Dark

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

EOD

Sep 21, 2026

0.4400+2.326%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.4400	0.4400	0.4400	0.4400	+2.326%	1	6,667	0.000%
2026-09-11	0.4300	0.4300	0.4300	0.4300	-25.862%	2	6,667	+2.326%
2026-09-09	0.5800	0.6100	0.5500	0.5800	-14.706%	95	6,667	-24.138%
2026-09-08	0.5400	0.7000	0.5300	0.6800	+33.333%	157	6,657	-35.294%
2026-09-04	0.5600	0.5600	0.5100	0.5100	-7.273%	20	6,663	-13.725%
2026-09-02	0.5500	0.5500	0.5500	0.5500	-15.385%	1	6,663	-20.000%
2026-09-01	0.6500	0.6500	0.6500	0.6500	+3.175%	1	6,664	-32.308%
2026-08-31	0.6300	0.6300	0.6300	0.6300	-11.268%	3	6,663	-30.159%
2026-08-28	0.6700	0.7500	0.6700	0.7100	-22.826%	5	6,663	-38.028%
2026-08-27	1.0100	1.0500	0.9200	0.9200	+15.000%	7	6,663	-52.174%
2026-08-26	1.0000	1.0000	0.8000	0.8000	-24.528%	25	6,662	-45.000%
2026-08-25	1.0600	1.0600	1.0600	1.0600	-6.195%	1	6,662	-58.491%
2026-08-24	1.0600	1.1400	1.0400	1.1300	+16.495%	9	6,661	-61.062%
2026-08-21	0.9700	0.9700	0.9700	0.9700	-3.000%	2	6,659	-54.639%
2026-08-20	1.0000	1.0000	1.0000	1.0000	+5.263%	1	6,661	-56.000%
2026-08-19	0.9500	0.9500	0.9500	0.9500	-12.844%	1,000	6,660	-53.684%
2026-08-17	1.1000	1.1000	1.0800	1.0900	+6.863%	42	7,012	-59.633%
2026-08-14	0.9700	1.0200	0.9700	1.0200	-3.774%	6	6,998	-56.863%
2026-08-13	1.0600	1.0600	1.0600	1.0600	-14.516%	3	7,002	-58.491%
2026-08-07	1.2400	1.2400	1.2400	1.2400	-4.615%	1	7,005	-64.516%
2026-08-05	1.3000	1.3000	1.3000	1.3000	-30.481%	1	7,005	-66.154%
2026-07-30	1.9800	1.9800	1.8700	1.8700	+34.532%	12	7,006	-76.471%
2026-07-29	1.5000	1.5000	1.3900	1.3900	-11.465%	18	7,007	-68.345%
2026-07-28	1.6200	1.6500	1.5500	1.5700	-24.155%	474	7,017	-71.975%
2026-07-27	2.0700	2.0700	2.0700	2.0700	-4.167%	7	7,217	-78.744%
2026-07-24	2.3600	2.3600	2.1400	2.1600	-9.244%	9	7,217	-79.630%
2026-07-22	2.4600	2.4600	2.3500	2.3800	-6.667%	208	7,217	-81.513%
2026-07-21	2.6300	2.6300	2.5500	2.5500	-2.299%	12	7,083	-82.745%
2026-07-17	2.4800	2.6100	2.4800	2.6100	-14.426%	5	7,075	-83.142%
2026-07-16	2.9000	3.0500	2.9000	3.0500	0.000%	2	7,078	-85.574%
2026-07-15	3.0500	3.0500	3.0500	3.0500	+15.094%	6	7,078	-85.574%
2026-07-14	2.4500	2.6500	2.4500	2.6500	-0.376%	38	7,072	-83.396%
2026-07-13	2.6600	2.6800	2.6600	2.6600	+1.527%	54	7,036	-83.459%
2026-07-10	2.6100	2.6200	2.6100	2.6200	-5.072%	25	6,982	-83.206%
2026-07-09	2.7200	2.7600	2.7200	2.7600	-6.757%	163	6,959	-84.058%
2026-07-08	3.1000	3.1500	2.9500	2.9600	-10.303%	5	6,836	-85.135%
2026-07-07	3.3000	3.3000	3.2500	3.3000	-7.563%	19	6,833	-86.667%
2026-07-06	3.5700	3.5700	3.5700	3.5700	+5.935%	6	6,820	-87.675%
2026-06-29	3.3700	3.3700	3.3700	3.3700	+1.201%	2	6,814	-86.944%
2026-06-26	3.3000	3.3300	3.3000	3.3300	-4.857%	9	6,813	-86.787%
2026-06-25	3.5000	3.5000	3.5000	3.5000	+1.449%	50	6,813	-87.429%
2026-06-24	3.3000	3.4500	3.3000	3.4500	+13.487%	102	6,814	-87.246%
2026-06-22	3.0400	3.0400	3.0400	3.0400	-10.588%	1	6,814	-85.526%
2026-06-18	3.4000	3.4000	3.4000	3.4000	+9.677%	1	6,813	-87.059%
2026-06-16	3.1000	3.1000	3.1000	3.1000	+11.511%	5	6,813	-85.806%
2026-06-12	2.7800	2.7800	2.7800	2.7800	-10.323%	1	6,808	-84.173%
2026-06-09	2.8800	3.1000	2.8800	3.1000	+25.506%	154	6,808	-85.806%
2026-05-29	2.5500	2.5500	2.4700	2.4700	-13.333%	4	6,654	-82.186%
2026-05-28	2.9000	2.9000	2.7900	2.8500	-10.938%	14	6,658	-84.561%
2026-05-22	3.2000	3.2000	3.0800	3.2000	-28.731%	21	6,668	-86.250%
2026-05-21	4.4900	4.4900	4.4900	4.4900	-0.222%	2	6,663	-90.200%
2026-05-20	4.5000	4.5000	4.5000	4.5000	+4.651%	2	6,663	-90.222%
2026-05-13	4.3000	4.3000	4.3000	4.3000	-1.149%	1	6,663	-89.767%
2026-05-11	4.1000	4.3500	4.1000	4.3500	+11.538%	6	6,663	-89.885%
2026-05-08	4.1300	4.2200	3.8700	3.9000	-18.750%	661	6,661	-88.718%
2026-05-05	4.5500	4.8000	4.5500	4.8000	+5.033%	19	6,744	-90.833%
2026-05-04	4.5500	4.5700	4.5500	4.5700	-7.677%	3	6,743	-90.372%
2026-04-29	4.9500	4.9500	4.9500	4.9500	+7.143%	3	6,745	-91.111%
2026-04-22	4.6200	4.6200	4.6200	4.6200	-23.888%	1	6,742	-90.476%
2026-04-10	5.9300	6.0700	5.9300	6.0700	-0.492%	5	6,742	-92.751%
2026-03-20	6.1000	6.1000	6.1000	6.1000	+6.087%	123	6,747	-92.787%
2026-03-17	5.7500	5.7500	5.7500	5.7500	-8.730%	3	6,841	-92.348%
2026-02-24	6.3000	6.3000	6.3000	6.3000	-1.563%	10	6,879	-93.016%
2026-02-23	6.4000	6.4200	6.3500	6.4000	+1.426%	105	6,879	-93.125%
2026-02-19	6.3000	6.3100	6.3000	6.3100	-2.171%	13	6,846	-93.027%
2026-02-03	6.4500	6.4500	6.4500	6.4500	+17.273%	1	6,833	-93.178%
2026-01-26	5.5000	5.5000	5.5000	5.5000	-0.901%	19	6,834	-92.000%
2026-01-23	5.5500	5.5500	5.5500	5.5500	+7.143%	2	6,843	-92.072%
2026-01-22	5.5400	5.5400	5.1800	5.1800	+2.574%	4	6,844	-91.506%
2026-01-20	5.0500	5.0500	5.0500	5.0500	+5.649%	1	6,845	-91.287%
2026-01-16	5.0000	5.0300	4.7500	4.7800	+7.416%	2,228	4,750	-90.795%
2026-01-14	4.1700	4.4500	4.1500	4.4500	+3.488%	27	4,750	-90.112%
2026-01-12	4.3000	4.3000	4.3000	4.3000	0.000%	5	4,730	-89.767%
2026-01-09	4.3000	4.3000	4.3000	4.3000	-5.495%	1	4,728	-89.767%
2026-01-08	4.5500	4.5500	4.5500	4.5500	+4.598%	3	4,728	-90.330%
2026-01-07	4.0100	4.4000	4.0100	4.3500	+9.572%	17	4,725	-89.885%
2026-01-06	3.9700	3.9700	3.9700	3.9700	-3.171%	15	4,718	-88.917%
2026-01-05	3.7000	4.1000	3.7000	4.1000	+9.333%	19	4,733	-89.268%
2025-12-31	3.6000	3.7500	3.6000	3.7500	+8.696%	30	4,701	-88.267%
2025-12-30	3.4500	3.4500	3.4500	3.4500	+2.985%	6	4,701	-87.246%
2025-12-24	3.3300	3.3500	3.3300	3.3500	+0.904%	19	4,677	-86.866%
2025-12-19	3.3200	3.3200	3.3200	3.3200	+2.154%	7	4,677	-86.747%
2025-12-18	3.2500	3.2500	3.2500	3.2500	+13.240%	1	4,677	-86.462%
2025-12-16	2.8300	2.8700	2.7800	2.8700	+2.500%	142	4,677	-84.669%
2025-12-12	2.8000	2.8000	2.8000	2.8000	+4.089%	1	4,677	-84.286%
2025-12-04	2.7000	2.7000	2.6800	2.6900	-20.882%	40	4,676	-83.643%
2025-11-26	3.5000	3.5000	3.3400	3.4000	+6.250%	38	4,675	-87.059%
2025-11-25	3.2000	3.2000	3.2000	3.2000	-16.883%	10	4,675	-86.250%
2025-11-18	4.0500	4.0500	3.8500	3.8500	+34.615%	7	4,665	-88.571%
2025-11-13	2.8600	2.8600	2.8600	2.8600	+22.222%	1	4,658	-84.615%
2025-10-13	2.2400	2.3400	2.2400	2.3400	-11.027%	2	4,657	-81.197%
2025-10-10	2.6400	2.6400	2.6300	2.6300	+17.411%	10	4,657	-83.270%
2025-10-06	2.3300	2.3300	2.2400	2.2400	-3.863%	5	4,647	-80.357%
2025-10-02	2.3000	2.3300	2.3000	2.3300	+2.643%	3	4,648	-81.116%
2025-10-01	2.2700	2.2700	2.2700	2.2700	+9.662%	3	4,645	-80.617%
2025-09-30	2.0700	2.0700	2.0700	2.0700	-6.335%	1	4,648	-78.744%
2025-09-25	2.1700	2.2100	2.0900	2.2100	+22.099%	182	4,648	-80.090%
2025-09-22	1.8100	1.8100	1.8100	1.8100	+2.841%	1	4,647	-75.691%
2025-09-12	1.7500	1.7600	1.7500	1.7600	+2.924%	2	4,647	-75.000%
2025-09-08	1.7500	1.7500	1.7000	1.7100	+1.786%	5	4,645	-74.269%
2025-09-05	1.7700	1.7700	1.6800	1.6800	-8.197%	9	4,645	-73.810%
2025-09-03	1.7800	1.8300	1.7800	1.8300	-7.576%	3,004	4,646	-75.956%
2025-09-02	1.9800	1.9800	1.9800	1.9800	+3.125%	3	1,660	-77.778%
2025-08-29	1.9200	1.9200	1.9200	1.9200	+1.053%	1	1,658	-77.083%
2025-08-28	1.9500	2.0000	1.9000	1.9000	-18.455%	4	1,658	-76.842%
2025-08-26	2.3300	2.3300	2.3300	2.3300	+5.430%	1	1,662	-81.116%
2025-08-22	2.2100	2.2100	2.2100	2.2100	-7.143%	7	1,661	-80.090%
2025-08-18	2.3800	2.3800	2.3800	2.3800	-2.857%	2	1,661	-81.513%
2025-08-15	2.4500	2.4500	2.4500	2.4500	+0.410%	3	1,661	-82.041%
2025-08-14	2.4000	2.4400	2.4000	2.4400	-7.224%	7	1,658	-81.967%
2025-08-08	2.6300	2.6300	2.6300	2.6300	-13.770%	2	1,657	-83.270%
2025-08-06	3.0500	3.0500	3.0500	3.0500	+5.536%	2	1,655	-85.574%
2025-07-30	2.8900	2.8900	2.8900	2.8900	+6.642%	2	1,653	-84.775%
2025-07-29	2.7100	2.7100	2.7100	2.7100	-12.013%	1,000	1,651	-83.764%
2025-07-18	3.0500	3.0800	3.0500	3.0800	+4.054%	3	651	-85.714%
2025-07-11	2.9300	2.9600	2.9100	2.9600	+2.069%	119	648	-85.135%
2025-07-09	2.9000	2.9000	2.9000	2.9000	+1.399%	2	546	-84.828%
2025-07-08	2.8600	2.8600	2.8600	2.8600	+1.779%	2	546	-84.615%
2025-07-03	2.8100	2.8100	2.8100	2.8100	-2.431%	20	544	-84.342%
2025-07-02	2.8800	2.8800	2.8800	2.8800	-11.385%	2	544	-84.722%
2025-06-27	3.2500	3.2500	3.2500	3.2500	-5.797%	2	542	-86.462%
2025-06-18	3.4500	3.4500	3.4500	3.4500	-7.507%	2	542	-87.246%
2025-06-13	3.7300	3.7600	3.7300	3.7300	+8.116%	76	542	-88.204%
2025-06-05	3.3200	3.4500	3.3000	3.4500	+1.471%	3	504	-87.246%
2025-06-02	3.5500	3.5500	3.4000	3.4000	-1.449%	2	504	-87.059%
2025-05-30	3.4500	3.4500	3.4500	3.4500	-0.862%	20	504	-87.246%
2025-05-29	3.1000	3.4800	3.1000	3.4800	+31.321%	6	494	-87.356%
2025-05-27	2.5400	2.6500	2.5200	2.6500	-3.285%	4	488	-83.396%
2025-05-23	2.7400	2.7400	2.7400	2.7400	+16.596%	2	487	-83.942%
2025-05-20	2.3500	2.3500	2.3500	2.3500	-2.490%	10	487	-81.277%
2025-05-19	2.3700	2.4100	2.3700	2.4100	-25.155%	3	497	-81.743%
2025-05-09	3.1000	3.2200	3.1000	3.2200	-6.667%	14	498	-86.335%
2025-05-02	3.4500	3.4500	3.4500	3.4500	-8.488%	20	491	-87.246%
2025-04-23	3.7700	3.7700	3.7700	3.7700	-11.710%	1	481	-88.329%
2025-04-22	4.1400	4.2700	4.1400	4.2700	-0.928%	3	482	-89.696%
2025-04-21	4.3100	4.3100	4.3100	4.3100	-3.363%	1	485	-89.791%
2025-04-16	4.4600	4.4600	4.4600	4.4600	+2.529%	2	484	-90.135%
2025-04-15	4.3000	4.3500	4.3000	4.3500	+2.353%	3	482	-89.885%
2025-04-14	4.2000	4.2500	4.1500	4.2500	+1.190%	3	481	-89.647%
2025-04-09	4.8000	4.8000	4.2000	4.2000	-14.634%	4	480	-89.524%
2025-04-07	4.9500	4.9500	4.9200	4.9200	+9.333%	7	484	-91.057%
2025-04-04	4.5000	4.5000	4.5000	4.5000	+10.565%	6	487	-90.222%
2025-04-03	4.3600	4.5000	4.0700	4.0700	+68.880%	20	484	-89.189%
2025-04-01	2.4200	2.4300	2.4100	2.4100	+14.218%	400	470	-81.743%
2025-03-27	2.0100	2.1100	2.0100	2.1100	+0.476%	2	72	-79.147%
2025-03-26	2.0200	2.1000	2.0200	2.1000	-1.408%	2	72	-79.048%
2025-03-25	1.9800	2.1300	1.9800	2.1300	-1.389%	2	72	-79.343%
2025-03-20	2.0500	2.1600	2.0500	2.1600	-1.818%	2	72	-79.630%
2025-03-17	2.2000	2.2000	2.2000	2.2000	+8.374%	1	72	-80.000%
2025-03-10	1.8800	2.0300	1.8800	2.0300	-7.306%	2	71	-78.325%
2025-03-05	2.0800	2.1900	2.0800	2.1900	+15.263%	2	71	-79.909%
2025-03-03	1.9000	1.9000	1.9000	1.9000	+3.825%	1	70	-76.842%
2025-02-28	1.8300	1.8300	1.8300	1.8300	+38.636%	72	70	-75.956%
2025-02-21	1.3200	1.3200	1.3200	1.3200	-8.966%	10	35	-66.667%
2025-02-11	1.4500	1.4500	1.4500	1.4500	-6.452%	5	35	-69.655%
2025-02-10	1.5300	1.5500	1.5300	1.5500	+2.649%	4	30	-71.613%
2025-01-24	1.5100	1.5100	1.5100	1.5100	-3.205%	2	34	-70.861%
2025-01-14	1.6200	1.6200	1.5600	1.5600	-0.637%	8	34	-71.795%
2025-01-10	1.5700	1.5700	1.5700	1.5700	+4.667%	2	40	-71.975%
2025-01-08	1.5000	1.5000	1.5000	1.5000	-5.063%	1	38	-70.667%
2025-01-07	1.5800	1.5800	1.5800	1.5800	-9.714%	7	38	-72.152%
2024-12-19	1.6800	1.7500	1.6800	1.7500	+2.941%	4	43	-74.857%
2024-12-18	1.5500	1.7000	1.5500	1.7000	+24.088%	2	39	-74.118%
2024-12-11	1.3700	1.3700	1.3700	1.3700	+5.385%	3	37	-67.883%
2024-12-02	1.3000	1.3000	1.3000	1.3000	-7.143%	5	34	-66.154%
2024-11-29	1.4000	1.4000	1.4000	1.4000	-7.285%	2	29	-68.571%
2024-11-27	1.3400	1.5100	1.3400	1.5100	+13.534%	7	21	-70.861%
2024-11-19	1.3300	1.3300	1.3300	1.3300	+5.556%	1	21	-66.917%
2024-11-18	1.2600	1.2600	1.2600	1.2600	0.000%	13	20	-65.079%
2024-11-08	1.2600	1.2600	1.2600	1.2600	+0.800%	4	7	-65.079%
2024-11-07	1.2500	1.2500	1.2500	1.2500	-6.716%	1	5	-64.800%
2024-11-06	1.3400	1.3400	1.3400	1.3400	-7.586%	1	4	-67.164%
2024-10-24	1.4500	1.4500	1.4500	1.4500	+7.407%	1	3	-69.655%
2024-10-10	1.3500	1.3500	1.3500	1.3500	-18.182%	1	2	-67.407%
2024-09-20	1.6500	1.6500	1.6500	1.6500	0.000%	2	1	-73.333%