Dark

HPQ20270115P28
HPQ Jan 15 2027 28.00 Put (HPQ270115P00028000)
option OPRA

EOD

Sep 21, 2026

1.63+13.986%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.5600	1.6300	1.5600	1.6300	+13.986%	2	905	0.000%
2026-09-18	1.3400	1.4400	1.3400	1.4300	-14.371%	13	905	+13.986%
2026-09-16	1.5500	1.6700	1.5500	1.6700	+23.704%	103	914	-2.395%
2026-09-15	1.4600	1.4600	1.3500	1.3500	-12.903%	2	817	+20.741%
2026-09-14	1.5500	1.5500	1.5500	1.5500	+12.319%	7	815	+5.161%
2026-09-11	1.2600	1.3800	1.2600	1.3800	-19.298%	6	814	+18.116%
2026-09-09	1.9000	1.9000	1.7100	1.7100	-20.465%	31	809	-4.678%
2026-09-08	2.1500	2.1500	2.1500	2.1500	+22.857%	1	809	-24.186%
2026-09-04	1.8500	1.8500	1.7300	1.7500	-1.130%	11	809	-6.857%
2026-09-03	2.0000	2.0000	1.7700	1.7700	-4.324%	38	809	-7.910%
2026-09-02	1.8500	1.8500	1.8500	1.8500	-19.214%	33	789	-11.892%
2026-08-28	2.4300	2.4300	2.2900	2.2900	-22.635%	17	770	-28.821%
2026-08-27	3.4500	3.4500	2.9600	2.9600	+5.338%	21	770	-44.932%
2026-08-26	2.8300	2.8700	2.8000	2.8100	-6.333%	9	776	-41.993%
2026-08-25	3.0000	3.0000	3.0000	3.0000	-7.121%	3	776	-45.667%
2026-08-24	2.8900	3.2500	2.8900	3.2300	+17.029%	18	779	-49.536%
2026-08-14	2.7600	2.7600	2.7600	2.7600	+6.564%	3	763	-40.942%
2026-08-13	2.5900	2.5900	2.5900	2.5900	-23.599%	1	763	-37.066%
2026-08-12	3.3900	3.3900	3.3900	3.3900	+0.893%	67	764	-51.917%
2026-08-11	3.2500	3.4000	3.2500	3.3600	+13.898%	77	764	-51.488%
2026-08-10	3.0400	3.0400	2.8700	2.9500	-5.145%	24	715	-44.746%
2026-08-07	3.1100	3.1100	3.1100	3.1100	-14.795%	30	692	-47.588%
2026-08-06	3.6000	3.6500	3.6000	3.6500	+0.275%	6	677	-55.342%
2026-08-05	3.6400	3.6400	3.6400	3.6400	-2.933%	1	677	-55.220%
2026-08-04	4.3500	4.3500	3.7500	3.7500	-1.316%	4	678	-56.533%
2026-07-28	3.8000	3.8000	3.8000	3.8000	-28.972%	4	677	-57.105%
2026-07-23	5.3500	5.3500	5.3500	5.3500	-5.310%	1	677	-69.533%
2026-07-21	5.6500	5.6500	5.6500	5.6500	-2.586%	18	676	-71.150%
2026-07-20	5.8000	5.8000	5.8000	5.8000	+4.505%	25	689	-71.897%
2026-07-10	5.5500	5.5500	5.5500	5.5500	-5.128%	27	676	-70.631%
2026-07-09	5.8500	5.8500	5.8500	5.8500	-19.863%	1	703	-72.137%
2026-07-02	7.3000	7.3000	7.3000	7.3000	+2.098%	1	704	-77.671%
2026-07-01	7.1500	7.2500	7.1500	7.1500	+14.767%	9	704	-77.203%
2026-06-23	6.2300	6.2300	6.2300	6.2300	+24.600%	10	704	-73.836%
2026-06-02	4.7900	5.0000	4.7900	5.0000	+4.167%	15	701	-67.400%
2026-06-01	4.9000	4.9000	4.8000	4.8000	-4.950%	38	690	-66.042%
2026-05-29	5.0500	5.0500	5.0500	5.0500	-14.261%	1	662	-67.723%
2026-05-28	5.8900	5.8900	5.8900	5.8900	-5.911%	20	662	-72.326%
2026-05-22	6.2600	6.2600	6.2600	6.2600	-26.005%	6	654	-73.962%
2026-05-14	8.4600	8.4600	8.4600	8.4600	+8.462%	1	654	-80.733%
2026-05-11	7.8000	7.8000	7.8000	7.8000	-20.812%	1	655	-79.103%
2026-04-10	9.8500	9.8600	9.8500	9.8500	+1.967%	6	655	-83.452%
2026-01-21	9.6700	9.6700	9.6600	9.6600	+24.645%	2	655	-83.126%
2026-01-08	7.7500	7.7500	7.7500	7.7500	-4.321%	37	655	-78.968%
2026-01-07	8.0500	8.1000	8.0500	8.1000	+12.344%	104	691	-79.877%
2026-01-06	7.2100	7.2100	7.2100	7.2100	+5.409%	1	731	-77.393%
2025-12-31	6.8000	6.8400	6.8000	6.8400	+21.925%	28	732	-76.170%
2025-12-17	5.6100	5.6100	5.6100	5.6100	+0.179%	5	732	-70.945%
2025-12-16	5.6000	5.6000	5.6000	5.6000	+3.321%	1	732	-70.893%
2025-12-08	5.4200	5.4200	5.4200	5.4200	-28.402%	1	732	-69.926%
2025-11-20	7.5700	7.5700	7.5700	7.5700	+44.190%	5	732	-78.468%
2025-11-05	5.2500	5.2500	5.2500	5.2500	+25.000%	1	732	-68.952%
2025-10-23	4.2000	4.2000	4.2000	4.2000	-3.448%	4	732	-61.190%
2025-10-20	4.2500	4.3500	4.2500	4.3500	+4.819%	288	732	-62.529%
2025-10-14	4.2500	4.2500	4.1000	4.1500	-7.778%	217	444	-60.723%
2025-10-08	4.5000	4.5000	4.5000	4.5000	0.000%	1	265	-63.778%
2025-09-26	4.5000	4.5000	4.5000	4.5000	+21.622%	31	265	-63.778%
2025-09-22	3.7000	3.7000	3.7000	3.7000	0.000%	20	234	-55.946%
2025-09-19	3.7000	3.7000	3.7000	3.7000	-6.329%	63	232	-55.946%
2025-09-16	3.9500	3.9500	3.9500	3.9500	+5.615%	7	211	-58.734%
2025-09-12	3.7400	3.7400	3.7400	3.7400	+0.809%	1	204	-56.417%
2025-09-11	3.7100	3.7100	3.7100	3.7100	-1.067%	1	205	-56.065%
2025-09-10	3.7500	3.7500	3.7500	3.7500	+7.143%	1	204	-56.533%
2025-09-08	3.5000	3.5000	3.5000	3.5000	+1.156%	6	203	-53.429%
2025-09-05	3.5500	3.5500	3.4500	3.4600	-3.889%	60	197	-52.890%
2025-09-04	3.7000	3.7000	3.6000	3.6000	-2.703%	31	143	-54.722%
2025-09-03	3.7000	3.7000	3.7000	3.7000	+1.370%	43	163	-55.946%
2025-09-02	3.6500	3.6500	3.6500	3.6500	-5.195%	23	120	-55.342%
2025-08-29	3.8500	3.8500	3.8500	3.8500	-2.532%	1	96	-57.662%
2025-08-28	4.2000	4.2000	3.9000	3.9500	-14.130%	3	96	-58.734%
2025-08-27	4.6500	4.6500	4.6000	4.6000	+3.371%	2	95	-64.565%
2025-08-26	4.4500	4.4500	4.4500	4.4500	-3.261%	2	95	-63.371%
2025-08-19	4.6000	4.6000	4.6000	4.6000	-2.954%	20	95	-64.565%
2025-08-15	4.9000	4.9000	4.7400	4.7400	+0.424%	25	75	-65.612%
2025-08-13	4.7200	4.7200	4.7200	4.7200	-7.813%	2	56	-65.466%
2025-07-29	5.1200	5.1200	5.1200	5.1200	-4.833%	2	54	-68.164%
2025-07-23	5.3800	5.3800	5.3800	5.3800	+1.509%	1	55	-69.703%
2025-07-01	5.3000	5.3000	5.3000	5.3000	-13.961%	2	54	-69.245%
2025-06-13	6.1600	6.1600	6.1600	6.1600	+3.529%	2	52	-73.539%
2025-06-04	5.8000	5.9500	5.8000	5.9500	+20.445%	2	51	-72.605%
2025-05-28	4.9400	4.9400	4.9400	4.9400	-27.778%	5	51	-67.004%
2025-04-22	6.8400	6.8400	6.8400	6.8400	-1.583%	2	46	-76.170%
2025-04-14	6.8200	6.9500	6.8200	6.9500	-13.233%	5	44	-76.547%
2025-04-11	8.0100	8.0100	8.0100	8.0100	+8.980%	2	41	-79.650%
2025-04-10	7.3500	7.3500	7.3500	7.3500	-8.125%	3	41	-77.823%
2025-04-07	8.0000	8.0000	8.0000	8.0000	+0.629%	10	40	-79.625%
2025-04-04	8.4000	8.4000	7.9500	7.9500	+13.571%	16	48	-79.497%
2025-04-03	7.0000	7.0000	7.0000	7.0000	+57.658%	1	56	-76.714%
2025-04-02	4.4400	4.4400	4.4400	4.4400	-2.203%	2	57	-63.288%
2025-04-01	4.6700	4.6700	4.5400	4.5400	+12.099%	8	57	-64.097%
2025-03-27	4.0500	4.0500	4.0500	4.0500	+2.015%	1	49	-59.753%
2025-03-25	3.9700	3.9700	3.9700	3.9700	-0.750%	1	50	-58.942%
2025-03-21	4.2500	4.2500	4.0000	4.0000	-2.439%	4	49	-59.250%
2025-03-20	4.1000	4.1000	4.1000	4.1000	-4.206%	1	48	-60.244%
2025-03-14	4.1800	4.2800	4.1800	4.2800	+2.392%	4	47	-61.916%
2025-03-12	4.0000	4.1800	4.0000	4.1800	-2.108%	4	47	-61.005%
2025-03-11	4.2700	4.2700	4.2700	4.2700	+10.336%	1	43	-61.827%
2025-03-10	3.6400	3.8700	3.6400	3.8700	+1.842%	2	43	-57.881%
2025-03-07	3.5900	3.8000	3.5900	3.8000	-4.523%	4	43	-57.105%
2025-03-05	3.9600	3.9800	3.9600	3.9800	+6.133%	2	43	-59.045%
2025-02-28	3.5200	3.7500	3.5200	3.7500	+31.579%	8	43	-56.533%
2025-02-13	2.7800	2.8500	2.7800	2.8500	-4.682%	2	42	-42.807%
2025-02-10	2.8100	2.9900	2.8100	2.9900	-4.777%	2	42	-45.485%
2025-02-07	3.0100	3.1400	3.0100	3.1400	-3.681%	4	42	-48.089%
2025-02-03	3.1200	3.2600	3.1200	3.2600	+7.237%	2	42	-50.000%
2025-01-30	2.8900	3.0400	2.8900	3.0400	-3.492%	2	42	-46.382%
2025-01-28	3.1500	3.1500	3.1500	3.1500	+3.960%	1	42	-48.254%
2025-01-27	2.9400	3.0300	2.9400	3.0300	+1.000%	2	41	-46.205%
2025-01-24	2.8400	3.0000	2.8400	3.0000	+2.389%	4	41	-45.667%
2025-01-22	2.8400	2.9300	2.8400	2.9300	-3.300%	2	41	-44.369%
2025-01-21	2.8800	3.0300	2.8800	3.0300	-1.942%	2	41	-46.205%
2025-01-17	2.9000	3.0900	2.9000	3.0900	+1.311%	4	41	-47.249%
2025-01-15	2.9200	3.0500	2.9200	3.0500	-6.442%	2	41	-46.557%
2025-01-14	3.0500	3.2600	3.0500	3.2600	+0.308%	2	41	-50.000%
2024-12-19	3.2500	3.2500	3.2500	3.2500	+16.071%	1	41	-49.846%
2024-12-16	2.8000	2.8000	2.8000	2.8000	+1.449%	4	31	-41.786%
2024-11-27	2.4600	2.8800	2.4600	2.7600	+35.294%	14	31	-40.942%
2024-11-26	2.0400	2.0400	2.0400	2.0400	-0.488%	1	31	-20.098%
2024-11-25	2.0700	2.0700	2.0500	2.0500	-8.889%	6	30	-20.488%
2024-11-21	2.3800	2.3800	2.2500	2.2500	-25.000%	15	15	-27.556%
2024-10-01	3.0000	3.0000	3.0000	3.0000	-0.332%	10	15	-45.667%
2024-09-19	3.0100	3.0100	3.0100	3.0100	-11.471%	1	5	-45.847%
2024-09-16	3.4000	3.4000	3.4000	3.4000	0.000%	4	4	-52.059%