Dark

HPQ20270115P20
HPQ Jan 15 2027 20.00 Put (HPQ270115P00020000)
option OPRA

EOD

Sep 18, 2026

0.2000+5.263%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.2000	0.2000	0.2000	0.2000	+5.263%	3	3,944	0.000%
2026-09-17	0.1900	0.1900	0.1900	0.1900	-13.636%	1	3,944	+5.263%
2026-09-15	0.2200	0.2200	0.2200	0.2200	0.000%	1	3,944	-9.091%
2026-09-14	0.2200	0.2200	0.2200	0.2200	+22.222%	2	3,943	-9.091%
2026-09-11	0.2200	0.3500	0.1800	0.1800	-18.182%	65	3,942	+11.111%
2026-09-10	0.2500	0.2500	0.2200	0.2200	0.000%	22	3,960	-9.091%
2026-09-09	0.2400	0.2600	0.2200	0.2200	-26.667%	74	3,960	-9.091%
2026-09-08	0.2800	0.3000	0.2800	0.3000	+50.000%	300	3,957	-33.333%
2026-09-04	0.2300	0.2400	0.1900	0.2000	-13.043%	20	3,738	0.000%
2026-09-02	0.2900	0.2900	0.2300	0.2300	-8.000%	23	3,738	-13.043%
2026-09-01	0.2800	0.2800	0.2300	0.2500	-44.444%	50	3,761	-20.000%
2026-08-27	0.5000	0.5000	0.4300	0.4500	+28.571%	20	3,769	-55.556%
2026-08-26	0.4300	0.4300	0.3500	0.3500	-25.532%	38	3,773	-42.857%
2026-08-25	0.4300	0.4700	0.4100	0.4700	-7.843%	128	3,781	-57.447%
2026-08-24	0.4700	0.5700	0.4700	0.5100	+27.500%	5	3,772	-60.784%
2026-08-21	0.4000	0.4000	0.4000	0.4000	-9.091%	4	3,772	-50.000%
2026-08-18	0.4400	0.4400	0.4400	0.4400	-6.383%	1	3,772	-54.545%
2026-08-17	0.5100	0.5100	0.4600	0.4700	+11.905%	213	3,772	-57.447%
2026-08-14	0.5400	0.5400	0.4200	0.4200	-2.326%	7	3,747	-52.381%
2026-08-13	0.3900	0.5000	0.3900	0.4300	-30.645%	11	3,745	-53.488%
2026-08-12	0.6200	0.6200	0.6200	0.6200	-1.587%	2	3,743	-67.742%
2026-08-11	0.5800	0.6300	0.5700	0.6300	+23.529%	203	3,745	-68.254%
2026-08-10	0.5800	0.5800	0.5100	0.5100	-10.526%	4	3,637	-60.784%
2026-08-07	0.6500	0.6500	0.5700	0.5700	-18.571%	31	3,637	-64.912%
2026-08-05	0.7000	0.7000	0.7000	0.7000	-15.663%	50	3,638	-71.429%
2026-08-04	0.8300	0.8300	0.8300	0.8300	-2.353%	6	3,688	-75.904%
2026-07-31	0.9100	0.9100	0.8500	0.8500	-9.574%	10	3,694	-76.471%
2026-07-30	0.9700	1.0000	0.9300	0.9400	+30.556%	66	3,691	-78.723%
2026-07-29	0.7900	0.7900	0.7200	0.7200	-12.195%	10	3,644	-72.222%
2026-07-28	0.8200	0.8200	0.8200	0.8200	-18.000%	1	3,649	-75.610%
2026-07-27	1.0600	1.0600	1.0000	1.0000	-23.077%	9	3,649	-80.000%
2026-07-23	1.3000	1.3000	1.3000	1.3000	+5.691%	3	3,654	-84.615%
2026-07-22	1.2300	1.2300	1.2300	1.2300	-10.219%	1	3,653	-83.740%
2026-07-21	1.3700	1.3700	1.3700	1.3700	-1.439%	1	3,653	-85.401%
2026-07-17	1.3900	1.3900	1.3900	1.3900	-13.125%	11	3,653	-85.612%
2026-07-16	1.6000	1.6000	1.6000	1.6000	+31.148%	5	3,662	-87.500%
2026-07-14	1.3000	1.3000	1.2200	1.2200	-10.294%	8	3,662	-83.607%
2026-07-13	1.3600	1.3600	1.3600	1.3600	+2.256%	5	3,665	-85.294%
2026-07-10	1.3500	1.3500	1.3300	1.3300	-10.738%	3	3,665	-84.962%
2026-07-09	1.4800	1.4900	1.4800	1.4900	-12.353%	3	3,665	-86.577%
2026-07-08	1.7000	1.7000	1.7000	1.7000	-8.108%	1	3,665	-88.235%
2026-07-06	2.0000	2.0000	1.8500	1.8500	-15.909%	4	3,664	-89.189%
2026-07-02	2.1000	2.2000	2.1000	2.2000	+3.774%	2	3,663	-90.909%
2026-06-30	2.1200	2.1200	2.1200	2.1200	+6.000%	10	3,663	-90.566%
2026-06-29	1.9800	2.0000	1.9800	2.0000	+5.820%	9	3,673	-90.000%
2026-06-26	1.8900	1.8900	1.8900	1.8900	-1.563%	5	3,664	-89.418%
2026-06-25	2.0500	2.0500	1.9200	1.9200	-0.518%	2	3,664	-89.583%
2026-06-24	1.9000	1.9300	1.8900	1.9300	+10.286%	12	3,663	-89.637%
2026-06-23	1.7200	1.7600	1.7200	1.7500	0.000%	94	3,663	-88.571%
2026-06-22	1.7400	1.7500	1.7400	1.7500	-6.915%	3	3,667	-88.571%
2026-06-18	1.9500	1.9500	1.8800	1.8800	+7.429%	34	3,668	-89.362%
2026-06-16	1.7500	1.7500	1.7300	1.7500	+10.759%	105	3,668	-88.571%
2026-06-12	1.5800	1.5800	1.5800	1.5800	-7.059%	3	3,624	-87.342%
2026-06-11	1.7000	1.7000	1.7000	1.7000	0.000%	2	3,624	-88.235%
2026-06-10	1.6500	1.7000	1.6500	1.7000	-5.556%	119	3,625	-88.235%
2026-06-09	1.6700	1.8000	1.6700	1.8000	+6.509%	21	3,586	-88.889%
2026-06-05	1.5800	1.6900	1.5800	1.6900	+7.643%	3	3,570	-88.166%
2026-06-04	1.5700	1.5700	1.5700	1.5700	-3.086%	1	3,568	-87.261%
2026-06-03	1.7500	1.7500	1.5900	1.6200	+10.204%	15	3,567	-87.654%
2026-06-02	1.3100	1.6000	1.3100	1.4700	+5.755%	16	3,560	-86.395%
2026-06-01	1.4000	1.4000	1.3900	1.3900	-0.714%	9	3,556	-85.612%
2026-05-29	1.2500	1.4400	1.2500	1.4000	-17.647%	21	3,555	-85.714%
2026-05-28	1.6000	1.7000	1.5600	1.7000	-11.917%	21	3,574	-88.235%
2026-05-27	1.9300	1.9300	1.9300	1.9300	-3.500%	3	3,571	-89.637%
2026-05-26	2.0000	2.0000	2.0000	2.0000	+7.527%	2	3,574	-90.000%
2026-05-22	2.2400	2.2400	1.8600	1.8600	-38.000%	24	3,572	-89.247%
2026-05-18	2.9000	3.0500	2.9000	3.0000	-1.639%	85	3,592	-93.333%
2026-05-15	3.0300	3.1000	3.0300	3.0500	+7.018%	101	3,592	-93.443%
2026-05-14	2.8500	2.8500	2.8500	2.8500	+4.396%	1	3,569	-92.982%
2026-05-13	2.7300	2.7300	2.7300	2.7300	+10.526%	30	3,588	-92.674%
2026-05-11	2.4700	2.4700	2.4700	2.4700	-0.803%	1	3,588	-91.903%
2026-05-08	2.6500	2.6500	2.3200	2.4900	-6.038%	21	3,587	-91.968%
2026-05-07	2.6500	2.6500	2.6500	2.6500	-2.930%	1	3,573	-92.453%
2026-05-06	2.7300	2.7300	2.7300	2.7300	-3.873%	1	3,572	-92.674%
2026-05-04	2.8500	2.8500	2.8400	2.8400	-1.045%	3	3,573	-92.958%
2026-05-01	2.8700	2.8700	2.8700	2.8700	-13.030%	1	3,572	-93.031%
2026-04-27	3.3500	3.3500	3.3000	3.3000	+1.538%	14	3,572	-93.939%
2026-04-24	3.2500	3.2500	3.2500	3.2500	+16.071%	1	3,558	-93.846%
2026-04-22	2.8000	2.8000	2.8000	2.8000	-3.448%	1	3,557	-92.857%
2026-04-21	3.0000	3.0300	2.9000	2.9000	-9.375%	512	3,544	-93.103%
2026-04-17	3.2000	3.2000	3.2000	3.2000	-9.859%	2	3,544	-93.750%
2026-04-15	3.5500	3.5500	3.5500	3.5500	-3.270%	825	3,542	-94.366%
2026-04-14	3.7500	3.7500	3.6300	3.6700	-4.675%	9	2,717	-94.550%
2026-04-13	3.8500	3.8500	3.8500	3.8500	-4.467%	5	2,715	-94.805%
2026-04-10	3.8400	4.0400	3.8400	4.0300	+7.467%	9	2,720	-95.037%
2026-04-08	3.7500	3.8000	3.7500	3.7500	-0.266%	5	2,717	-94.667%
2026-03-31	3.7600	3.7600	3.7600	3.7600	+0.535%	1	2,717	-94.681%
2026-03-30	3.6000	3.8000	3.6000	3.7400	+2.466%	33	2,716	-94.652%
2026-03-27	3.6500	3.6500	3.6500	3.6500	+14.063%	3	2,717	-94.521%
2026-03-25	3.3500	3.3500	3.2000	3.2000	-20.000%	7	2,720	-93.750%
2026-03-20	4.0000	4.0000	4.0000	4.0000	+2.564%	83	2,719	-95.000%
2026-03-19	4.1000	4.1000	3.8000	3.9000	+1.299%	4	2,719	-94.872%
2026-03-18	3.8500	3.8500	3.8500	3.8500	-1.282%	10	2,716	-94.805%
2026-03-16	3.9000	3.9000	3.9000	3.9000	+2.094%	4	2,726	-94.872%
2026-03-13	3.8200	3.8200	3.8200	3.8200	-0.779%	2	2,726	-94.764%
2026-03-12	3.8500	3.8500	3.8500	3.8500	+1.316%	2	2,724	-94.805%
2026-03-06	3.8000	3.8000	3.8000	3.8000	0.000%	2	2,722	-94.737%
2026-03-05	3.6000	3.8000	3.6000	3.8000	-5.000%	12	2,720	-94.737%
2026-03-04	4.0000	4.0000	4.0000	4.0000	+2.564%	1	2,728	-95.000%
2026-03-03	4.1000	4.1000	3.9000	3.9000	0.000%	3	2,727	-94.872%
2026-02-27	3.9000	3.9000	3.9000	3.9000	+4.000%	2	2,725	-94.872%
2026-02-26	3.8500	3.8500	3.7500	3.7500	-13.793%	299	2,725	-94.667%
2026-02-25	4.3000	4.5000	4.3000	4.3500	+2.353%	31	2,688	-95.402%
2026-02-24	4.1500	4.3200	4.1500	4.2500	-1.392%	12	2,688	-95.294%
2026-02-23	4.3000	4.3500	4.3000	4.3100	-0.462%	52	2,676	-95.360%
2026-02-20	4.3300	4.3300	4.3300	4.3300	+1.882%	2	2,624	-95.381%
2026-02-19	4.2000	4.2500	4.2000	4.2500	+0.473%	13	2,622	-95.294%
2026-02-18	4.1300	4.2300	4.1300	4.2300	+11.316%	2	2,615	-95.272%
2026-02-13	3.7700	3.8000	3.7700	3.8000	-11.628%	7	2,609	-94.737%
2026-02-12	4.3000	4.3000	4.3000	4.3000	+22.857%	1	2,609	-95.349%
2026-02-11	3.8000	3.8000	3.5000	3.5000	+2.639%	7	2,608	-94.286%
2026-02-10	3.4100	3.4100	3.4100	3.4100	-9.067%	20	2,603	-94.135%
2026-02-09	3.7500	3.7500	3.7500	3.7500	+4.167%	1	2,583	-94.667%
2026-02-06	3.6300	3.6700	3.4000	3.6000	+2.857%	136	2,582	-94.444%
2026-02-04	3.3500	3.5500	3.2400	3.5000	-10.256%	98	2,545	-94.286%
2026-02-03	4.0500	4.0500	3.9000	3.9000	+9.859%	2	2,542	-94.872%
2026-02-02	3.5500	3.5500	3.5500	3.5500	-4.054%	50	2,540	-94.366%
2026-01-30	3.7000	3.7000	3.7000	3.7000	-1.333%	15	2,508	-94.595%
2026-01-28	3.6000	3.7500	3.6000	3.7500	+5.634%	25	2,508	-94.667%
2026-01-27	3.6300	3.7000	3.5500	3.5500	0.000%	1,763	2,491	-94.366%
2026-01-26	3.5500	3.5500	3.5500	3.5500	-4.054%	1	842	-94.366%
2026-01-23	3.7000	3.7000	3.7000	3.7000	+11.111%	2	841	-94.595%
2026-01-22	3.3300	3.3300	3.3300	3.3300	-7.756%	1	839	-93.994%
2026-01-21	3.5000	3.6200	3.5000	3.6100	+8.735%	16	838	-94.460%
2026-01-20	3.3000	3.3200	3.3000	3.3200	+8.852%	13	826	-93.976%
2026-01-16	3.1500	3.1500	3.0000	3.0500	+4.096%	20	810	-93.443%
2026-01-15	2.9000	2.9300	2.8800	2.9300	+4.643%	509	810	-93.174%
2026-01-14	2.8000	2.8000	2.8000	2.8000	+0.358%	2	305	-92.857%
2026-01-13	2.7900	2.8500	2.7900	2.7900	+2.952%	8	303	-92.832%
2026-01-09	2.8000	2.8000	2.7100	2.7100	-3.214%	4	298	-92.620%
2026-01-08	2.8000	2.8000	2.8000	2.8000	+2.564%	41	295	-92.857%
2026-01-07	2.4000	2.8000	2.4000	2.7300	+13.750%	43	296	-92.674%
2026-01-06	2.4000	2.4000	2.4000	2.4000	-4.000%	2	255	-91.667%
2026-01-05	2.4000	2.5000	2.2000	2.5000	+5.485%	27	257	-92.000%
2026-01-02	2.2900	2.3700	2.2900	2.3700	+19.697%	25	234	-91.561%
2025-12-26	1.9800	1.9800	1.9800	1.9800	-1.000%	1	221	-89.899%
2025-12-23	2.0000	2.0000	2.0000	2.0000	+2.564%	5	220	-90.000%
2025-12-22	1.9500	1.9500	1.9500	1.9500	+0.515%	3	215	-89.744%
2025-12-18	2.0000	2.0000	1.9400	1.9400	+9.605%	6	215	-89.691%
2025-12-17	1.7500	1.7700	1.7500	1.7700	+4.118%	4	214	-88.701%
2025-12-15	1.7000	1.7000	1.7000	1.7000	0.000%	1	214	-88.235%
2025-12-10	1.7000	1.7000	1.7000	1.7000	+3.030%	1	213	-88.235%
2025-12-08	1.6500	1.6500	1.6500	1.6500	+5.096%	1	213	-87.879%
2025-12-05	1.5700	1.5700	1.5700	1.5700	-26.977%	10	212	-87.261%
2025-11-26	2.1500	2.1500	2.1500	2.1500	+3.365%	20	182	-90.698%
2025-11-24	2.0800	2.0800	2.0800	2.0800	-5.455%	1	182	-90.385%
2025-11-21	2.2000	2.2000	2.2000	2.2000	-12.698%	1	183	-90.909%
2025-11-18	2.6500	2.6500	2.5200	2.5200	+12.500%	11	183	-92.063%
2025-11-17	2.1800	2.2400	2.1800	2.2400	+37.423%	11	184	-91.071%
2025-11-10	1.5000	1.7000	1.5000	1.6300	+5.161%	4	174	-87.730%
2025-11-06	1.5500	1.5500	1.5500	1.5500	+24.000%	1	170	-87.097%
2025-09-25	1.2500	1.2500	1.2500	1.2500	+15.741%	3	169	-84.000%
2025-09-10	1.0800	1.0800	1.0800	1.0800	+9.091%	1	166	-81.481%
2025-09-09	1.0100	1.0100	0.9900	0.9900	-3.883%	3	166	-79.798%
2025-09-05	1.0600	1.0600	1.0300	1.0300	-8.036%	27	167	-80.583%
2025-09-02	1.1200	1.1200	1.1200	1.1200	-19.424%	15	177	-82.143%
2025-08-22	1.3800	1.3900	1.3600	1.3900	-12.025%	21	162	-85.612%
2025-08-21	1.5800	1.5800	1.5800	1.5800	-12.222%	1	167	-87.342%
2025-07-24	1.8000	1.8000	1.8000	1.8000	+1.124%	10	167	-88.889%
2025-07-10	1.7400	1.7800	1.7400	1.7800	-16.038%	29	157	-88.764%
2025-06-30	2.1200	2.1200	2.1200	2.1200	+6.000%	1	156	-90.566%
2025-06-17	2.0000	2.0000	2.0000	2.0000	-13.420%	2	155	-90.000%
2025-06-16	2.2400	2.3100	2.2200	2.3100	+5.479%	4	153	-91.342%
2025-06-12	2.1300	2.1900	2.1300	2.1900	-0.455%	4	153	-90.868%
2025-06-03	2.2000	2.2000	2.2000	2.2000	-1.786%	1	153	-90.909%
2025-05-30	2.2400	2.2400	2.2400	2.2400	+0.448%	30	152	-91.071%
2025-05-29	1.1700	2.2300	1.1700	2.2300	+38.509%	12	152	-91.031%
2025-05-21	1.6100	1.6100	1.6100	1.6100	-34.286%	1	140	-87.578%
2025-04-25	2.5100	2.5100	2.4500	2.4500	-22.222%	24	139	-91.837%
2025-04-21	3.1700	3.1700	3.1500	3.1500	+8.621%	7	151	-93.651%
2025-04-17	2.6100	2.9000	2.6100	2.9000	-9.375%	7	149	-93.103%
2025-04-16	3.2000	3.2000	3.2000	3.2000	-3.030%	2	149	-93.750%
2025-04-08	3.3000	3.3000	3.3000	3.3000	-4.348%	1	147	-93.939%
2025-04-07	3.5000	3.5000	3.3500	3.4500	-9.211%	6	148	-94.203%
2025-04-04	3.2500	3.8000	3.2500	3.8000	+33.333%	16	148	-94.737%
2025-04-03	2.9500	3.0000	2.7100	2.8500	+96.552%	22	148	-92.982%
2025-03-21	1.4500	1.4500	1.4500	1.4500	+2.113%	2	138	-86.207%
2025-03-18	1.3300	1.4200	1.3300	1.4200	+1.429%	2	139	-85.915%
2025-03-17	1.4000	1.4000	1.4000	1.4000	+9.375%	1	139	-85.714%
2025-03-10	1.2800	1.2800	1.2800	1.2800	+6.667%	2	138	-84.375%
2025-03-03	1.0400	1.2000	1.0400	1.2000	0.000%	26	140	-83.333%
2025-02-28	1.2000	1.2000	1.2000	1.2000	+37.931%	2	138	-83.333%
2025-02-25	0.8700	0.8700	0.8700	0.8700	+8.750%	1	136	-77.011%
2025-02-21	0.8000	0.8000	0.8000	0.8000	-5.882%	32	136	-75.000%
2025-02-18	0.8500	0.8500	0.8500	0.8500	-8.602%	5	120	-76.471%
2025-02-10	0.9200	0.9300	0.9200	0.9300	-11.429%	3	120	-78.495%
2025-02-05	1.0200	1.0500	1.0200	1.0500	+8.247%	50	117	-80.952%
2025-01-24	0.9300	0.9700	0.9300	0.9700	0.000%	52	117	-79.381%
2025-01-14	0.9700	0.9700	0.9700	0.9700	-7.619%	7	116	-79.381%
2025-01-06	1.0500	1.0500	1.0500	1.0500	+3.960%	3	112	-80.952%
2024-12-20	1.0100	1.0100	1.0100	1.0100	-8.182%	2	112	-80.198%
2024-12-18	1.1000	1.1000	1.1000	1.1000	+20.879%	1	110	-81.818%
2024-12-16	0.9100	0.9100	0.9100	0.9100	-4.211%	15	5	-78.022%
2024-11-27	0.7800	0.9600	0.7800	0.9500	+18.750%	89	5	-78.947%
2024-11-08	0.8000	0.8000	0.8000	0.8000	-5.882%	4	5	-75.000%
2024-11-06	0.8500	0.8500	0.8500	0.8500	+13.333%	2	3	-76.471%
2024-10-18	0.7500	0.7500	0.7500	0.7500	0.000%	2	1	-73.333%