Dark

HPQ20280121P18
HPQ Jan 21 2028 18.00 Put (HPQ280121P00018000)
option OPRA

EOD

Sep 15, 2026

1.12-2.609%(-0.03)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	1.1100	1.1400	1.1100	1.1200	-2.609%	4	1,476	0.000%
2026-09-14	1.1100	1.1500	1.1000	1.1500	+13.861%	3	1,473	-2.609%
2026-09-11	0.9800	1.0100	0.9800	1.0100	-12.174%	6	1,472	+10.891%
2026-09-10	1.1500	1.2000	1.1100	1.1500	-4.167%	106	1,468	-2.609%
2026-09-09	1.1500	1.2000	1.1500	1.2000	+7.143%	3	1,468	-6.667%
2026-09-08	1.1200	1.1200	1.1200	1.1200	-10.400%	2	1,469	0.000%
2026-09-03	1.2500	1.2500	1.2500	1.2500	+1.626%	3	1,469	-10.400%
2026-09-01	1.3000	1.3100	1.2300	1.2300	-6.107%	7	1,470	-8.943%
2026-08-28	1.3100	1.3100	1.3100	1.3100	-18.125%	2	1,473	-14.504%
2026-08-27	1.6000	1.6000	1.6000	1.6000	+7.383%	1	1,473	-30.000%
2026-08-26	1.4900	1.4900	1.4900	1.4900	-6.875%	9	1,472	-24.832%
2026-08-24	1.6000	1.6000	1.6000	1.6000	+7.383%	8	1,472	-30.000%
2026-08-21	1.4700	1.5100	1.4700	1.4900	-0.667%	4	1,464	-24.832%
2026-08-20	1.4600	1.5000	1.4600	1.5000	-2.597%	3	1,462	-25.333%
2026-08-10	1.6500	1.6500	1.5400	1.5400	-6.098%	3	1,462	-27.273%
2026-08-07	1.6700	1.7500	1.5800	1.6400	-0.606%	28	1,464	-31.707%
2026-08-05	1.8000	1.8000	1.6500	1.6500	-14.508%	2	1,484	-32.121%
2026-07-31	1.9100	1.9300	1.9100	1.9300	+12.865%	11	1,484	-41.969%
2026-07-29	1.7700	1.7700	1.7100	1.7100	-5.000%	6	1,473	-34.503%
2026-07-28	1.9500	1.9500	1.8000	1.8000	-14.286%	7	1,473	-37.778%
2026-07-27	2.0900	2.1000	2.0900	2.1000	-4.545%	33	1,475	-46.667%
2026-07-24	2.2100	2.2100	2.2000	2.2000	-0.452%	16	1,476	-49.091%
2026-07-22	2.2100	2.2100	2.2100	2.2100	-11.600%	1	1,476	-49.321%
2026-07-20	2.5000	2.5000	2.5000	2.5000	-7.407%	175	1,476	-55.200%
2026-07-15	2.7000	2.7000	2.7000	2.7000	+15.880%	1	1,301	-58.519%
2026-07-14	2.4000	2.4000	2.2900	2.3300	-10.728%	3	1,300	-51.931%
2026-07-08	2.6100	2.6100	2.6100	2.6100	-8.741%	2	1,300	-57.088%
2026-07-07	2.9300	2.9300	2.8500	2.8600	-5.298%	15	1,300	-60.839%
2026-07-06	3.0200	3.0200	3.0200	3.0200	+9.818%	3	1,285	-62.914%
2026-06-23	2.7500	2.7500	2.7500	2.7500	-0.362%	1	1,287	-59.273%
2026-06-22	2.7500	2.7600	2.7500	2.7600	-5.155%	6	1,287	-59.420%
2026-06-18	2.9100	2.9100	2.9100	2.9100	+10.227%	5	1,290	-61.512%
2026-06-15	2.6400	2.6400	2.6400	2.6400	-2.222%	1	1,290	-57.576%
2026-06-10	2.6200	2.7000	2.6100	2.7000	+3.846%	3	1,290	-58.519%
2026-06-09	2.6000	2.6000	2.6000	2.6000	-1.887%	5	1,291	-56.923%
2026-06-08	2.6500	2.6500	2.6500	2.6500	+6.000%	5	1,291	-57.736%
2026-06-04	2.5100	2.5100	2.5000	2.5000	+13.636%	11	1,296	-55.200%
2026-06-02	2.2000	2.2000	2.2000	2.2000	-4.348%	2	1,307	-49.091%
2026-06-01	2.3500	2.3500	2.2300	2.3000	-3.361%	4	1,307	-51.304%
2026-05-29	2.3700	2.3800	2.1500	2.3800	-8.462%	7	1,311	-52.941%
2026-05-28	2.6000	2.6000	2.6000	2.6000	+2.362%	2	1,316	-56.923%
2026-05-27	2.5800	2.6100	2.5400	2.5400	-15.333%	10	1,314	-55.906%
2026-05-26	3.0000	3.0000	3.0000	3.0000	+11.111%	1	1,314	-62.667%
2026-05-22	2.7200	2.7200	2.6700	2.7000	-19.403%	9	1,315	-58.519%
2026-05-21	3.3500	3.3500	3.3500	3.3500	-2.332%	10	1,313	-66.567%
2026-05-20	3.4300	3.4300	3.4300	3.4300	-5.510%	3	1,313	-67.347%
2026-05-19	3.6300	3.6300	3.6300	3.6300	+9.337%	1	1,325	-69.146%
2026-05-11	3.3000	3.3200	3.3000	3.3200	+3.750%	2	1,325	-66.265%
2026-05-08	3.3100	3.3100	3.1200	3.2000	-3.030%	4	1,324	-65.000%
2026-05-06	3.3100	3.3100	3.1000	3.3000	-10.811%	5	1,326	-66.061%
2026-04-28	3.7500	3.7500	3.7000	3.7000	+2.778%	21	1,323	-69.730%
2026-04-23	3.6000	3.6000	3.6000	3.6000	+9.422%	29	1,342	-68.889%
2026-04-22	3.2900	3.2900	3.2900	3.2900	-3.519%	5	1,316	-65.957%
2026-04-21	3.3500	3.4100	3.3500	3.4100	-7.838%	3	1,312	-67.155%
2026-04-20	3.6500	3.7000	3.6500	3.7000	-0.804%	3	1,312	-69.730%
2026-04-17	3.7000	3.7300	3.7000	3.7300	-0.533%	31	1,309	-69.973%
2026-04-16	3.7500	3.7500	3.7500	3.7500	-5.063%	20	1,279	-70.133%
2026-04-15	4.1500	4.1500	3.9000	3.9500	-2.469%	4	1,259	-71.646%
2026-04-14	4.3000	4.3000	3.9000	4.0500	+3.846%	74	1,257	-72.346%
2026-04-13	3.7500	3.9000	3.5000	3.9000	-9.302%	675	1,190	-71.282%
2026-04-10	4.3500	4.3500	4.3000	4.3000	+1.176%	5	637	-73.953%
2026-04-07	4.2000	4.2500	4.2000	4.2500	+4.167%	6	638	-73.647%
2026-04-02	3.9000	4.0800	3.9000	4.0800	+3.817%	2	637	-72.549%
2026-03-27	3.8800	3.9300	3.8700	3.9300	+3.421%	20	637	-71.501%
2026-03-26	3.8000	3.8000	3.8000	3.8000	0.000%	1	627	-70.526%
2026-03-25	3.7000	3.8000	3.7000	3.8000	-8.434%	3	626	-70.526%
2026-03-24	4.0600	4.1500	4.0600	4.1500	+0.242%	2	624	-73.012%
2026-03-23	4.1500	4.1500	4.1400	4.1400	-1.429%	13	622	-72.947%
2026-03-20	4.2000	4.2000	4.2000	4.2000	+2.439%	30	614	-73.333%
2026-03-19	4.1000	4.1000	4.1000	4.1000	-2.381%	1	605	-72.683%
2026-03-16	4.2000	4.2000	4.2000	4.2000	+1.205%	1	604	-73.333%
2026-03-13	4.0500	4.1500	4.0500	4.1500	+14.325%	2	604	-73.012%
2026-03-12	3.6300	3.6300	3.6300	3.6300	-9.250%	10	604	-69.146%
2026-03-10	4.0000	4.0000	4.0000	4.0000	-3.614%	10	604	-72.000%
2026-03-09	4.1000	4.2100	4.1000	4.1500	+0.484%	4	596	-73.012%
2026-03-06	4.1200	4.1300	4.1200	4.1300	+3.250%	2	599	-72.881%
2026-03-05	4.0000	4.0000	3.9000	4.0000	-2.439%	11	601	-72.000%
2026-03-04	4.1000	4.1000	4.0500	4.1000	-1.442%	50	602	-72.683%
2026-03-02	4.1600	4.1600	4.1600	4.1600	+0.241%	1	563	-73.077%
2026-02-27	4.2600	4.3500	4.1500	4.1500	-0.955%	230	563	-73.012%
2026-02-26	4.1900	4.1900	4.1900	4.1900	-1.412%	2	491	-73.270%
2026-02-25	4.3600	4.3600	4.2500	4.2500	-3.628%	9	490	-73.647%
2026-02-24	4.2700	4.4100	4.2700	4.4100	+0.227%	3	490	-74.603%
2026-02-23	4.4000	4.4000	4.4000	4.4000	-2.222%	10	488	-74.545%
2026-02-20	4.4500	4.5500	4.4000	4.5000	+1.124%	4	478	-75.111%
2026-02-19	4.4500	4.4500	4.4500	4.4500	+1.136%	2	478	-74.831%
2026-02-18	4.4000	4.4000	4.4000	4.4000	+11.392%	24	478	-74.545%
2026-02-13	3.9900	3.9900	3.9500	3.9500	0.000%	12	448	-71.646%
2026-02-09	3.9500	3.9500	3.9500	3.9500	+5.333%	287	448	-71.646%
2026-02-06	3.7500	3.7500	3.7500	3.7500	-7.178%	2	197	-70.133%
2026-02-05	4.9500	4.9500	4.0300	4.0400	+8.602%	30	197	-72.277%
2026-02-04	3.7000	3.7300	3.7000	3.7200	-11.429%	12	167	-69.892%
2026-02-03	4.1300	4.2000	4.1300	4.2000	+7.692%	3	179	-73.333%
2026-01-29	3.9000	3.9000	3.9000	3.9000	0.000%	1	176	-71.282%
2026-01-28	3.7700	3.9000	3.7700	3.9000	+2.632%	7	176	-71.282%
2026-01-26	3.7900	3.8000	3.7600	3.8000	-2.564%	21	169	-70.526%
2026-01-23	3.8000	3.9000	3.8000	3.9000	+7.143%	8	188	-71.282%
2026-01-22	3.4800	3.6400	3.4500	3.6400	-0.274%	36	189	-69.231%
2026-01-21	3.5500	3.7300	3.5500	3.6500	+4.885%	4	156	-69.315%
2026-01-20	3.1400	3.4800	3.1400	3.4800	+5.455%	5	153	-67.816%
2026-01-16	3.3000	3.3000	3.3000	3.3000	+4.762%	1	150	-66.061%
2026-01-15	3.1500	3.1500	3.1500	3.1500	+5.000%	1	150	-64.444%
2026-01-14	3.1500	3.1500	3.0000	3.0000	+4.895%	2	149	-62.667%
2026-01-13	2.8600	2.8600	2.8600	2.8600	-2.389%	3	147	-60.839%
2026-01-12	2.9500	2.9500	2.9300	2.9300	-3.934%	2	144	-61.775%
2026-01-07	3.0000	3.0500	2.9500	3.0500	+9.712%	4	142	-63.279%
2026-01-06	2.7800	2.7800	2.7800	2.7800	+3.346%	1	138	-59.712%
2026-01-02	2.6900	2.6900	2.6900	2.6900	+3.462%	2	137	-58.364%
2025-12-31	2.5200	2.6000	2.5200	2.6000	+6.122%	35	102	-56.923%
2025-12-29	2.4500	2.4500	2.4500	2.4500	+1.660%	1	102	-54.286%
2025-12-22	2.4100	2.4100	2.4100	2.4100	+4.329%	5	101	-53.527%
2025-12-18	2.3100	2.3100	2.3100	2.3100	+10.526%	9	101	-51.515%
2025-12-12	2.0900	2.0900	2.0900	2.0900	+1.951%	1	92	-46.411%
2025-12-10	2.0500	2.0500	2.0500	2.0500	-0.485%	2	91	-45.366%
2025-12-09	2.1300	2.1300	2.0600	2.0600	-11.207%	11	89	-45.631%
2025-11-28	2.3900	2.3900	2.3200	2.3200	-0.429%	10	79	-51.724%
2025-11-25	2.3300	2.3300	2.3300	2.3300	-10.385%	10	69	-51.931%
2025-11-21	2.6000	2.6000	2.6000	2.6000	-9.408%	1	60	-56.923%
2025-11-20	2.7500	2.8700	2.7500	2.8700	+2.500%	2	61	-60.976%
2025-11-19	2.7500	2.8000	2.7500	2.8000	-1.754%	50	60	-60.000%
2025-11-18	2.8500	2.8500	2.8500	2.8500	+7.547%	1	10	-60.702%
2025-11-17	2.4000	2.6500	2.4000	2.6500	+26.190%	2	9	-57.736%
2025-11-11	2.1000	2.1000	2.1000	2.1000	+16.022%	1	7	-46.667%
2025-10-10	1.8100	1.8100	1.8100	1.8100	+19.079%	1	6	-38.122%
2025-10-03	1.5200	1.5200	1.5200	1.5200	-1.935%	1	5	-26.316%
2025-10-01	1.5500	1.5500	1.5500	1.5500	+3.333%	2	4	-27.742%
2025-09-25	1.5000	1.5000	1.5000	1.5000	+1.351%	1	2	-25.333%
2025-09-16	1.4800	1.4800	1.4800	1.4800	0.000%	1	1	-24.324%