Dark

HPQ20270115P25
HPQ Jan 15 2027 25.00 Put (HPQ270115P00025000)
option OPRA

EOD

Jul 23, 2026

3.70+8.824%(+0.30)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.5000	3.7000	3.5000	3.7000	+8.824%	37	2,469	0.000%
2026-07-22	3.5000	3.5000	3.4000	3.4000	-6.849%	21	2,458	+8.824%
2026-07-21	3.6000	3.6500	3.6000	3.6500	-2.406%	6	2,458	+1.370%
2026-07-20	3.7600	3.7600	3.7400	3.7400	+5.352%	7	2,457	-1.070%
2026-07-17	3.6500	3.7000	3.5000	3.5500	-15.476%	14	2,450	+4.225%
2026-07-16	4.2000	4.2000	4.2000	4.2000	+5.000%	1	2,450	-11.905%
2026-07-15	4.2000	4.2000	4.0000	4.0000	+12.676%	52	2,450	-7.500%
2026-07-14	3.4500	3.5500	3.4500	3.5500	-5.333%	57	2,411	+4.225%
2026-07-13	3.9000	3.9000	3.7000	3.7500	+1.351%	88	2,374	-1.333%
2026-07-10	3.5400	3.7000	3.5400	3.7000	-3.896%	65	2,300	0.000%
2026-07-09	3.8500	3.8500	3.8500	3.8500	-8.333%	28	2,246	-3.896%
2026-07-08	4.3500	4.3500	4.2000	4.2000	-7.692%	3	2,218	-11.905%
2026-07-07	4.5500	4.5500	4.5500	4.5500	-7.520%	1	2,218	-18.681%
2026-07-02	4.9500	4.9500	4.9000	4.9200	-0.606%	293	2,210	-24.797%
2026-06-30	4.9500	4.9500	4.9500	4.9500	+3.556%	100	2,210	-25.253%
2026-06-26	4.7500	4.7800	4.7500	4.7800	+3.913%	76	2,210	-22.594%
2026-06-24	4.5000	4.6000	4.5000	4.6000	+8.235%	2	2,251	-19.565%
2026-06-22	4.2500	4.2500	4.2500	4.2500	-4.709%	61	2,251	-12.941%
2026-06-18	4.4600	4.4600	4.4600	4.4600	+7.470%	8	2,246	-17.040%
2026-06-17	4.1500	4.1500	4.1500	4.1500	-0.718%	5	2,246	-10.843%
2026-06-16	4.1800	4.1800	4.1800	4.1800	+8.571%	5	2,246	-11.483%
2026-06-12	3.8500	3.8500	3.8500	3.8500	-12.500%	1	2,241	-3.896%
2026-06-09	3.8500	4.4700	3.8500	4.4000	+12.821%	36	2,240	-15.909%
2026-06-05	3.8000	3.9500	3.6500	3.9000	+2.632%	72	2,235	-5.128%
2026-06-03	3.8000	3.8000	3.8000	3.8000	+13.772%	1	2,231	-2.632%
2026-06-02	3.1900	3.3600	3.1900	3.3400	+2.769%	21	2,230	+10.778%
2026-06-01	3.3600	3.3600	3.2500	3.2500	-4.412%	1,098	2,238	+13.846%
2026-05-29	3.2000	3.4700	3.1000	3.4000	-19.048%	278	1,276	+8.824%
2026-05-27	4.3800	4.3800	4.2000	4.2000	-5.618%	28	1,161	-11.905%
2026-05-26	4.4500	4.4500	4.4500	4.4500	+5.701%	5	1,161	-16.854%
2026-05-22	5.0000	5.0000	4.2000	4.2100	-18.252%	11	1,166	-12.114%
2026-05-11	5.1500	5.1500	5.1500	5.1500	-4.630%	1	1,171	-28.155%
2026-05-08	5.4000	5.4000	5.4000	5.4000	-8.475%	10	1,172	-31.481%
2026-05-05	5.9000	5.9000	5.9000	5.9000	-4.839%	10	1,182	-37.288%
2026-05-01	6.2000	6.2000	6.2000	6.2000	-3.876%	10	1,182	-40.323%
2026-04-29	6.4500	6.4500	6.4500	6.4500	-2.273%	2	1,182	-42.636%
2026-04-24	6.6000	6.6000	6.6000	6.6000	-9.836%	10	1,184	-43.939%
2026-04-08	7.3200	7.3200	7.3200	7.3200	+3.830%	13	1,174	-49.454%
2026-03-27	7.0500	7.0500	7.0500	7.0500	-8.442%	1	1,187	-47.518%
2026-03-20	7.7000	7.7000	7.7000	7.7000	+4.478%	82	1,188	-51.948%
2026-03-16	7.5000	7.5000	7.3700	7.3700	+1.376%	16	1,270	-49.796%
2026-03-12	7.2700	7.2700	7.2700	7.2700	-1.088%	4	1,286	-49.106%
2026-03-06	7.3500	7.3500	7.3500	7.3500	+2.083%	1	1,288	-49.660%
2026-03-05	7.1500	7.2000	7.1500	7.2000	-3.356%	5	1,287	-48.611%
2026-03-04	7.4500	7.4500	7.4500	7.4500	-3.871%	3	1,282	-50.336%
2026-03-03	7.7500	7.7500	7.7500	7.7500	+1.307%	3	1,282	-52.258%
2026-03-02	7.5500	7.6500	7.5000	7.6500	-5.556%	12	1,282	-51.634%
2026-02-24	7.7500	8.1000	7.6500	8.1000	+0.248%	67	1,270	-54.321%
2026-02-20	8.0800	8.0800	8.0800	8.0800	+15.429%	1	1,203	-54.208%
2026-01-27	7.0000	7.0000	7.0000	7.0000	0.000%	1	1,204	-47.143%
2026-01-26	7.0000	7.0000	7.0000	7.0000	0.000%	10	1,203	-47.143%
2026-01-22	7.0000	7.0000	7.0000	7.0000	+3.704%	1	1,193	-47.143%
2026-01-21	6.7500	6.7500	6.7500	6.7500	+1.504%	1	1,193	-45.185%
2026-01-20	6.6500	6.6500	6.6500	6.6500	+9.016%	3	1,192	-44.361%
2026-01-16	6.1000	6.1000	6.1000	6.1000	+7.394%	100	1,292	-39.344%
2026-01-09	5.6800	5.6800	5.6800	5.6800	+12.253%	7	1,292	-34.859%
2026-01-06	5.1000	5.1000	5.0600	5.0600	-1.748%	4	1,285	-26.877%
2026-01-05	5.1500	5.1500	5.1500	5.1500	+6.186%	2	1,284	-28.155%
2026-01-02	4.8500	4.8500	4.8500	4.8500	+3.191%	6	1,284	-23.711%
2025-12-31	4.8100	4.8500	4.7000	4.7000	0.000%	32	1,282	-21.277%
2025-12-30	4.7000	4.7000	4.7000	4.7000	0.000%	1	1,282	-21.277%
2025-12-29	4.7000	4.7000	4.7000	4.7000	+3.297%	2	1,281	-21.277%
2025-12-23	4.5500	4.5500	4.5500	4.5500	+5.814%	1	1,279	-18.681%
2025-12-22	4.3000	4.3000	4.3000	4.3000	+2.381%	2	1,280	-13.953%
2025-12-18	4.2000	4.2000	4.2000	4.2000	+13.514%	3	1,280	-11.905%
2025-12-12	3.7000	3.7000	3.7000	3.7000	+1.370%	2	1,277	0.000%
2025-12-09	3.6800	3.6800	3.6100	3.6500	-3.947%	457	1,276	+1.370%
2025-12-08	3.4500	3.8000	3.4500	3.8000	-11.628%	469	819	-2.632%
2025-11-26	4.3000	4.3000	4.3000	4.3000	-16.988%	10	341	-13.953%
2025-11-20	5.3400	5.3400	5.1800	5.1800	+1.172%	4	341	-28.571%
2025-11-18	5.1200	5.1200	5.1200	5.1200	+31.282%	1	341	-27.734%
2025-11-11	3.9000	3.9000	3.9000	3.9000	+14.706%	29	339	-5.128%
2025-11-06	3.4000	3.4000	3.4000	3.4000	-2.857%	1	339	+8.824%
2025-11-04	3.5000	3.5000	3.5000	3.5000	+6.061%	1	340	+5.714%
2025-10-30	3.3000	3.3000	3.3000	3.3000	+8.197%	1	340	+12.121%
2025-10-17	3.1000	3.1000	3.0500	3.0500	+8.541%	33	340	+21.311%
2025-10-14	2.8100	2.8100	2.8100	2.8100	-7.869%	40	369	+31.673%
2025-10-13	3.1000	3.1000	3.0500	3.0500	-16.667%	60	369	+21.311%
2025-10-10	3.6600	3.6600	3.6600	3.6600	+16.561%	2	309	+1.093%
2025-10-09	3.1500	3.1500	3.1400	3.1400	+1.290%	2	311	+17.834%
2025-10-02	2.9800	3.1000	2.9800	3.1000	+6.164%	2	309	+19.355%
2025-09-30	2.9200	2.9200	2.9200	2.9200	+12.741%	1	309	+26.712%
2025-09-24	2.5900	2.5900	2.5900	2.5900	-4.428%	1	309	+42.857%
2025-09-16	2.7100	2.7100	2.7100	2.7100	+17.316%	1	309	+36.531%
2025-09-09	2.3100	2.3100	2.3100	2.3100	+0.435%	2	309	+60.173%
2025-09-05	2.3900	2.3900	2.3000	2.3000	-17.857%	16	307	+60.870%
2025-08-28	3.9700	3.9700	2.6400	2.8000	-10.828%	15	312	+32.143%
2025-08-27	3.1500	3.1800	3.0500	3.1400	+8.651%	37	326	+17.834%
2025-08-22	2.9600	2.9700	2.8900	2.8900	-13.731%	10	312	+28.028%
2025-08-21	3.3500	3.3500	3.3500	3.3500	+7.372%	1	306	+10.448%
2025-08-19	3.1200	3.1200	3.1200	3.1200	-4.587%	8	305	+18.590%
2025-08-13	3.2700	3.2700	3.2700	3.2700	-11.860%	2	297	+13.150%
2025-08-11	3.7100	3.7100	3.7100	3.7100	+4.507%	6	299	-0.270%
2025-07-29	3.5500	3.5500	3.5500	3.5500	-6.579%	2	299	+4.225%
2025-07-11	3.8000	3.8000	3.8000	3.8000	-14.607%	1	297	-2.632%
2025-06-17	4.4500	4.4500	4.4500	4.4500	-6.513%	1	297	-16.854%
2025-06-13	4.7300	4.7600	4.7300	4.7600	+11.475%	26	296	-22.269%
2025-06-12	4.2700	4.2700	4.2700	4.2700	+2.153%	1	296	-13.349%
2025-06-06	4.1900	4.1900	4.1800	4.1800	+1.951%	110	295	-11.483%
2025-06-03	4.1000	4.1000	4.1000	4.1000	-7.449%	5	240	-9.756%
2025-05-30	4.5000	4.5000	4.4300	4.4300	+39.308%	212	235	-16.479%
2025-05-13	3.1800	3.1800	3.1800	3.1800	-30.110%	1	129	+16.352%
2025-04-29	4.5500	4.5500	4.5500	4.5500	-3.191%	1	129	-18.681%
2025-04-24	4.7000	4.7000	4.7000	4.7000	-11.985%	1	129	-21.277%
2025-04-15	5.3400	5.3400	5.3400	5.3400	-20.299%	6	128	-30.712%
2025-04-09	6.7000	6.7000	6.7000	6.7000	+7.372%	10	128	-44.776%
2025-04-08	6.2400	6.2400	6.2400	6.2400	+4.000%	12	118	-40.705%
2025-04-04	6.5000	6.5000	6.0000	6.0000	+87.500%	24	106	-38.333%
2025-03-31	3.2000	3.2000	3.2000	3.2000	+18.519%	7	112	+15.625%
2025-03-21	2.7000	2.7000	2.7000	2.7000	-8.163%	2	112	+37.037%
2025-03-19	2.8500	2.9400	2.8500	2.9400	-9.538%	2	113	+25.850%
2025-03-13	3.1500	3.2500	3.1500	3.2500	+6.557%	3	109	+13.846%
2025-03-12	3.0500	3.0500	3.0500	3.0500	+13.806%	1	109	+21.311%
2025-03-10	2.4700	2.6800	2.4700	2.6800	+0.752%	2	108	+38.060%
2025-03-07	2.5300	2.6600	2.5300	2.6600	+0.758%	4	108	+39.098%
2025-03-06	2.7400	2.7500	2.5800	2.6400	-5.036%	60	48	+40.152%
2025-03-05	2.6500	2.8600	2.6500	2.7800	-0.714%	4	48	+33.094%
2025-03-04	2.6300	2.8000	2.6300	2.8000	+9.804%	2	48	+32.143%
2025-03-03	2.3400	2.5500	2.3400	2.5500	+6.250%	13	47	+45.098%
2025-02-28	2.5100	2.6300	2.4000	2.4000	+42.857%	54	46	+54.167%
2025-02-24	1.6800	1.6800	1.6800	1.6800	-6.667%	1	25	+120.238%
2025-02-21	1.8000	1.8000	1.8000	1.8000	+5.882%	24	24	+105.556%
2025-02-19	1.7000	1.7000	1.7000	1.7000	-19.048%	15	13	+117.647%
2025-02-03	2.1000	2.1000	2.1000	2.1000	+1.942%	1	28	+76.190%
2025-01-31	1.8900	2.0600	1.8900	2.0600	-7.207%	4	27	+79.612%
2025-01-16	2.0500	2.2200	2.0500	2.2200	+6.220%	2	27	+66.667%
2025-01-13	2.0900	2.0900	2.0900	2.0900	+0.966%	1	27	+77.033%
2025-01-10	2.0700	2.0700	2.0700	2.0700	+33.548%	2	26	+78.744%
2025-01-03	1.5500	1.5500	1.5500	1.5500	-35.146%	2	25	+138.710%
2024-12-19	2.3000	2.3900	2.3000	2.3900	+11.163%	2	24	+54.812%
2024-12-18	2.1500	2.1500	2.1500	2.1500	+19.444%	1	24	+72.093%
2024-12-10	1.8000	1.8000	1.8000	1.8000	-12.195%	15	23	+105.556%
2024-11-27	2.0500	2.0500	2.0500	2.0500	+35.762%	2	6	+80.488%
2024-11-22	1.5100	1.5100	1.5100	1.5100	-5.625%	2	6	+145.033%
2024-11-13	1.5900	1.6000	1.5900	1.6000	-13.514%	3	5	+131.250%
2024-10-31	1.8500	1.8500	1.8500	1.8500	-12.736%	1	2	+100.000%
2024-09-20	2.1200	2.1200	2.1200	2.1200	0.000%	2	1	+74.528%