Dark

HPQ20270115P30
HPQ Jan 15 2027 30.00 Put (HPQ270115P00030000)
option OPRA

EOD

Sep 21, 2026

2.25+6.635%(+0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.2500	2.2500	2.2500	2.2500	+6.635%	1	357	0.000%
2026-09-18	2.1100	2.1100	2.1100	2.1100	+7.107%	1	356	+6.635%
2026-09-17	2.1500	2.1500	1.9700	1.9700	-18.595%	17	356	+14.213%
2026-09-16	2.2200	2.4200	2.2200	2.4200	+17.476%	12	356	-7.025%
2026-09-15	2.0600	2.0600	2.0600	2.0600	-4.630%	18	346	+9.223%
2026-09-14	2.2000	2.2600	2.1600	2.1600	+2.370%	38	354	+4.167%
2026-09-11	2.0000	2.1100	2.0000	2.1100	-13.525%	8	336	+6.635%
2026-09-09	2.9000	2.9000	2.4400	2.4400	-20.000%	15	342	-7.787%
2026-09-08	3.0000	3.0500	2.9900	3.0500	+21.514%	3	330	-26.230%
2026-09-04	2.7300	2.7300	2.5100	2.5100	-7.380%	8	330	-10.359%
2026-09-03	2.7500	2.7500	2.6000	2.7100	+1.498%	7	330	-16.974%
2026-09-02	2.8000	2.9500	2.6100	2.6700	-11.000%	109	334	-15.730%
2026-09-01	3.0000	3.0000	3.0000	3.0000	-11.765%	6	240	-25.000%
2026-08-31	3.4000	3.4000	3.4000	3.4000	+1.493%	1	241	-33.824%
2026-08-28	3.2000	3.3500	3.2000	3.3500	-11.842%	11	240	-32.836%
2026-08-27	4.5500	4.5500	3.8000	3.8000	+8.571%	72	241	-40.789%
2026-08-26	3.9400	3.9500	3.5000	3.5000	-15.663%	19	184	-35.714%
2026-08-25	4.1500	4.1500	4.1500	4.1500	-6.951%	5	181	-45.783%
2026-08-24	4.2000	4.4600	4.2000	4.4600	+13.776%	3	180	-49.552%
2026-08-21	3.9200	3.9200	3.9200	3.9200	-0.759%	1	179	-42.602%
2026-08-14	3.5000	3.9500	3.5000	3.9500	+1.282%	13	179	-43.038%
2026-08-13	3.9000	3.9000	3.9000	3.9000	-15.217%	4	180	-42.308%
2026-08-12	4.6000	4.6000	4.6000	4.6000	+9.524%	11	176	-51.087%
2026-08-07	4.4000	4.4000	4.2000	4.2000	-10.638%	11	176	-46.429%
2026-08-06	4.7000	4.7000	4.7000	4.7000	+4.444%	3	176	-52.128%
2026-08-04	4.5000	4.5000	4.5000	4.5000	-6.250%	1	176	-50.000%
2026-07-29	4.8000	4.8000	4.8000	4.8000	-10.280%	2	175	-53.125%
2026-07-28	5.3500	5.3500	5.3500	5.3500	-11.570%	5	177	-57.944%
2026-07-27	6.0500	6.0500	6.0500	6.0500	-13.571%	1	177	-62.810%
2026-07-17	7.0000	7.0000	7.0000	7.0000	-4.110%	1	178	-67.857%
2026-07-15	7.3000	7.3000	7.3000	7.3000	+2.098%	2	178	-69.178%
2026-07-14	7.1500	7.1500	7.1500	7.1500	-1.786%	2	178	-68.531%
2026-07-13	7.2800	7.2800	7.2800	7.2800	-12.289%	2	178	-69.093%
2026-07-07	8.3000	8.3000	8.3000	8.3000	-5.682%	1	178	-72.892%
2026-07-01	8.8000	8.8500	8.8000	8.8000	+6.667%	13	178	-74.432%
2026-06-18	8.2500	8.2500	8.2500	8.2500	+3.125%	1	181	-72.727%
2026-06-17	7.8800	8.0000	7.8800	8.0000	+12.676%	3	181	-71.875%
2026-06-15	7.1000	7.1000	7.1000	7.1000	-10.692%	1	181	-68.310%
2026-06-09	7.8500	8.0000	7.8400	7.9500	+21.374%	154	180	-71.698%
2026-06-02	6.2000	6.5500	6.2000	6.5500	+12.931%	17	285	-65.649%
2026-06-01	6.0500	6.0500	5.8000	5.8000	-4.132%	170	272	-61.207%
2026-05-29	6.0500	6.0500	6.0500	6.0500	-14.789%	1	177	-62.810%
2026-05-28	7.1000	7.1000	7.1000	7.1000	-9.554%	1	176	-68.310%
2026-05-26	7.9000	7.9000	7.8500	7.8500	-5.422%	2	177	-71.338%
2026-05-22	8.3000	8.3000	8.3000	8.3000	-15.306%	1	177	-72.892%
2026-05-20	9.8000	9.8000	9.8000	9.8000	+1.977%	1	178	-77.041%
2026-05-07	9.5700	9.6100	9.5000	9.6100	-1.638%	3	177	-76.587%
2026-05-06	9.7700	9.7700	9.7700	9.7700	-14.672%	1	175	-76.970%
2026-04-14	11.5000	11.5000	11.4300	11.4500	-1.378%	9	175	-80.349%
2026-04-10	11.5900	11.6100	11.5900	11.6100	+1.397%	19	175	-80.620%
2026-04-09	11.4500	11.4500	11.4500	11.4500	-3.620%	1	161	-80.349%
2026-03-02	11.8800	11.8800	11.8800	11.8800	+1.106%	1	160	-81.061%
2026-02-03	11.8600	11.8600	11.7500	11.7500	+3.070%	4	159	-80.851%
2026-01-21	11.4000	11.4000	11.4000	11.4000	+17.526%	1	159	-80.263%
2026-01-13	9.7000	9.7000	9.7000	9.7000	+11.880%	1	158	-76.804%
2025-12-31	8.6200	8.6700	8.6200	8.6700	+10.165%	2	158	-74.048%
2025-12-26	7.8700	7.8700	7.8700	7.8700	-1.625%	1	158	-71.410%
2025-12-18	8.0000	8.0000	8.0000	8.0000	+13.475%	2	158	-71.875%
2025-12-17	7.0500	7.0500	7.0500	7.0500	+1.003%	5	156	-68.085%
2025-12-15	6.9800	6.9800	6.9800	6.9800	+2.047%	19	152	-67.765%
2025-12-12	6.8400	6.8400	6.8400	6.8400	-13.962%	15	152	-67.105%
2025-11-26	7.9500	7.9500	7.9500	7.9500	+28.433%	2	152	-71.698%
2025-11-05	6.1900	6.1900	6.1900	6.1900	+7.652%	1	152	-63.651%
2025-11-03	5.7500	5.7500	5.7500	5.7500	+6.481%	90	242	-60.870%
2025-10-28	5.4000	5.4000	5.4000	5.4000	+0.559%	1	242	-58.333%
2025-10-23	5.3700	5.3700	5.3700	5.3700	-0.371%	1	242	-58.101%
2025-10-22	5.3900	5.3900	5.3900	5.3900	-2.000%	3	242	-58.256%
2025-10-14	5.5000	5.5000	5.5000	5.5000	+16.773%	2	243	-59.091%
2025-09-22	4.7100	4.7100	4.7100	4.7100	+2.391%	3	245	-52.229%
2025-09-11	4.6000	4.6000	4.6000	4.6000	+2.222%	4	245	-51.087%
2025-09-08	4.5000	4.5000	4.4300	4.5000	+2.273%	11	241	-50.000%
2025-09-05	4.3400	4.6000	4.3400	4.4000	-2.222%	13	245	-48.864%
2025-09-04	3.5000	4.5000	3.5000	4.5000	-3.226%	175	251	-50.000%
2025-09-03	4.6500	4.6500	4.6500	4.6500	-7.000%	2	319	-51.613%
2025-09-02	5.0000	5.0000	5.0000	5.0000	-1.961%	2	319	-55.000%
2025-08-28	4.9000	5.1000	4.9000	5.1000	-12.069%	5	319	-55.882%
2025-08-27	5.8000	5.8000	5.8000	5.8000	+3.203%	4	314	-61.207%
2025-08-26	5.5300	5.8000	5.5300	5.6200	+3.119%	52	262	-59.964%
2025-08-25	5.4500	5.4500	5.4500	5.4500	-8.403%	90	262	-58.716%
2025-08-18	5.9500	5.9500	5.9500	5.9500	+0.168%	1	172	-62.185%
2025-08-15	5.9400	5.9400	5.9400	5.9400	-2.623%	25	172	-62.121%
2025-08-13	5.9800	6.1000	5.9800	6.1000	-4.688%	100	167	-63.115%
2025-07-24	6.4000	6.4000	6.4000	6.4000	-1.235%	3	91	-64.844%
2025-07-23	6.6300	6.6300	6.4800	6.4800	-1.069%	41	91	-65.278%
2025-07-07	6.5000	6.6000	6.5000	6.5500	-9.028%	41	103	-65.649%
2025-06-04	7.0500	7.2000	7.0500	7.2000	-2.041%	2	71	-68.750%
2025-05-29	7.1500	7.3500	7.1500	7.3500	+40.000%	2	71	-69.388%
2025-05-16	5.2500	5.2500	5.2500	5.2500	-7.080%	2	71	-57.143%
2025-05-12	5.6500	5.6500	5.6500	5.6500	-16.912%	1	71	-60.177%
2025-05-08	6.8000	6.8000	6.8000	6.8000	-20.000%	5	71	-66.912%
2025-04-15	8.3100	8.5000	8.3100	8.5000	+2.410%	2	71	-73.529%
2025-04-09	8.3000	8.3000	8.3000	8.3000	-11.230%	10	71	-72.892%
2025-04-07	9.3500	9.3500	9.3500	9.3500	+14.024%	10	71	-75.936%
2025-04-03	8.0800	8.2000	8.0000	8.2000	+46.429%	6	76	-72.561%
2025-04-02	5.6000	5.6000	5.6000	5.6000	+1.818%	1	73	-59.821%
2025-03-28	5.5000	5.5000	5.5000	5.5000	+5.769%	38	73	-59.091%
2025-03-20	5.2000	5.2000	5.2000	5.2000	-1.141%	6	77	-56.731%
2025-03-11	5.2600	5.2600	5.2600	5.2600	+9.812%	1	73	-57.224%
2025-03-10	4.7900	4.7900	4.7900	4.7900	+1.915%	6	73	-53.027%
2025-03-07	4.5800	4.7000	4.5800	4.7000	-3.885%	4	73	-52.128%
2025-03-04	4.8700	4.8900	4.8700	4.8900	+10.384%	2	73	-53.988%
2025-03-03	4.3000	4.4300	4.3000	4.4300	-1.116%	6	75	-49.210%
2025-02-28	4.3100	4.7700	4.0700	4.4800	+16.364%	34	75	-49.777%
2025-02-06	3.8500	3.8500	3.8500	3.8500	0.000%	5	69	-41.558%
2025-01-31	3.4000	3.8500	3.4000	3.8500	+1.316%	8	64	-41.558%
2025-01-28	3.6800	3.8000	3.6800	3.8000	+2.703%	2	61	-40.789%
2025-01-24	3.7000	3.7000	3.7000	3.7000	+2.778%	10	61	-39.189%
2025-01-23	3.6800	3.7000	3.5800	3.6000	0.000%	29	56	-37.500%
2025-01-22	3.5500	3.6000	3.5500	3.6000	+1.408%	2	29	-37.500%
2025-01-06	3.5500	3.5500	3.5500	3.5500	+10.938%	1	29	-36.620%
2024-11-29	3.2000	3.2000	3.2000	3.2000	-11.111%	4	28	-29.688%
2024-11-27	3.6000	3.6500	3.5300	3.6000	-6.494%	24	2	-37.500%
2024-09-18	3.8500	3.8500	3.8500	3.8500	0.000%	2	2	-41.558%