Dark

HPQ20270115P23
HPQ Jan 15 2027 23.00 Put (HPQ270115P00023000)
option OPRA

EOD

Jul 22, 2026

2.38-6.667%(-0.17)208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	2.4600	2.4600	2.3500	2.3800	-6.667%	208	7,217	0.000%
2026-07-21	2.6300	2.6300	2.5500	2.5500	-2.299%	12	7,083	-6.667%
2026-07-17	2.4800	2.6100	2.4800	2.6100	-14.426%	5	7,075	-8.812%
2026-07-16	2.9000	3.0500	2.9000	3.0500	0.000%	2	7,078	-21.967%
2026-07-15	3.0500	3.0500	3.0500	3.0500	+15.094%	6	7,078	-21.967%
2026-07-14	2.4500	2.6500	2.4500	2.6500	-0.376%	38	7,072	-10.189%
2026-07-13	2.6600	2.6800	2.6600	2.6600	+1.527%	54	7,036	-10.526%
2026-07-10	2.6100	2.6200	2.6100	2.6200	-5.072%	25	6,982	-9.160%
2026-07-09	2.7200	2.7600	2.7200	2.7600	-6.757%	163	6,959	-13.768%
2026-07-08	3.1000	3.1500	2.9500	2.9600	-10.303%	5	6,836	-19.595%
2026-07-07	3.3000	3.3000	3.2500	3.3000	-7.563%	19	6,833	-27.879%
2026-07-06	3.5700	3.5700	3.5700	3.5700	+5.935%	6	6,820	-33.333%
2026-06-29	3.3700	3.3700	3.3700	3.3700	+1.201%	2	6,814	-29.377%
2026-06-26	3.3000	3.3300	3.3000	3.3300	-4.857%	9	6,813	-28.529%
2026-06-25	3.5000	3.5000	3.5000	3.5000	+1.449%	50	6,813	-32.000%
2026-06-24	3.3000	3.4500	3.3000	3.4500	+13.487%	102	6,814	-31.014%
2026-06-22	3.0400	3.0400	3.0400	3.0400	-10.588%	1	6,814	-21.711%
2026-06-18	3.4000	3.4000	3.4000	3.4000	+9.677%	1	6,813	-30.000%
2026-06-16	3.1000	3.1000	3.1000	3.1000	+11.511%	5	6,813	-23.226%
2026-06-12	2.7800	2.7800	2.7800	2.7800	-10.323%	1	6,808	-14.388%
2026-06-09	2.8800	3.1000	2.8800	3.1000	+25.506%	154	6,808	-23.226%
2026-05-29	2.5500	2.5500	2.4700	2.4700	-13.333%	4	6,654	-3.644%
2026-05-28	2.9000	2.9000	2.7900	2.8500	-10.938%	14	6,658	-16.491%
2026-05-22	3.2000	3.2000	3.0800	3.2000	-28.731%	21	6,668	-25.625%
2026-05-21	4.4900	4.4900	4.4900	4.4900	-0.222%	2	6,663	-46.993%
2026-05-20	4.5000	4.5000	4.5000	4.5000	+4.651%	2	6,663	-47.111%
2026-05-13	4.3000	4.3000	4.3000	4.3000	-1.149%	1	6,663	-44.651%
2026-05-11	4.1000	4.3500	4.1000	4.3500	+11.538%	6	6,663	-45.287%
2026-05-08	4.1300	4.2200	3.8700	3.9000	-18.750%	661	6,661	-38.974%
2026-05-05	4.5500	4.8000	4.5500	4.8000	+5.033%	19	6,744	-50.417%
2026-05-04	4.5500	4.5700	4.5500	4.5700	-7.677%	3	6,743	-47.921%
2026-04-29	4.9500	4.9500	4.9500	4.9500	+7.143%	3	6,745	-51.919%
2026-04-22	4.6200	4.6200	4.6200	4.6200	-23.888%	1	6,742	-48.485%
2026-04-10	5.9300	6.0700	5.9300	6.0700	-0.492%	5	6,742	-60.791%
2026-03-20	6.1000	6.1000	6.1000	6.1000	+6.087%	123	6,747	-60.984%
2026-03-17	5.7500	5.7500	5.7500	5.7500	-8.730%	3	6,841	-58.609%
2026-02-24	6.3000	6.3000	6.3000	6.3000	-1.563%	10	6,879	-62.222%
2026-02-23	6.4000	6.4200	6.3500	6.4000	+1.426%	105	6,879	-62.813%
2026-02-19	6.3000	6.3100	6.3000	6.3100	-2.171%	13	6,846	-62.282%
2026-02-03	6.4500	6.4500	6.4500	6.4500	+17.273%	1	6,833	-63.101%
2026-01-26	5.5000	5.5000	5.5000	5.5000	-0.901%	19	6,834	-56.727%
2026-01-23	5.5500	5.5500	5.5500	5.5500	+7.143%	2	6,843	-57.117%
2026-01-22	5.5400	5.5400	5.1800	5.1800	+2.574%	4	6,844	-54.054%
2026-01-20	5.0500	5.0500	5.0500	5.0500	+5.649%	1	6,845	-52.871%
2026-01-16	5.0000	5.0300	4.7500	4.7800	+7.416%	2,228	4,750	-50.209%
2026-01-14	4.1700	4.4500	4.1500	4.4500	+3.488%	27	4,750	-46.517%
2026-01-12	4.3000	4.3000	4.3000	4.3000	0.000%	5	4,730	-44.651%
2026-01-09	4.3000	4.3000	4.3000	4.3000	-5.495%	1	4,728	-44.651%
2026-01-08	4.5500	4.5500	4.5500	4.5500	+4.598%	3	4,728	-47.692%
2026-01-07	4.0100	4.4000	4.0100	4.3500	+9.572%	17	4,725	-45.287%
2026-01-06	3.9700	3.9700	3.9700	3.9700	-3.171%	15	4,718	-40.050%
2026-01-05	3.7000	4.1000	3.7000	4.1000	+9.333%	19	4,733	-41.951%
2025-12-31	3.6000	3.7500	3.6000	3.7500	+8.696%	30	4,701	-36.533%
2025-12-30	3.4500	3.4500	3.4500	3.4500	+2.985%	6	4,701	-31.014%
2025-12-24	3.3300	3.3500	3.3300	3.3500	+0.904%	19	4,677	-28.955%
2025-12-19	3.3200	3.3200	3.3200	3.3200	+2.154%	7	4,677	-28.313%
2025-12-18	3.2500	3.2500	3.2500	3.2500	+13.240%	1	4,677	-26.769%
2025-12-16	2.8300	2.8700	2.7800	2.8700	+2.500%	142	4,677	-17.073%
2025-12-12	2.8000	2.8000	2.8000	2.8000	+4.089%	1	4,677	-15.000%
2025-12-04	2.7000	2.7000	2.6800	2.6900	-20.882%	40	4,676	-11.524%
2025-11-26	3.5000	3.5000	3.3400	3.4000	+6.250%	38	4,675	-30.000%
2025-11-25	3.2000	3.2000	3.2000	3.2000	-16.883%	10	4,675	-25.625%
2025-11-18	4.0500	4.0500	3.8500	3.8500	+34.615%	7	4,665	-38.182%
2025-11-13	2.8600	2.8600	2.8600	2.8600	+22.222%	1	4,658	-16.783%
2025-10-13	2.2400	2.3400	2.2400	2.3400	-11.027%	2	4,657	+1.709%
2025-10-10	2.6400	2.6400	2.6300	2.6300	+17.411%	10	4,657	-9.506%
2025-10-06	2.3300	2.3300	2.2400	2.2400	-3.863%	5	4,647	+6.250%
2025-10-02	2.3000	2.3300	2.3000	2.3300	+2.643%	3	4,648	+2.146%
2025-10-01	2.2700	2.2700	2.2700	2.2700	+9.662%	3	4,645	+4.846%
2025-09-30	2.0700	2.0700	2.0700	2.0700	-6.335%	1	4,648	+14.976%
2025-09-25	2.1700	2.2100	2.0900	2.2100	+22.099%	182	4,648	+7.692%
2025-09-22	1.8100	1.8100	1.8100	1.8100	+2.841%	1	4,647	+31.492%
2025-09-12	1.7500	1.7600	1.7500	1.7600	+2.924%	2	4,647	+35.227%
2025-09-08	1.7500	1.7500	1.7000	1.7100	+1.786%	5	4,645	+39.181%
2025-09-05	1.7700	1.7700	1.6800	1.6800	-8.197%	9	4,645	+41.667%
2025-09-03	1.7800	1.8300	1.7800	1.8300	-7.576%	3,004	4,646	+30.055%
2025-09-02	1.9800	1.9800	1.9800	1.9800	+3.125%	3	1,660	+20.202%
2025-08-29	1.9200	1.9200	1.9200	1.9200	+1.053%	1	1,658	+23.958%
2025-08-28	1.9500	2.0000	1.9000	1.9000	-18.455%	4	1,658	+25.263%
2025-08-26	2.3300	2.3300	2.3300	2.3300	+5.430%	1	1,662	+2.146%
2025-08-22	2.2100	2.2100	2.2100	2.2100	-7.143%	7	1,661	+7.692%
2025-08-18	2.3800	2.3800	2.3800	2.3800	-2.857%	2	1,661	0.000%
2025-08-15	2.4500	2.4500	2.4500	2.4500	+0.410%	3	1,661	-2.857%
2025-08-14	2.4000	2.4400	2.4000	2.4400	-7.224%	7	1,658	-2.459%
2025-08-08	2.6300	2.6300	2.6300	2.6300	-13.770%	2	1,657	-9.506%
2025-08-06	3.0500	3.0500	3.0500	3.0500	+5.536%	2	1,655	-21.967%
2025-07-30	2.8900	2.8900	2.8900	2.8900	+6.642%	2	1,653	-17.647%
2025-07-29	2.7100	2.7100	2.7100	2.7100	-12.013%	1,000	1,651	-12.177%
2025-07-18	3.0500	3.0800	3.0500	3.0800	+4.054%	3	651	-22.727%
2025-07-11	2.9300	2.9600	2.9100	2.9600	+2.069%	119	648	-19.595%
2025-07-09	2.9000	2.9000	2.9000	2.9000	+1.399%	2	546	-17.931%
2025-07-08	2.8600	2.8600	2.8600	2.8600	+1.779%	2	546	-16.783%
2025-07-03	2.8100	2.8100	2.8100	2.8100	-2.431%	20	544	-15.302%
2025-07-02	2.8800	2.8800	2.8800	2.8800	-11.385%	2	544	-17.361%
2025-06-27	3.2500	3.2500	3.2500	3.2500	-5.797%	2	542	-26.769%
2025-06-18	3.4500	3.4500	3.4500	3.4500	-7.507%	2	542	-31.014%
2025-06-13	3.7300	3.7600	3.7300	3.7300	+8.116%	76	542	-36.193%
2025-06-05	3.3200	3.4500	3.3000	3.4500	+1.471%	3	504	-31.014%
2025-06-02	3.5500	3.5500	3.4000	3.4000	-1.449%	2	504	-30.000%
2025-05-30	3.4500	3.4500	3.4500	3.4500	-0.862%	20	504	-31.014%
2025-05-29	3.1000	3.4800	3.1000	3.4800	+31.321%	6	494	-31.609%
2025-05-27	2.5400	2.6500	2.5200	2.6500	-3.285%	4	488	-10.189%
2025-05-23	2.7400	2.7400	2.7400	2.7400	+16.596%	2	487	-13.139%
2025-05-20	2.3500	2.3500	2.3500	2.3500	-2.490%	10	487	+1.277%
2025-05-19	2.3700	2.4100	2.3700	2.4100	-25.155%	3	497	-1.245%
2025-05-09	3.1000	3.2200	3.1000	3.2200	-6.667%	14	498	-26.087%
2025-05-02	3.4500	3.4500	3.4500	3.4500	-8.488%	20	491	-31.014%
2025-04-23	3.7700	3.7700	3.7700	3.7700	-11.710%	1	481	-36.870%
2025-04-22	4.1400	4.2700	4.1400	4.2700	-0.928%	3	482	-44.262%
2025-04-21	4.3100	4.3100	4.3100	4.3100	-3.363%	1	485	-44.780%
2025-04-16	4.4600	4.4600	4.4600	4.4600	+2.529%	2	484	-46.637%
2025-04-15	4.3000	4.3500	4.3000	4.3500	+2.353%	3	482	-45.287%
2025-04-14	4.2000	4.2500	4.1500	4.2500	+1.190%	3	481	-44.000%
2025-04-09	4.8000	4.8000	4.2000	4.2000	-14.634%	4	480	-43.333%
2025-04-07	4.9500	4.9500	4.9200	4.9200	+9.333%	7	484	-51.626%
2025-04-04	4.5000	4.5000	4.5000	4.5000	+10.565%	6	487	-47.111%
2025-04-03	4.3600	4.5000	4.0700	4.0700	+68.880%	20	484	-41.523%
2025-04-01	2.4200	2.4300	2.4100	2.4100	+14.218%	400	470	-1.245%
2025-03-27	2.0100	2.1100	2.0100	2.1100	+0.476%	2	72	+12.796%
2025-03-26	2.0200	2.1000	2.0200	2.1000	-1.408%	2	72	+13.333%
2025-03-25	1.9800	2.1300	1.9800	2.1300	-1.389%	2	72	+11.737%
2025-03-20	2.0500	2.1600	2.0500	2.1600	-1.818%	2	72	+10.185%
2025-03-17	2.2000	2.2000	2.2000	2.2000	+8.374%	1	72	+8.182%
2025-03-10	1.8800	2.0300	1.8800	2.0300	-7.306%	2	71	+17.241%
2025-03-05	2.0800	2.1900	2.0800	2.1900	+15.263%	2	71	+8.676%
2025-03-03	1.9000	1.9000	1.9000	1.9000	+3.825%	1	70	+25.263%
2025-02-28	1.8300	1.8300	1.8300	1.8300	+38.636%	72	70	+30.055%
2025-02-21	1.3200	1.3200	1.3200	1.3200	-8.966%	10	35	+80.303%
2025-02-11	1.4500	1.4500	1.4500	1.4500	-6.452%	5	35	+64.138%
2025-02-10	1.5300	1.5500	1.5300	1.5500	+2.649%	4	30	+53.548%
2025-01-24	1.5100	1.5100	1.5100	1.5100	-3.205%	2	34	+57.616%
2025-01-14	1.6200	1.6200	1.5600	1.5600	-0.637%	8	34	+52.564%
2025-01-10	1.5700	1.5700	1.5700	1.5700	+4.667%	2	40	+51.592%
2025-01-08	1.5000	1.5000	1.5000	1.5000	-5.063%	1	38	+58.667%
2025-01-07	1.5800	1.5800	1.5800	1.5800	-9.714%	7	38	+50.633%
2024-12-19	1.6800	1.7500	1.6800	1.7500	+2.941%	4	43	+36.000%
2024-12-18	1.5500	1.7000	1.5500	1.7000	+24.088%	2	39	+40.000%
2024-12-11	1.3700	1.3700	1.3700	1.3700	+5.385%	3	37	+73.723%
2024-12-02	1.3000	1.3000	1.3000	1.3000	-7.143%	5	34	+83.077%
2024-11-29	1.4000	1.4000	1.4000	1.4000	-7.285%	2	29	+70.000%
2024-11-27	1.3400	1.5100	1.3400	1.5100	+13.534%	7	21	+57.616%
2024-11-19	1.3300	1.3300	1.3300	1.3300	+5.556%	1	21	+78.947%
2024-11-18	1.2600	1.2600	1.2600	1.2600	0.000%	13	20	+88.889%
2024-11-08	1.2600	1.2600	1.2600	1.2600	+0.800%	4	7	+88.889%
2024-11-07	1.2500	1.2500	1.2500	1.2500	-6.716%	1	5	+90.400%
2024-11-06	1.3400	1.3400	1.3400	1.3400	-7.586%	1	4	+77.612%
2024-10-24	1.4500	1.4500	1.4500	1.4500	+7.407%	1	3	+64.138%
2024-10-10	1.3500	1.3500	1.3500	1.3500	-18.182%	1	2	+76.296%
2024-09-20	1.6500	1.6500	1.6500	1.6500	0.000%	2	1	+44.242%