Dark

HPQ20280121P20
HPQ Jan 21 2028 20.00 Put (HPQ280121P00020000)
option OPRA

EOD

Jul 23, 2026

3.00-10.448%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.0000	3.0000	3.0000	3.0000	-10.448%	1	1,179	0.000%
2026-07-21	3.3500	3.3500	3.3500	3.3500	+4.688%	3	1,180	-10.448%
2026-07-17	3.2000	3.2000	3.2000	3.2000	-4.478%	2	1,183	-6.250%
2026-07-14	3.1900	3.3500	3.1500	3.3500	+1.515%	32	1,181	-10.448%
2026-07-10	3.2600	3.3000	3.2500	3.3000	-17.085%	6	1,213	-9.091%
2026-07-06	3.9800	3.9800	3.9800	3.9800	-0.500%	3	1,211	-24.623%
2026-06-30	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,211	-25.000%
2026-06-25	3.9900	4.0000	3.9900	4.0000	+6.667%	22	1,210	-25.000%
2026-06-24	3.7500	3.7500	3.7500	3.7500	+2.740%	1	1,228	-20.000%
2026-06-23	3.8200	3.8200	3.6500	3.6500	-3.947%	4	1,227	-17.808%
2026-06-17	3.8000	3.8000	3.8000	3.8000	+5.556%	4	1,225	-21.053%
2026-06-16	3.6000	3.6000	3.6000	3.6000	+1.124%	1	1,225	-16.667%
2026-06-10	3.5600	3.5600	3.5600	3.5600	-2.466%	1	1,224	-15.730%
2026-06-09	3.6500	3.6500	3.6500	3.6500	+4.286%	1	1,225	-17.808%
2026-06-05	3.4500	3.5000	3.4500	3.5000	0.000%	6	1,225	-14.286%
2026-06-04	3.5000	3.5000	3.5000	3.5000	+11.111%	1	1,221	-14.286%
2026-06-02	3.1500	3.1500	3.1500	3.1500	+5.000%	1	1,222	-4.762%
2026-06-01	2.9300	3.0000	2.8600	3.0000	-2.597%	7	1,221	0.000%
2026-05-29	3.2100	3.2100	3.0800	3.0800	-9.412%	125	1,216	-2.597%
2026-05-28	3.5400	3.5400	3.4000	3.4000	-0.293%	15	1,339	-11.765%
2026-05-27	3.7900	3.7900	3.3500	3.4100	-7.588%	16	1,342	-12.023%
2026-05-26	3.6500	3.7000	3.6500	3.6900	+2.500%	33	1,334	-18.699%
2026-05-22	3.6000	3.6000	3.5700	3.6000	-18.182%	50	1,303	-16.667%
2026-05-21	4.4000	4.4000	4.4000	4.4000	0.000%	1	1,351	-31.818%
2026-05-20	4.4000	4.4000	4.4000	4.4000	-5.376%	3	1,351	-31.818%
2026-05-15	4.6500	4.6500	4.6500	4.6500	+4.494%	1	1,353	-35.484%
2026-05-13	4.4000	4.4500	4.4000	4.4500	+8.537%	289	1,352	-32.584%
2026-05-08	4.2000	4.2000	4.1000	4.1000	-6.818%	11	1,109	-26.829%
2026-05-07	4.4000	4.4000	4.3600	4.4000	+15.486%	30	1,098	-31.818%
2026-05-06	3.8100	3.8100	3.8100	3.8100	-11.395%	1	1,109	-21.260%
2026-05-05	4.6000	4.6000	4.3000	4.3000	-2.273%	21	1,105	-30.233%
2026-05-01	4.5000	4.5000	4.4000	4.4000	-5.376%	171	1,009	-31.818%
2026-04-29	4.6500	4.6500	4.6500	4.6500	+15.672%	1	1,009	-35.484%
2026-04-27	4.0200	4.0200	4.0200	4.0200	-15.368%	6	1,009	-25.373%
2026-04-23	4.7000	4.7500	4.7000	4.7500	+5.322%	3	1,003	-36.842%
2026-04-22	4.5100	4.5100	4.5100	4.5100	+6.118%	5	1,004	-33.481%
2026-04-21	4.3600	4.3600	4.2500	4.2500	-10.526%	22	997	-29.412%
2026-04-20	4.7500	4.7500	4.7500	4.7500	-3.061%	1	996	-36.842%
2026-04-16	4.9000	4.9000	4.9000	4.9000	-1.010%	10	996	-38.776%
2026-04-15	5.1000	5.1000	4.9500	4.9500	0.000%	55	1,006	-39.394%
2026-04-13	5.0500	5.0500	4.6500	4.9500	-9.174%	258	988	-39.394%
2026-04-10	5.4500	5.4500	5.4500	5.4500	+2.444%	1	821	-44.954%
2026-04-07	5.3200	5.3200	5.3200	5.3200	+6.400%	3	820	-43.609%
2026-04-02	5.0000	5.0000	5.0000	5.0000	-4.762%	2	825	-40.000%
2026-03-31	5.2500	5.2500	5.2500	5.2500	+0.962%	17	825	-42.857%
2026-03-30	5.0500	5.2000	5.0500	5.2000	+5.051%	31	819	-42.308%
2026-03-27	5.2500	5.2500	4.9500	4.9500	+3.125%	6	839	-39.394%
2026-03-26	4.7500	4.8000	4.7500	4.8000	-5.882%	321	844	-37.500%
2026-03-24	5.1000	5.1000	5.1000	5.1000	-4.851%	2	570	-41.176%
2026-03-23	5.3600	5.3600	5.3600	5.3600	-1.107%	1	568	-44.030%
2026-03-20	5.4200	5.4200	5.4200	5.4200	+4.836%	9	567	-44.649%
2026-03-19	5.1700	5.1700	5.1700	5.1700	-2.453%	10	570	-41.973%
2026-03-13	5.2000	5.3000	5.2000	5.3000	+0.189%	16	580	-43.396%
2026-03-12	5.2900	5.2900	5.2900	5.2900	-2.936%	10	596	-43.289%
2026-03-11	5.3000	5.4500	5.3000	5.4500	+4.607%	5	606	-44.954%
2026-03-10	5.2100	5.2100	5.2100	5.2100	+3.168%	1	601	-42.418%
2026-03-05	5.0500	5.0500	5.0500	5.0500	-4.717%	5	600	-40.594%
2026-03-03	5.3000	5.3000	5.3000	5.3000	-1.852%	6	595	-43.396%
2026-03-02	5.4800	5.6000	5.4000	5.4000	-0.735%	6	593	-44.444%
2026-02-27	5.4400	5.4400	5.4400	5.4400	+3.030%	2	586	-44.853%
2026-02-26	5.2000	5.3200	5.2000	5.2800	-5.714%	12	584	-43.182%
2026-02-25	5.4000	5.6000	5.2500	5.6000	+1.083%	77	495	-46.429%
2026-02-19	5.5400	5.5400	5.5400	5.5400	+0.727%	1	495	-45.848%
2026-02-18	5.5000	5.5000	5.5000	5.5000	+3.970%	1	494	-45.455%
2026-02-17	5.2900	5.2900	5.2900	5.2900	+3.929%	3	495	-43.289%
2026-02-13	5.1000	5.1000	5.0200	5.0900	-7.455%	4	488	-41.061%
2026-02-12	5.1500	5.5000	5.1500	5.5000	+13.402%	21	488	-45.455%
2026-02-11	4.8500	4.8500	4.8500	4.8500	-8.491%	1	467	-38.144%
2026-02-05	5.1000	5.3000	5.1000	5.3000	+14.224%	19	466	-43.396%
2026-02-04	4.6400	4.6400	4.6400	4.6400	-10.597%	20	447	-35.345%
2026-02-03	5.1500	5.4000	5.1500	5.1900	+10.426%	19	467	-42.197%
2026-02-02	4.7300	4.7600	4.6500	4.7000	-6.746%	14	452	-36.170%
2026-01-30	5.0500	5.1500	5.0400	5.0400	+2.857%	33	454	-40.476%
2026-01-29	4.9800	4.9800	4.9000	4.9000	0.000%	5	434	-38.776%
2026-01-28	4.9000	4.9000	4.9000	4.9000	0.000%	1	433	-38.776%
2026-01-27	4.9000	4.9000	4.9000	4.9000	-1.010%	4	434	-38.776%
2026-01-26	4.9500	4.9500	4.9500	4.9500	0.000%	10	430	-39.394%
2026-01-23	4.9000	4.9800	4.9000	4.9500	+6.452%	34	420	-39.394%
2026-01-22	4.6200	4.6500	4.4500	4.6500	-2.923%	161	386	-35.484%
2026-01-21	4.6000	4.7900	4.6000	4.7900	+4.130%	25	227	-37.370%
2026-01-20	4.5000	4.6000	4.3500	4.6000	+5.991%	46	203	-34.783%
2026-01-16	4.3500	4.3500	4.3400	4.3400	+2.600%	15	148	-30.876%
2026-01-15	4.1000	4.2300	4.1000	4.2300	+1.928%	2	148	-29.078%
2026-01-14	4.1500	4.1500	4.1500	4.1500	+2.469%	1	148	-27.711%
2026-01-13	4.0200	4.0500	4.0200	4.0500	+3.846%	8	147	-25.926%
2026-01-12	3.9500	3.9500	3.9000	3.9000	+2.632%	3	139	-23.077%
2026-01-08	3.8000	3.8000	3.8000	3.8000	-6.173%	1	140	-21.053%
2026-01-07	3.9000	4.0500	3.9000	4.0500	+10.959%	31	140	-25.926%
2026-01-06	3.7500	3.7500	3.6500	3.6500	+0.829%	19	109	-17.808%
2026-01-02	3.4500	3.6200	3.4500	3.6200	+11.385%	5	91	-17.127%
2025-12-29	3.2500	3.2500	3.2500	3.2500	+1.246%	25	87	-7.692%
2025-12-24	3.2100	3.2100	3.2100	3.2100	+0.312%	3	59	-6.542%
2025-12-22	3.1000	3.2000	3.1000	3.2000	+3.226%	4	59	-6.250%
2025-12-18	3.0500	3.1000	3.0500	3.1000	+8.772%	2	58	-3.226%
2025-12-17	2.8700	2.8700	2.8500	2.8500	+11.765%	3	56	+5.263%
2025-12-10	2.5500	2.5500	2.5500	2.5500	-6.593%	1	57	+17.647%
2025-12-04	2.7300	2.7300	2.7300	2.7300	-4.878%	38	56	+9.890%
2025-12-02	2.8700	2.8700	2.8700	2.8700	-11.692%	2	18	+4.530%
2025-11-26	3.2500	3.2500	3.2500	3.2500	-9.722%	10	10	-7.692%
2025-11-18	3.6000	3.6000	3.6000	3.6000	+2.857%	2	10	-16.667%
2025-11-17	3.5000	3.5000	3.5000	3.5000	+26.354%	5	8	-14.286%
2025-11-12	2.7800	2.7800	2.7700	2.7700	0.000%	3	3	+8.303%