Dark

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

EOD

Jul 23, 2026

1.30+5.691%(+0.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.3000	1.3000	1.3000	1.3000	+5.691%	3	3,654	0.000%
2026-07-22	1.2300	1.2300	1.2300	1.2300	-10.219%	1	3,653	+5.691%
2026-07-21	1.3700	1.3700	1.3700	1.3700	-1.439%	1	3,653	-5.109%
2026-07-17	1.3900	1.3900	1.3900	1.3900	-13.125%	11	3,653	-6.475%
2026-07-16	1.6000	1.6000	1.6000	1.6000	+31.148%	5	3,662	-18.750%
2026-07-14	1.3000	1.3000	1.2200	1.2200	-10.294%	8	3,662	+6.557%
2026-07-13	1.3600	1.3600	1.3600	1.3600	+2.256%	5	3,665	-4.412%
2026-07-10	1.3500	1.3500	1.3300	1.3300	-10.738%	3	3,665	-2.256%
2026-07-09	1.4800	1.4900	1.4800	1.4900	-12.353%	3	3,665	-12.752%
2026-07-08	1.7000	1.7000	1.7000	1.7000	-8.108%	1	3,665	-23.529%
2026-07-06	2.0000	2.0000	1.8500	1.8500	-15.909%	4	3,664	-29.730%
2026-07-02	2.1000	2.2000	2.1000	2.2000	+3.774%	2	3,663	-40.909%
2026-06-30	2.1200	2.1200	2.1200	2.1200	+6.000%	10	3,663	-38.679%
2026-06-29	1.9800	2.0000	1.9800	2.0000	+5.820%	9	3,673	-35.000%
2026-06-26	1.8900	1.8900	1.8900	1.8900	-1.563%	5	3,664	-31.217%
2026-06-25	2.0500	2.0500	1.9200	1.9200	-0.518%	2	3,664	-32.292%
2026-06-24	1.9000	1.9300	1.8900	1.9300	+10.286%	12	3,663	-32.642%
2026-06-23	1.7200	1.7600	1.7200	1.7500	0.000%	94	3,663	-25.714%
2026-06-22	1.7400	1.7500	1.7400	1.7500	-6.915%	3	3,667	-25.714%
2026-06-18	1.9500	1.9500	1.8800	1.8800	+7.429%	34	3,668	-30.851%
2026-06-16	1.7500	1.7500	1.7300	1.7500	+10.759%	105	3,668	-25.714%
2026-06-12	1.5800	1.5800	1.5800	1.5800	-7.059%	3	3,624	-17.722%
2026-06-11	1.7000	1.7000	1.7000	1.7000	0.000%	2	3,624	-23.529%
2026-06-10	1.6500	1.7000	1.6500	1.7000	-5.556%	119	3,625	-23.529%
2026-06-09	1.6700	1.8000	1.6700	1.8000	+6.509%	21	3,586	-27.778%
2026-06-05	1.5800	1.6900	1.5800	1.6900	+7.643%	3	3,570	-23.077%
2026-06-04	1.5700	1.5700	1.5700	1.5700	-3.086%	1	3,568	-17.197%
2026-06-03	1.7500	1.7500	1.5900	1.6200	+10.204%	15	3,567	-19.753%
2026-06-02	1.3100	1.6000	1.3100	1.4700	+5.755%	16	3,560	-11.565%
2026-06-01	1.4000	1.4000	1.3900	1.3900	-0.714%	9	3,556	-6.475%
2026-05-29	1.2500	1.4400	1.2500	1.4000	-17.647%	21	3,555	-7.143%
2026-05-28	1.6000	1.7000	1.5600	1.7000	-11.917%	21	3,574	-23.529%
2026-05-27	1.9300	1.9300	1.9300	1.9300	-3.500%	3	3,571	-32.642%
2026-05-26	2.0000	2.0000	2.0000	2.0000	+7.527%	2	3,574	-35.000%
2026-05-22	2.2400	2.2400	1.8600	1.8600	-38.000%	24	3,572	-30.108%
2026-05-18	2.9000	3.0500	2.9000	3.0000	-1.639%	85	3,592	-56.667%
2026-05-15	3.0300	3.1000	3.0300	3.0500	+7.018%	101	3,592	-57.377%
2026-05-14	2.8500	2.8500	2.8500	2.8500	+4.396%	1	3,569	-54.386%
2026-05-13	2.7300	2.7300	2.7300	2.7300	+10.526%	30	3,588	-52.381%
2026-05-11	2.4700	2.4700	2.4700	2.4700	-0.803%	1	3,588	-47.368%
2026-05-08	2.6500	2.6500	2.3200	2.4900	-6.038%	21	3,587	-47.791%
2026-05-07	2.6500	2.6500	2.6500	2.6500	-2.930%	1	3,573	-50.943%
2026-05-06	2.7300	2.7300	2.7300	2.7300	-3.873%	1	3,572	-52.381%
2026-05-04	2.8500	2.8500	2.8400	2.8400	-1.045%	3	3,573	-54.225%
2026-05-01	2.8700	2.8700	2.8700	2.8700	-13.030%	1	3,572	-54.704%
2026-04-27	3.3500	3.3500	3.3000	3.3000	+1.538%	14	3,572	-60.606%
2026-04-24	3.2500	3.2500	3.2500	3.2500	+16.071%	1	3,558	-60.000%
2026-04-22	2.8000	2.8000	2.8000	2.8000	-3.448%	1	3,557	-53.571%
2026-04-21	3.0000	3.0300	2.9000	2.9000	-9.375%	512	3,544	-55.172%
2026-04-17	3.2000	3.2000	3.2000	3.2000	-9.859%	2	3,544	-59.375%
2026-04-15	3.5500	3.5500	3.5500	3.5500	-3.270%	825	3,542	-63.380%
2026-04-14	3.7500	3.7500	3.6300	3.6700	-4.675%	9	2,717	-64.578%
2026-04-13	3.8500	3.8500	3.8500	3.8500	-4.467%	5	2,715	-66.234%
2026-04-10	3.8400	4.0400	3.8400	4.0300	+7.467%	9	2,720	-67.742%
2026-04-08	3.7500	3.8000	3.7500	3.7500	-0.266%	5	2,717	-65.333%
2026-03-31	3.7600	3.7600	3.7600	3.7600	+0.535%	1	2,717	-65.426%
2026-03-30	3.6000	3.8000	3.6000	3.7400	+2.466%	33	2,716	-65.241%
2026-03-27	3.6500	3.6500	3.6500	3.6500	+14.063%	3	2,717	-64.384%
2026-03-25	3.3500	3.3500	3.2000	3.2000	-20.000%	7	2,720	-59.375%
2026-03-20	4.0000	4.0000	4.0000	4.0000	+2.564%	83	2,719	-67.500%
2026-03-19	4.1000	4.1000	3.8000	3.9000	+1.299%	4	2,719	-66.667%
2026-03-18	3.8500	3.8500	3.8500	3.8500	-1.282%	10	2,716	-66.234%
2026-03-16	3.9000	3.9000	3.9000	3.9000	+2.094%	4	2,726	-66.667%
2026-03-13	3.8200	3.8200	3.8200	3.8200	-0.779%	2	2,726	-65.969%
2026-03-12	3.8500	3.8500	3.8500	3.8500	+1.316%	2	2,724	-66.234%
2026-03-06	3.8000	3.8000	3.8000	3.8000	0.000%	2	2,722	-65.789%
2026-03-05	3.6000	3.8000	3.6000	3.8000	-5.000%	12	2,720	-65.789%
2026-03-04	4.0000	4.0000	4.0000	4.0000	+2.564%	1	2,728	-67.500%
2026-03-03	4.1000	4.1000	3.9000	3.9000	0.000%	3	2,727	-66.667%
2026-02-27	3.9000	3.9000	3.9000	3.9000	+4.000%	2	2,725	-66.667%
2026-02-26	3.8500	3.8500	3.7500	3.7500	-13.793%	299	2,725	-65.333%
2026-02-25	4.3000	4.5000	4.3000	4.3500	+2.353%	31	2,688	-70.115%
2026-02-24	4.1500	4.3200	4.1500	4.2500	-1.392%	12	2,688	-69.412%
2026-02-23	4.3000	4.3500	4.3000	4.3100	-0.462%	52	2,676	-69.838%
2026-02-20	4.3300	4.3300	4.3300	4.3300	+1.882%	2	2,624	-69.977%
2026-02-19	4.2000	4.2500	4.2000	4.2500	+0.473%	13	2,622	-69.412%
2026-02-18	4.1300	4.2300	4.1300	4.2300	+11.316%	2	2,615	-69.267%
2026-02-13	3.7700	3.8000	3.7700	3.8000	-11.628%	7	2,609	-65.789%
2026-02-12	4.3000	4.3000	4.3000	4.3000	+22.857%	1	2,609	-69.767%
2026-02-11	3.8000	3.8000	3.5000	3.5000	+2.639%	7	2,608	-62.857%
2026-02-10	3.4100	3.4100	3.4100	3.4100	-9.067%	20	2,603	-61.877%
2026-02-09	3.7500	3.7500	3.7500	3.7500	+4.167%	1	2,583	-65.333%
2026-02-06	3.6300	3.6700	3.4000	3.6000	+2.857%	136	2,582	-63.889%
2026-02-04	3.3500	3.5500	3.2400	3.5000	-10.256%	98	2,545	-62.857%
2026-02-03	4.0500	4.0500	3.9000	3.9000	+9.859%	2	2,542	-66.667%
2026-02-02	3.5500	3.5500	3.5500	3.5500	-4.054%	50	2,540	-63.380%
2026-01-30	3.7000	3.7000	3.7000	3.7000	-1.333%	15	2,508	-64.865%
2026-01-28	3.6000	3.7500	3.6000	3.7500	+5.634%	25	2,508	-65.333%
2026-01-27	3.6300	3.7000	3.5500	3.5500	0.000%	1,763	2,491	-63.380%
2026-01-26	3.5500	3.5500	3.5500	3.5500	-4.054%	1	842	-63.380%
2026-01-23	3.7000	3.7000	3.7000	3.7000	+11.111%	2	841	-64.865%
2026-01-22	3.3300	3.3300	3.3300	3.3300	-7.756%	1	839	-60.961%
2026-01-21	3.5000	3.6200	3.5000	3.6100	+8.735%	16	838	-63.989%
2026-01-20	3.3000	3.3200	3.3000	3.3200	+8.852%	13	826	-60.843%
2026-01-16	3.1500	3.1500	3.0000	3.0500	+4.096%	20	810	-57.377%
2026-01-15	2.9000	2.9300	2.8800	2.9300	+4.643%	509	810	-55.631%
2026-01-14	2.8000	2.8000	2.8000	2.8000	+0.358%	2	305	-53.571%
2026-01-13	2.7900	2.8500	2.7900	2.7900	+2.952%	8	303	-53.405%
2026-01-09	2.8000	2.8000	2.7100	2.7100	-3.214%	4	298	-52.030%
2026-01-08	2.8000	2.8000	2.8000	2.8000	+2.564%	41	295	-53.571%
2026-01-07	2.4000	2.8000	2.4000	2.7300	+13.750%	43	296	-52.381%
2026-01-06	2.4000	2.4000	2.4000	2.4000	-4.000%	2	255	-45.833%
2026-01-05	2.4000	2.5000	2.2000	2.5000	+5.485%	27	257	-48.000%
2026-01-02	2.2900	2.3700	2.2900	2.3700	+19.697%	25	234	-45.148%
2025-12-26	1.9800	1.9800	1.9800	1.9800	-1.000%	1	221	-34.343%
2025-12-23	2.0000	2.0000	2.0000	2.0000	+2.564%	5	220	-35.000%
2025-12-22	1.9500	1.9500	1.9500	1.9500	+0.515%	3	215	-33.333%
2025-12-18	2.0000	2.0000	1.9400	1.9400	+9.605%	6	215	-32.990%
2025-12-17	1.7500	1.7700	1.7500	1.7700	+4.118%	4	214	-26.554%
2025-12-15	1.7000	1.7000	1.7000	1.7000	0.000%	1	214	-23.529%
2025-12-10	1.7000	1.7000	1.7000	1.7000	+3.030%	1	213	-23.529%
2025-12-08	1.6500	1.6500	1.6500	1.6500	+5.096%	1	213	-21.212%
2025-12-05	1.5700	1.5700	1.5700	1.5700	-26.977%	10	212	-17.197%
2025-11-26	2.1500	2.1500	2.1500	2.1500	+3.365%	20	182	-39.535%
2025-11-24	2.0800	2.0800	2.0800	2.0800	-5.455%	1	182	-37.500%
2025-11-21	2.2000	2.2000	2.2000	2.2000	-12.698%	1	183	-40.909%
2025-11-18	2.6500	2.6500	2.5200	2.5200	+12.500%	11	183	-48.413%
2025-11-17	2.1800	2.2400	2.1800	2.2400	+37.423%	11	184	-41.964%
2025-11-10	1.5000	1.7000	1.5000	1.6300	+5.161%	4	174	-20.245%
2025-11-06	1.5500	1.5500	1.5500	1.5500	+24.000%	1	170	-16.129%
2025-09-25	1.2500	1.2500	1.2500	1.2500	+15.741%	3	169	+4.000%
2025-09-10	1.0800	1.0800	1.0800	1.0800	+9.091%	1	166	+20.370%
2025-09-09	1.0100	1.0100	0.9900	0.9900	-3.883%	3	166	+31.313%
2025-09-05	1.0600	1.0600	1.0300	1.0300	-8.036%	27	167	+26.214%
2025-09-02	1.1200	1.1200	1.1200	1.1200	-19.424%	15	177	+16.071%
2025-08-22	1.3800	1.3900	1.3600	1.3900	-12.025%	21	162	-6.475%
2025-08-21	1.5800	1.5800	1.5800	1.5800	-12.222%	1	167	-17.722%
2025-07-24	1.8000	1.8000	1.8000	1.8000	+1.124%	10	167	-27.778%
2025-07-10	1.7400	1.7800	1.7400	1.7800	-16.038%	29	157	-26.966%
2025-06-30	2.1200	2.1200	2.1200	2.1200	+6.000%	1	156	-38.679%
2025-06-17	2.0000	2.0000	2.0000	2.0000	-13.420%	2	155	-35.000%
2025-06-16	2.2400	2.3100	2.2200	2.3100	+5.479%	4	153	-43.723%
2025-06-12	2.1300	2.1900	2.1300	2.1900	-0.455%	4	153	-40.639%
2025-06-03	2.2000	2.2000	2.2000	2.2000	-1.786%	1	153	-40.909%
2025-05-30	2.2400	2.2400	2.2400	2.2400	+0.448%	30	152	-41.964%
2025-05-29	1.1700	2.2300	1.1700	2.2300	+38.509%	12	152	-41.704%
2025-05-21	1.6100	1.6100	1.6100	1.6100	-34.286%	1	140	-19.255%
2025-04-25	2.5100	2.5100	2.4500	2.4500	-22.222%	24	139	-46.939%
2025-04-21	3.1700	3.1700	3.1500	3.1500	+8.621%	7	151	-58.730%
2025-04-17	2.6100	2.9000	2.6100	2.9000	-9.375%	7	149	-55.172%
2025-04-16	3.2000	3.2000	3.2000	3.2000	-3.030%	2	149	-59.375%
2025-04-08	3.3000	3.3000	3.3000	3.3000	-4.348%	1	147	-60.606%
2025-04-07	3.5000	3.5000	3.3500	3.4500	-9.211%	6	148	-62.319%
2025-04-04	3.2500	3.8000	3.2500	3.8000	+33.333%	16	148	-65.789%
2025-04-03	2.9500	3.0000	2.7100	2.8500	+96.552%	22	148	-54.386%
2025-03-21	1.4500	1.4500	1.4500	1.4500	+2.113%	2	138	-10.345%
2025-03-18	1.3300	1.4200	1.3300	1.4200	+1.429%	2	139	-8.451%
2025-03-17	1.4000	1.4000	1.4000	1.4000	+9.375%	1	139	-7.143%
2025-03-10	1.2800	1.2800	1.2800	1.2800	+6.667%	2	138	+1.563%
2025-03-03	1.0400	1.2000	1.0400	1.2000	0.000%	26	140	+8.333%
2025-02-28	1.2000	1.2000	1.2000	1.2000	+37.931%	2	138	+8.333%
2025-02-25	0.8700	0.8700	0.8700	0.8700	+8.750%	1	136	+49.425%
2025-02-21	0.8000	0.8000	0.8000	0.8000	-5.882%	32	136	+62.500%
2025-02-18	0.8500	0.8500	0.8500	0.8500	-8.602%	5	120	+52.941%
2025-02-10	0.9200	0.9300	0.9200	0.9300	-11.429%	3	120	+39.785%
2025-02-05	1.0200	1.0500	1.0200	1.0500	+8.247%	50	117	+23.810%
2025-01-24	0.9300	0.9700	0.9300	0.9700	0.000%	52	117	+34.021%
2025-01-14	0.9700	0.9700	0.9700	0.9700	-7.619%	7	116	+34.021%
2025-01-06	1.0500	1.0500	1.0500	1.0500	+3.960%	3	112	+23.810%
2024-12-20	1.0100	1.0100	1.0100	1.0100	-8.182%	2	112	+28.713%
2024-12-18	1.1000	1.1000	1.1000	1.1000	+20.879%	1	110	+18.182%
2024-12-16	0.9100	0.9100	0.9100	0.9100	-4.211%	15	5	+42.857%
2024-11-27	0.7800	0.9600	0.7800	0.9500	+18.750%	89	5	+36.842%
2024-11-08	0.8000	0.8000	0.8000	0.8000	-5.882%	4	5	+62.500%
2024-11-06	0.8500	0.8500	0.8500	0.8500	+13.333%	2	3	+52.941%
2024-10-18	0.7500	0.7500	0.7500	0.7500	0.000%	2	1	+73.333%