	17	2,161	-95.941%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-0.332%	1	2,153	-96.333%
2026-03-02	2.8600	3.0100	2.8600	3.0100	+3.436%	36	2,152	-96.346%
2026-02-27	2.8900	2.9100	2.8000	2.9100	-3.642%	16	2,141	-96.220%
2026-02-25	3.2500	3.2500	3.0000	3.0200	-0.984%	42	2,105	-96.358%
2026-02-24	2.9400	3.0500	2.9400	3.0500	-3.785%	54	2,105	-96.393%
2026-02-23	3.1000	3.1700	3.1000	3.1700	+0.635%	106	2,051	-96.530%
2026-02-20	3.0700	3.1500	3.0700	3.1500	+4.305%	701	2,050	-96.508%
2026-02-19	3.1000	3.1000	3.0200	3.0200	-1.948%	15	1,349	-96.358%
2026-02-18	3.1000	3.1000	3.0800	3.0800	+0.984%	3	1,334	-96.429%
2026-02-17	2.9800	3.0500	2.9800	3.0500	+12.132%	3	1,332	-96.393%
2026-02-13	2.7200	2.7200	2.7200	2.7200	-10.820%	5	1,329	-95.956%
2026-02-12	2.7200	3.1000	2.7200	3.0500	+19.141%	26	1,329	-96.393%
2026-02-06	2.5500	2.6000	2.5500	2.5600	-8.571%	4	1,306	-95.703%
2026-02-05	2.9000	2.9000	2.8000	2.8000	+11.111%	27	1,306	-96.071%
2026-02-04	2.5000	2.5200	2.5000	2.5200	-10.320%	11	1,306	-95.635%
2026-02-03	2.6700	3.0000	2.6700	2.8100	+7.252%	36	1,306	-96.085%
2026-01-30	2.6600	2.6600	2.6100	2.6200	0.000%	77	1,270	-95.802%
2026-01-28	2.6200	2.6200	2.6200	2.6200	+0.769%	1	1,220	-95.802%
2026-01-27	2.6000	2.6000	2.6000	2.6000	+2.767%	1	1,219	-95.769%
2026-01-26	2.5500	2.6000	2.5300	2.5300	-4.528%	16	1,218	-95.652%
2026-01-23	2.6500	2.6500	2.6500	2.6500	+12.766%	5	1,202	-95.849%
2026-01-22	2.3800	2.3800	2.3500	2.3500	-15.468%	6	1,197	-95.319%
2026-01-21	2.6000	2.7800	2.5500	2.7800	+18.803%	24	1,191	-96.043%
2026-01-20	2.2000	2.3400	2.2000	2.3400	+15.842%	11	1,188	-95.299%
2026-01-15	1.9500	2.0600	1.9500	2.0200	+16.092%	529	1,178	-94.554%
2026-01-13	1.9000	1.9000	1.7400	1.7400	-10.309%	2	687	-93.678%
2026-01-09	1.8500	1.9400	1.8500	1.9400	+7.778%	15	685	-94.330%
2026-01-08	2.0500	2.0500	1.8000	1.8000	-8.163%	49	675	-93.889%
2026-01-07	1.9100	1.9600	1.9000	1.9600	+7.692%	43	632	-94.388%
2026-01-06	1.8000	1.8200	1.8000	1.8200	+4.000%	6	608	-93.956%
2026-01-05	1.6500	1.7500	1.6500	1.7500	+15.894%	31	607	-93.714%
2025-12-31	1.4400	1.5100	1.4400	1.5100	+4.138%	4	588	-92.715%
2025-12-30	1.4500	1.4500	1.4500	1.4500	+2.113%	10	588	-92.414%
2025-12-29	1.3500	1.4200	1.3500	1.4200	+5.185%	6	583	-92.254%
2025-12-24	1.3500	1.3500	1.3500	1.3500	-3.571%	1	577	-91.852%
2025-12-19	1.4000	1.4000	1.4000	1.4000	+8.527%	10	577	-92.143%
2025-12-18	1.2900	1.3400	1.2900	1.2900	+7.500%	369	567	-91.473%
2025-12-17	1.1300	1.2000	1.1300	1.2000	+2.564%	14	212	-90.833%
2025-12-12	1.1300	1.1700	1.1300	1.1700	-9.302%	161	200	-90.598%
2025-12-01	1.3000	1.3000	1.2900	1.2900	-26.286%	15	61	-91.473%
2025-11-17	1.5100	1.7500	1.5100	1.7500	+82.292%	12	46	-93.714%
2025-10-06	0.9600	0.9600	0.9600	0.9600	+3.226%	7	34	-88.542%
2025-10-02	0.9300	0.9300	0.9300	0.9300	+5.682%	1	41	-88.172%
2025-09-25	0.8800	0.8800	0.8800	0.8800	+23.944%	3	40	-87.500%
2025-09-09	0.7100	0.7100	0.7100	0.7100	+1.429%	5	37	-84.507%
2025-09-08	0.7000	0.7000	0.7000	0.7000	-6.667%	10	41	-84.286%
2025-09-03	0.7800	0.7800	0.7500	0.7500	-2.597%	2	51	-85.333%
2025-09-02	0.8000	0.8400	0.7700	0.7700	+5.479%	13	50	-85.714%
2025-08-29	0.7300	0.7300	0.7300	0.7300	-29.808%	7	50	-84.932%
2025-08-27	1.0400	1.0400	1.0400	1.0400	+9.474%	2	50	-89.423%
2025-08-25	0.9500	0.9500	0.9500	0.9500	-5.000%	3	52	-88.421%
2025-08-19	1.0900	1.0900	1.0000	1.0000	-4.762%	10	55	-89.000%
2025-08-14	1.0500	1.0500	1.0500	1.0500	-5.405%	5	55	-89.524%
2025-08-12	1.1100	1.1100	1.1100	1.1100	-11.200%	1	50	-90.090%
2025-08-11	1.2500	1.2500	1.2500	1.2500	+5.932%	1	51	-91.200%
2025-08-08	1.2000	1.2000	1.1800	1.1800	-0.840%	5	52	-90.678%
2025-07-25	1.1900	1.1900	1.1900	1.1900	-11.852%	3	51	-90.756%
2025-07-22	1.3500	1.3500	1.3500	1.3500	-5.594%	2	48	-91.852%
2025-07-15	1.4300	1.4300	1.4300	1.4300	+2.143%	1	46	-92.308%
2025-07-14	1.4200	1.4200	1.4000	1.4000	+12.000%	2	45	-92.143%
2025-07-08	1.3000	1.3000	1.2500	1.2500	-2.344%	14	43	-91.200%
2025-07-03	1.2800	1.2800	1.2800	1.2800	-15.232%	1	34	-91.406%
2025-06-26	1.5100	1.5100	1.5100	1.5100	-16.111%	1	34	-92.715%
2025-06-23	1.8000	1.8000	1.8000	1.8000	+5.882%	2	33	-93.889%
2025-06-13	1.7000	1.7000	1.7000	1.7000	+9.677%	20	31	-93.529%
2025-06-12	1.5500	1.5500	1.5500	1.5500	-0.641%	10	21	-92.903%
2025-06-04	1.5600	1.5600	1.5600	1.5600	-2.500%	1	11	-92.949%
2025-05-30	1.6500	1.6500	1.6000	1.6000	-2.439%	4	10	-93.125%
2025-05-29	1.7300	1.7300	1.5200	1.6400	+47.748%	4	8	-93.293%
2025-05-16	1.1100	1.1200	1.1100	1.1100	-28.387%	12	4	-90.090%
2025-05-09	1.5500	1.5500	1.5500	1.5500	+34.783%	2	10	-92.903%
2025-05-08	1.1500	1.1500	1.1500	1.1500	-33.140%	1	11	-90.435%
2025-05-02	1.7200	1.7200	1.7200	1.7200	-3.911%	2	10	-93.605%
2025-04-25	1.8100	1.8100	1.7900	1.7900	-23.504%	16	10	-93.855%
2025-04-22	2.2300	2.3400	2.2300	2.3400	+2.632%	2	2	-95.299%
2025-04-17	2.2800	2.2800	2.2800	2.2800	0.000%	2	0	-95.175%