Dark

HPQ20280121P15
HPQ Jan 21 2028 15.00 Put (HPQ280121P00015000)
option OPRA

EOD

Sep 18, 2026

0.58000.000%(0.0000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.5800	0.5800	0.5800	0.5800	0.000%	50	4,588	0.000%
2026-09-11	0.5800	0.5800	0.5800	0.5800	-9.375%	2	4,538	0.000%
2026-09-10	0.6600	0.6600	0.6400	0.6400	0.000%	2	4,538	-9.375%
2026-09-09	0.6400	0.6400	0.6400	0.6400	-3.030%	1	4,539	-9.375%
2026-09-03	0.6700	0.6700	0.6600	0.6600	-9.589%	5	4,538	-12.121%
2026-09-01	0.7300	0.7300	0.7300	0.7300	-1.351%	1	4,537	-20.548%
2026-08-31	0.7400	0.7400	0.7400	0.7400	+7.246%	1	4,538	-21.622%
2026-08-28	0.7500	0.7600	0.6900	0.6900	-19.767%	5	4,539	-15.942%
2026-08-24	0.8900	0.8900	0.8000	0.8600	+4.878%	5	4,541	-32.558%
2026-08-21	0.8300	0.8300	0.8200	0.8200	-3.529%	3	4,543	-29.268%
2026-08-20	0.8200	0.8500	0.8200	0.8500	+2.410%	52	4,544	-31.765%
2026-08-19	0.8300	0.8300	0.8300	0.8300	-6.742%	1	4,496	-30.120%
2026-08-14	0.8900	0.8900	0.8900	0.8900	-4.301%	6	4,496	-34.831%
2026-08-13	0.9200	0.9300	0.9200	0.9300	-23.770%	170	4,502	-37.634%
2026-08-12	1.2200	1.2200	1.2200	1.2200	+43.529%	1	4,641	-52.459%
2026-08-10	0.7900	0.8500	0.7900	0.8500	-10.526%	21	4,642	-31.765%
2026-08-07	0.9500	0.9500	0.9500	0.9500	-13.636%	1	4,621	-38.947%
2026-07-29	1.1000	1.1000	1.1000	1.1000	-12.000%	16	4,622	-47.273%
2026-07-28	1.2500	1.2500	1.2500	1.2500	+1.626%	25	4,638	-53.600%
2026-07-27	1.2400	1.2400	1.2300	1.2300	-15.753%	5	4,638	-52.846%
2026-07-20	1.4200	1.4600	1.4200	1.4600	-10.429%	4	4,643	-60.274%
2026-07-15	1.6300	1.6300	1.6300	1.6300	+18.116%	20	4,639	-64.417%
2026-07-14	1.3800	1.3800	1.3500	1.3800	-5.479%	3	4,639	-57.971%
2026-07-13	1.4600	1.4600	1.4600	1.4600	-1.351%	5	4,639	-60.274%
2026-07-10	1.4800	1.4800	1.4800	1.4800	+3.497%	3	4,644	-60.811%
2026-07-09	1.4300	1.4300	1.4300	1.4300	+20.168%	5	4,641	-59.441%
2026-07-08	1.5100	1.6000	1.1900	1.1900	-34.973%	37	4,646	-51.261%
2026-07-01	1.8300	1.8300	1.8300	1.8300	-0.543%	15	4,624	-68.306%
2026-06-30	1.8400	1.8400	1.8400	1.8400	+2.793%	15	4,624	-68.478%
2026-06-29	1.7900	1.7900	1.7900	1.7900	+5.294%	2	4,624	-67.598%
2026-06-26	1.7000	1.7000	1.7000	1.7000	+13.333%	2	4,622	-65.882%
2026-06-25	1.7900	1.7900	1.5000	1.5000	-13.793%	22	4,620	-61.333%
2026-06-18	1.7400	1.7400	1.7400	1.7400	+5.455%	20	4,596	-66.667%
2026-06-17	1.6500	1.6500	1.6500	1.6500	+5.096%	2	4,596	-64.848%
2026-06-16	1.5700	1.5700	1.5700	1.5700	0.000%	1	4,596	-63.057%
2026-06-15	1.7400	1.7400	1.5700	1.5700	-8.721%	6	4,596	-63.057%
2026-06-12	1.7200	1.7200	1.7200	1.7200	-4.444%	1	4,592	-66.279%
2026-06-09	1.8400	1.8400	1.8000	1.8000	+11.801%	3	4,591	-67.778%
2026-06-08	1.6100	1.6100	1.6100	1.6100	+16.667%	20	4,594	-63.975%
2026-06-05	1.3800	1.3800	1.3800	1.3800	-0.719%	2	4,594	-57.971%
2026-06-04	1.5000	1.5600	1.2200	1.3900	-0.714%	23	4,596	-58.273%
2026-06-01	1.2900	1.4300	1.2900	1.4000	-1.408%	32	4,577	-58.571%
2026-05-29	1.4500	1.4500	1.4200	1.4200	-13.939%	18	4,566	-59.155%
2026-05-28	1.6500	1.6500	1.6500	1.6500	+0.610%	1	4,567	-64.848%
2026-05-27	1.7000	1.8800	1.5800	1.6400	-9.392%	17	4,568	-64.634%
2026-05-26	1.6500	1.8300	1.6500	1.8100	+5.848%	11	4,572	-67.956%
2026-05-22	1.7800	1.7800	1.6900	1.7100	-18.957%	44	4,577	-66.082%
2026-05-20	2.3800	2.3800	2.1100	2.1100	-7.456%	803	4,585	-72.512%
2026-05-15	2.2800	2.2800	2.2800	2.2800	+0.885%	1	3,787	-74.561%
2026-05-14	2.1500	2.2600	2.1500	2.2600	-1.739%	16	3,786	-74.336%
2026-05-13	2.1500	2.3000	2.1200	2.3000	-1.288%	2,013	3,823	-74.783%
2026-05-12	2.3300	2.3300	2.3300	2.3300	+22.632%	10	3,823	-75.107%
2026-05-11	1.9100	1.9100	1.9000	1.9000	-5.000%	131	3,823	-69.474%
2026-05-08	2.1900	2.1900	2.0000	2.0000	-5.213%	51	3,689	-71.000%
2026-05-07	2.0800	2.1100	2.0800	2.1100	+12.234%	18	3,738	-72.512%
2026-05-06	2.1300	2.1300	1.8800	1.8800	+13.939%	20	3,754	-69.149%
2026-05-05	1.6500	1.6500	1.6500	1.6500	-23.256%	20	3,756	-64.848%
2026-05-04	2.1500	2.1500	2.1500	2.1500	0.000%	3	3,736	-73.023%
2026-05-01	2.1500	2.1500	2.1500	2.1500	+9.137%	1	3,732	-73.023%
2026-04-28	1.9700	1.9700	1.9700	1.9700	-10.046%	3	3,732	-70.558%
2026-04-22	2.1900	2.1900	2.1900	2.1900	-0.455%	1	3,729	-73.516%
2026-04-21	2.3800	2.3800	2.1500	2.2000	-7.563%	7	3,727	-73.636%
2026-04-20	2.3800	2.3800	2.3800	2.3800	+1.277%	2	3,727	-75.630%
2026-04-17	2.4800	2.4800	2.3500	2.3500	-9.266%	5	3,725	-75.319%
2026-04-15	2.5900	2.5900	2.5900	2.5900	-2.264%	1	3,722	-77.606%
2026-04-14	2.4100	2.6500	2.4100	2.6500	+5.159%	41	3,721	-78.113%
2026-04-13	2.7300	2.7300	2.5000	2.5200	-11.268%	18	3,682	-76.984%
2026-04-10	2.6000	2.8400	2.6000	2.8400	+6.367%	7	3,681	-79.577%
2026-04-08	2.6600	2.6700	2.6600	2.6700	-4.643%	2	3,683	-78.277%
2026-04-07	2.9500	2.9500	2.6900	2.8000	+7.692%	40	3,682	-79.286%
2026-04-06	2.6000	2.6000	2.6000	2.6000	+1.167%	2	3,687	-77.692%
2026-04-02	2.6000	2.6000	2.5700	2.5700	-4.815%	3	3,686	-77.432%
2026-04-01	2.6100	2.7000	2.6100	2.7000	0.000%	2	3,686	-78.519%
2026-03-24	2.7000	2.7000	2.7000	2.7000	-1.818%	1	3,684	-78.519%
2026-03-18	2.7100	2.7500	2.7100	2.7500	-0.722%	2	3,685	-78.909%
2026-03-11	2.7700	2.7700	2.7700	2.7700	+0.727%	11	3,683	-79.061%
2026-03-10	2.7500	2.7500	2.7500	2.7500	-0.362%	73	3,689	-78.909%
2026-03-09	2.7600	2.7600	2.7600	2.7600	+4.545%	1	3,685	-78.986%
2026-03-06	2.6400	2.6400	2.6400	2.6400	-0.377%	2	3,685	-78.030%
2026-03-02	2.6500	2.6500	2.6500	2.6500	-7.986%	1	3,685	-78.113%
2026-02-27	2.8800	2.8800	2.8800	2.8800	+3.971%	2	3,684	-79.861%
2026-02-25	3.0000	3.0000	2.7500	2.7700	-1.071%	20	3,665	-79.061%
2026-02-24	2.8000	2.8000	2.8000	2.8000	-3.448%	191	3,665	-79.286%
2026-02-19	2.9000	2.9000	2.9000	2.9000	+0.346%	1	3,474	-80.000%
2026-02-18	2.8100	2.8900	2.8100	2.8900	+3.957%	3	3,473	-79.931%
2026-02-17	2.7200	2.8000	2.7200	2.7800	+8.171%	7	3,470	-79.137%
2026-02-13	2.5700	2.5700	2.5700	2.5700	-1.154%	2	3,463	-77.432%
2026-02-12	2.5700	2.7500	2.5700	2.6000	+13.043%	79	3,463	-77.692%
2026-02-10	2.3000	2.3000	2.3000	2.3000	-8.730%	1	3,384	-74.783%
2026-02-09	2.5200	2.5200	2.5200	2.5200	+2.857%	5	3,383	-76.984%
2026-02-06	2.3200	2.4500	2.3200	2.4500	-5.769%	2,601	3,355	-76.327%
2026-02-05	2.5000	2.6000	2.5000	2.6000	+13.043%	11	782	-77.692%
2026-02-04	2.4000	2.4000	2.3000	2.3000	-11.538%	11	771	-74.783%
2026-02-03	2.5500	2.7600	2.5500	2.6000	+1.961%	51	782	-77.692%
2026-01-30	2.5500	2.5500	2.5500	2.5500	+4.938%	1	731	-77.255%
2026-01-29	2.4300	2.4300	2.4300	2.4300	+8.000%	1	732	-76.132%
2026-01-28	2.2500	2.2500	2.2500	2.2500	-7.407%	1	731	-74.222%
2026-01-27	2.4300	2.4300	2.4300	2.4300	+3.404%	10	730	-76.132%
2026-01-26	2.4000	2.4000	2.3500	2.3500	-6.000%	101	720	-75.319%
2026-01-23	2.5000	2.5000	2.4700	2.5000	+6.838%	5	619	-76.800%
2026-01-22	2.3100	2.3400	2.2100	2.3400	-0.847%	158	615	-75.214%
2026-01-21	2.1400	2.4100	2.1400	2.3600	+9.259%	76	457	-75.424%
2026-01-20	2.1000	2.2500	2.0500	2.1600	+8.000%	32	385	-73.148%
2026-01-16	2.1000	2.1000	2.0000	2.0000	+1.523%	22	331	-71.000%
2026-01-15	1.9500	1.9700	1.9500	1.9700	+8.242%	5	331	-70.558%
2026-01-13	1.8300	1.8600	1.8200	1.8200	-0.546%	82	326	-68.132%
2026-01-09	1.8200	1.8300	1.8200	1.8300	-2.660%	28	245	-68.306%
2026-01-07	1.8600	1.8800	1.8600	1.8800	+13.939%	25	217	-69.149%
2026-01-06	1.7500	1.7500	1.6000	1.6500	-1.198%	28	192	-64.848%
2026-01-05	1.6300	1.6700	1.6300	1.6700	+1.212%	6	158	-65.269%
2026-01-02	1.6500	1.6500	1.6500	1.6500	+6.452%	1	158	-64.848%
2025-12-31	1.5500	1.5500	1.5500	1.5500	+6.897%	20	137	-62.581%
2025-12-29	1.4500	1.4500	1.4500	1.4500	+1.399%	30	137	-60.000%
2025-12-24	1.4300	1.4300	1.4300	1.4300	+27.679%	4	103	-59.441%
2025-12-19	1.1200	1.1200	1.1200	1.1200	-22.222%	20	103	-48.214%
2025-12-18	1.4000	1.4400	1.4000	1.4400	+8.271%	2	83	-59.722%
2025-12-15	1.3300	1.3300	1.3300	1.3300	+8.130%	1	81	-56.391%
2025-12-11	1.2300	1.2300	1.2300	1.2300	+2.500%	1	82	-52.846%
2025-12-04	1.2000	1.2100	1.2000	1.2000	-24.051%	24	81	-51.667%
2025-11-26	1.5000	1.5800	1.5000	1.5800	+8.966%	2	55	-63.291%
2025-11-25	1.4500	1.4500	1.4500	1.4500	-17.614%	1	55	-60.000%
2025-11-19	1.7600	1.7600	1.7600	1.7600	+60.000%	1	54	-67.045%
2025-11-11	1.1000	1.1000	1.1000	1.1000	+4.762%	1	53	-47.273%
2025-11-07	1.0500	1.0500	1.0500	1.0500	+9.375%	1	53	-44.762%
2025-10-27	0.9600	0.9600	0.9600	0.9600	+5.495%	20	32	-39.583%
2025-10-24	0.9000	0.9100	0.9000	0.9100	+15.190%	10	32	-36.264%
2025-10-16	0.7900	0.7900	0.7900	0.7900	-32.479%	20	22	-26.582%
2025-10-10	1.1700	1.1700	1.1700	1.1700	+11.429%	1	2	-50.427%
2025-10-07	1.0500	1.0500	1.0500	1.0500	0.000%	1	2	-44.762%
2025-09-17	1.0500	1.0500	1.0500	1.0500	0.000%	1	1	-44.762%