Dark

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

EOD

Jul 17, 2026

7.00-4.110%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	7.0000	7.0000	7.0000	7.0000	-4.110%	1	178	0.000%
2026-07-15	7.3000	7.3000	7.3000	7.3000	+2.098%	2	178	-4.110%
2026-07-14	7.1500	7.1500	7.1500	7.1500	-1.786%	2	178	-2.098%
2026-07-13	7.2800	7.2800	7.2800	7.2800	-12.289%	2	178	-3.846%
2026-07-07	8.3000	8.3000	8.3000	8.3000	-5.682%	1	178	-15.663%
2026-07-01	8.8000	8.8500	8.8000	8.8000	+6.667%	13	178	-20.455%
2026-06-18	8.2500	8.2500	8.2500	8.2500	+3.125%	1	181	-15.152%
2026-06-17	7.8800	8.0000	7.8800	8.0000	+12.676%	3	181	-12.500%
2026-06-15	7.1000	7.1000	7.1000	7.1000	-10.692%	1	181	-1.408%
2026-06-09	7.8500	8.0000	7.8400	7.9500	+21.374%	154	180	-11.950%
2026-06-02	6.2000	6.5500	6.2000	6.5500	+12.931%	17	285	+6.870%
2026-06-01	6.0500	6.0500	5.8000	5.8000	-4.132%	170	272	+20.690%
2026-05-29	6.0500	6.0500	6.0500	6.0500	-14.789%	1	177	+15.702%
2026-05-28	7.1000	7.1000	7.1000	7.1000	-9.554%	1	176	-1.408%
2026-05-26	7.9000	7.9000	7.8500	7.8500	-5.422%	2	177	-10.828%
2026-05-22	8.3000	8.3000	8.3000	8.3000	-15.306%	1	177	-15.663%
2026-05-20	9.8000	9.8000	9.8000	9.8000	+1.977%	1	178	-28.571%
2026-05-07	9.5700	9.6100	9.5000	9.6100	-1.638%	3	177	-27.159%
2026-05-06	9.7700	9.7700	9.7700	9.7700	-14.672%	1	175	-28.352%
2026-04-14	11.5000	11.5000	11.4300	11.4500	-1.378%	9	175	-38.865%
2026-04-10	11.5900	11.6100	11.5900	11.6100	+1.397%	19	175	-39.707%
2026-04-09	11.4500	11.4500	11.4500	11.4500	-3.620%	1	161	-38.865%
2026-03-02	11.8800	11.8800	11.8800	11.8800	+1.106%	1	160	-41.077%
2026-02-03	11.8600	11.8600	11.7500	11.7500	+3.070%	4	159	-40.426%
2026-01-21	11.4000	11.4000	11.4000	11.4000	+17.526%	1	159	-38.596%
2026-01-13	9.7000	9.7000	9.7000	9.7000	+11.880%	1	158	-27.835%
2025-12-31	8.6200	8.6700	8.6200	8.6700	+10.165%	2	158	-19.262%
2025-12-26	7.8700	7.8700	7.8700	7.8700	-1.625%	1	158	-11.055%
2025-12-18	8.0000	8.0000	8.0000	8.0000	+13.475%	2	158	-12.500%
2025-12-17	7.0500	7.0500	7.0500	7.0500	+1.003%	5	156	-0.709%
2025-12-15	6.9800	6.9800	6.9800	6.9800	+2.047%	19	152	+0.287%
2025-12-12	6.8400	6.8400	6.8400	6.8400	-13.962%	15	152	+2.339%
2025-11-26	7.9500	7.9500	7.9500	7.9500	+28.433%	2	152	-11.950%
2025-11-05	6.1900	6.1900	6.1900	6.1900	+7.652%	1	152	+13.086%
2025-11-03	5.7500	5.7500	5.7500	5.7500	+6.481%	90	242	+21.739%
2025-10-28	5.4000	5.4000	5.4000	5.4000	+0.559%	1	242	+29.630%
2025-10-23	5.3700	5.3700	5.3700	5.3700	-0.371%	1	242	+30.354%
2025-10-22	5.3900	5.3900	5.3900	5.3900	-2.000%	3	242	+29.870%
2025-10-14	5.5000	5.5000	5.5000	5.5000	+16.773%	2	243	+27.273%
2025-09-22	4.7100	4.7100	4.7100	4.7100	+2.391%	3	245	+48.620%
2025-09-11	4.6000	4.6000	4.6000	4.6000	+2.222%	4	245	+52.174%
2025-09-08	4.5000	4.5000	4.4300	4.5000	+2.273%	11	241	+55.556%
2025-09-05	4.3400	4.6000	4.3400	4.4000	-2.222%	13	245	+59.091%
2025-09-04	3.5000	4.5000	3.5000	4.5000	-3.226%	175	251	+55.556%
2025-09-03	4.6500	4.6500	4.6500	4.6500	-7.000%	2	319	+50.538%
2025-09-02	5.0000	5.0000	5.0000	5.0000	-1.961%	2	319	+40.000%
2025-08-28	4.9000	5.1000	4.9000	5.1000	-12.069%	5	319	+37.255%
2025-08-27	5.8000	5.8000	5.8000	5.8000	+3.203%	4	314	+20.690%
2025-08-26	5.5300	5.8000	5.5300	5.6200	+3.119%	52	262	+24.555%
2025-08-25	5.4500	5.4500	5.4500	5.4500	-8.403%	90	262	+28.440%
2025-08-18	5.9500	5.9500	5.9500	5.9500	+0.168%	1	172	+17.647%
2025-08-15	5.9400	5.9400	5.9400	5.9400	-2.623%	25	172	+17.845%
2025-08-13	5.9800	6.1000	5.9800	6.1000	-4.688%	100	167	+14.754%
2025-07-24	6.4000	6.4000	6.4000	6.4000	-1.235%	3	91	+9.375%
2025-07-23	6.6300	6.6300	6.4800	6.4800	-1.069%	41	91	+8.025%
2025-07-07	6.5000	6.6000	6.5000	6.5500	-9.028%	41	103	+6.870%
2025-06-04	7.0500	7.2000	7.0500	7.2000	-2.041%	2	71	-2.778%
2025-05-29	7.1500	7.3500	7.1500	7.3500	+40.000%	2	71	-4.762%
2025-05-16	5.2500	5.2500	5.2500	5.2500	-7.080%	2	71	+33.333%
2025-05-12	5.6500	5.6500	5.6500	5.6500	-16.912%	1	71	+23.894%
2025-05-08	6.8000	6.8000	6.8000	6.8000	-20.000%	5	71	+2.941%
2025-04-15	8.3100	8.5000	8.3100	8.5000	+2.410%	2	71	-17.647%
2025-04-09	8.3000	8.3000	8.3000	8.3000	-11.230%	10	71	-15.663%
2025-04-07	9.3500	9.3500	9.3500	9.3500	+14.024%	10	71	-25.134%
2025-04-03	8.0800	8.2000	8.0000	8.2000	+46.429%	6	76	-14.634%
2025-04-02	5.6000	5.6000	5.6000	5.6000	+1.818%	1	73	+25.000%
2025-03-28	5.5000	5.5000	5.5000	5.5000	+5.769%	38	73	+27.273%
2025-03-20	5.2000	5.2000	5.2000	5.2000	-1.141%	6	77	+34.615%
2025-03-11	5.2600	5.2600	5.2600	5.2600	+9.812%	1	73	+33.080%
2025-03-10	4.7900	4.7900	4.7900	4.7900	+1.915%	6	73	+46.138%
2025-03-07	4.5800	4.7000	4.5800	4.7000	-3.885%	4	73	+48.936%
2025-03-04	4.8700	4.8900	4.8700	4.8900	+10.384%	2	73	+43.149%
2025-03-03	4.3000	4.4300	4.3000	4.4300	-1.116%	6	75	+58.014%
2025-02-28	4.3100	4.7700	4.0700	4.4800	+16.364%	34	75	+56.250%
2025-02-06	3.8500	3.8500	3.8500	3.8500	0.000%	5	69	+81.818%
2025-01-31	3.4000	3.8500	3.4000	3.8500	+1.316%	8	64	+81.818%
2025-01-28	3.6800	3.8000	3.6800	3.8000	+2.703%	2	61	+84.211%
2025-01-24	3.7000	3.7000	3.7000	3.7000	+2.778%	10	61	+89.189%
2025-01-23	3.6800	3.7000	3.5800	3.6000	0.000%	29	56	+94.444%
2025-01-22	3.5500	3.6000	3.5500	3.6000	+1.408%	2	29	+94.444%
2025-01-06	3.5500	3.5500	3.5500	3.5500	+10.938%	1	29	+97.183%
2024-11-29	3.2000	3.2000	3.2000	3.2000	-11.111%	4	28	+118.750%
2024-11-27	3.6000	3.6500	3.5300	3.6000	-6.494%	24	2	+94.444%
2024-09-18	3.8500	3.8500	3.8500	3.8500	0.000%	2	2	+81.818%