Dark

HPQ20280121P25
HPQ Jan 21 2028 25.00 Put (HPQ280121P00025000)
option OPRA

EOD

Sep 21, 2026

3.10-0.322%(-0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.1000	3.1000	3.1000	3.1000	-0.322%	1	580	0.000%
2026-09-18	3.1000	3.1100	3.0700	3.1100	-2.813%	21	581	-0.322%
2026-09-17	3.2000	3.2000	3.2000	3.2000	-4.478%	4	596	-3.125%
2026-09-16	3.3500	3.3500	3.3500	3.3500	+8.065%	1	600	-7.463%
2026-09-15	3.1000	3.1000	3.1000	3.1000	-4.615%	12	599	0.000%
2026-09-14	3.1900	3.2500	3.1500	3.2500	0.000%	102	607	-4.615%
2026-09-10	3.2500	3.2500	3.2500	3.2500	-6.877%	1	606	-4.615%
2026-09-08	3.7100	3.7100	3.4900	3.4900	+3.254%	11	606	-11.175%
2026-09-03	3.5500	3.5500	3.3500	3.3800	-7.397%	41	602	-8.284%
2026-09-02	3.5500	3.6500	3.5500	3.6500	0.000%	7	564	-15.068%
2026-09-01	3.6500	3.6500	3.6500	3.6500	-9.877%	1	568	-15.068%
2026-08-27	4.0000	4.0500	4.0000	4.0500	-7.955%	27	568	-23.457%
2026-08-24	4.3500	4.4000	4.3500	4.4000	+14.286%	34	558	-29.545%
2026-08-19	3.8500	3.8500	3.8500	3.8500	-4.938%	1	525	-19.481%
2026-08-17	4.0500	4.0500	4.0500	4.0500	-0.491%	2	525	-23.457%
2026-08-13	3.7800	4.0700	3.7800	4.0700	-12.473%	2	525	-23.833%
2026-08-06	4.6500	4.6500	4.6500	4.6500	+3.333%	4	523	-33.333%
2026-08-04	4.4500	4.5000	4.4500	4.5000	-1.316%	336	523	-31.111%
2026-07-29	4.5600	4.5600	4.5600	4.5600	-19.718%	1	386	-32.018%
2026-07-24	4.8500	5.6800	4.8500	5.6800	-3.565%	4	387	-45.423%
2026-07-21	5.8900	5.8900	5.8900	5.8900	-14.015%	2	384	-47.368%
2026-06-26	6.8500	6.8500	6.8500	6.8500	+1.783%	1	384	-54.745%
2026-06-18	6.7300	6.7300	6.7300	6.7300	+10.328%	1	384	-53.938%
2026-06-12	6.1000	6.1000	6.1000	6.1000	-3.937%	1	384	-49.180%
2026-06-10	6.3300	6.3500	6.1200	6.3500	+3.084%	5	384	-51.181%
2026-06-09	6.1600	6.1600	6.1600	6.1600	-1.440%	2	383	-49.675%
2026-06-08	6.2500	6.2500	6.2500	6.2500	+2.627%	2	383	-50.400%
2026-06-05	6.0900	6.0900	6.0900	6.0900	+9.730%	2	383	-49.097%
2026-06-03	5.5500	5.5500	5.5500	5.5500	+4.128%	10	381	-44.144%
2026-06-02	5.3300	5.3300	5.3300	5.3300	+2.500%	1	372	-41.839%
2026-06-01	5.2000	5.2000	5.2000	5.2000	-15.858%	5	372	-40.385%
2026-05-27	6.1800	6.1800	6.1800	6.1800	+1.645%	2	367	-49.838%
2026-05-22	6.0100	6.0800	6.0100	6.0800	-20.315%	3	365	-49.013%
2026-05-15	7.6500	7.6500	7.6200	7.6300	+15.083%	6	364	-59.371%
2026-05-11	6.6300	6.6300	6.6300	6.6300	-7.660%	1	359	-53.243%
2026-05-06	7.1800	7.1800	7.1800	7.1800	-2.578%	90	359	-56.825%
2026-05-04	7.3700	7.3700	7.3700	7.3700	-1.074%	1	269	-57.938%
2026-04-30	7.4500	7.4500	7.4500	7.4500	-7.107%	1	269	-58.389%
2026-04-29	8.0200	8.0200	8.0200	8.0200	-9.070%	60	270	-61.347%
2026-03-10	8.8200	8.8200	8.8200	8.8200	+2.678%	3	309	-64.853%
2026-03-06	8.5900	8.5900	8.5900	8.5900	-0.232%	1	309	-63.912%
2026-02-27	8.6100	8.6100	8.6100	8.6100	-9.368%	3	308	-63.995%
2026-02-25	9.5000	9.5000	9.5000	9.5000	+5.556%	10	305	-67.368%
2026-02-24	9.0000	9.0000	9.0000	9.0000	+1.124%	40	305	-65.556%
2026-02-18	8.9000	8.9000	8.9000	8.9000	+2.535%	2	305	-65.169%
2026-02-17	8.6800	8.6800	8.6800	8.6800	+4.077%	2	303	-64.286%
2026-02-13	8.3400	8.3400	8.3400	8.3400	-3.695%	2	299	-62.830%
2026-02-12	8.8000	8.8000	8.6600	8.6600	+1.882%	104	299	-64.203%
2026-02-03	8.5000	8.5000	8.5000	8.5000	+0.473%	20	336	-63.529%
2026-01-29	8.4600	8.4600	8.4600	8.4600	+3.931%	10	316	-63.357%
2026-01-27	8.1400	8.1400	8.1400	8.1400	+0.743%	2	306	-61.916%
2026-01-23	8.0800	8.0800	8.0800	8.0800	+4.935%	2	304	-61.634%
2026-01-22	7.7000	7.7000	7.7000	7.7000	-4.229%	2	302	-59.740%
2026-01-21	8.0400	8.0400	8.0400	8.0400	+17.372%	2	300	-61.443%
2026-01-20	7.7500	7.8900	6.8500	6.8500	-2.143%	33	299	-54.745%
2026-01-16	7.0000	7.0000	7.0000	7.0000	-2.778%	100	166	-55.714%
2026-01-14	6.8600	7.2000	6.8500	7.2000	+4.348%	16	166	-56.944%
2026-01-13	6.9000	6.9000	6.9000	6.9000	+2.222%	1	176	-55.072%
2026-01-12	6.7500	6.7500	6.7500	6.7500	+0.446%	1	175	-54.074%
2026-01-09	6.7200	6.7200	6.7200	6.7200	-4.000%	1	174	-53.869%
2026-01-07	7.0000	7.0000	7.0000	7.0000	+9.546%	1	173	-55.714%
2026-01-05	6.2000	6.3900	6.2000	6.3900	+0.630%	4	168	-51.487%
2026-01-02	6.2200	6.3500	6.2200	6.3500	+6.365%	2	168	-51.181%
2025-12-31	5.9700	5.9700	5.9700	5.9700	+2.931%	1	165	-48.074%
2025-12-23	5.8000	5.8000	5.8000	5.8000	+1.754%	2	165	-46.552%
2025-12-22	5.5500	5.7000	5.5500	5.7000	+7.547%	3	165	-45.614%
2025-12-17	5.3000	5.3000	5.3000	5.3000	+3.516%	2	164	-41.509%
2025-12-16	5.1800	5.1800	5.1200	5.1200	-1.538%	2	162	-39.453%
2025-12-15	4.8000	5.2000	4.8000	5.2000	+4.000%	3	160	-40.385%
2025-12-12	5.0000	5.0000	5.0000	5.0000	+5.485%	2	157	-38.000%
2025-12-10	4.7400	4.7400	4.7400	4.7400	-6.509%	1	155	-34.599%
2025-12-09	5.0700	5.0700	5.0700	5.0700	-0.197%	1	154	-38.856%
2025-12-08	5.0400	5.0800	5.0400	5.0800	+5.176%	2	153	-38.976%
2025-12-05	4.8300	4.8300	4.8300	4.8300	+1.899%	1	151	-35.818%
2025-12-04	4.7400	4.7400	4.7400	4.7400	-6.139%	1	150	-34.599%
2025-12-03	5.0500	5.0500	5.0500	5.0500	+1.610%	1	149	-38.614%
2025-12-02	4.9700	4.9700	4.9700	4.9700	-5.513%	1	148	-37.626%
2025-12-01	5.2600	5.2600	5.2600	5.2600	-9.622%	1	147	-41.065%
2025-11-26	5.8200	5.8200	5.8200	5.8200	-11.145%	1	145	-46.735%
2025-11-20	6.5500	6.5500	6.5500	6.5500	+3.312%	1	145	-52.672%
2025-11-19	6.3400	6.3400	6.3400	6.3400	-0.938%	1	144	-51.104%
2025-11-18	6.3000	6.4000	6.3000	6.4000	+2.400%	2	143	-51.563%
2025-11-17	5.8000	6.2500	5.7000	6.2500	+23.762%	92	143	-50.400%
2025-11-14	5.0500	5.0500	5.0500	5.0500	-0.591%	1	52	-38.614%
2025-11-13	5.0800	5.0800	5.0800	5.0800	+0.794%	2	51	-38.976%
2025-11-12	5.0300	5.0400	5.0300	5.0400	-0.198%	2	49	-38.492%
2025-11-11	5.0500	5.0500	5.0500	5.0500	+9.783%	1	46	-38.614%
2025-11-07	4.6000	4.6000	4.6000	4.6000	-0.862%	2	46	-32.609%
2025-11-05	4.7000	4.7000	4.6000	4.6400	+2.428%	12	44	-33.190%
2025-11-04	4.5000	4.5300	4.3500	4.5300	+12.129%	4	35	-31.567%
2025-10-29	4.0400	4.0400	4.0400	4.0400	+2.278%	4	31	-23.267%
2025-10-24	3.9500	3.9500	3.9500	3.9500	-5.728%	2	27	-21.519%
2025-10-22	4.3000	4.3000	4.1900	4.1900	-11.416%	8	29	-26.014%
2025-10-10	4.7300	4.7300	4.7300	4.7300	+11.033%	14	21	-34.461%
2025-10-09	4.2600	4.2600	4.2600	4.2600	+3.398%	1	7	-27.230%
2025-10-07	4.1200	4.1200	4.1200	4.1200	-1.199%	1	6	-24.757%
2025-10-06	4.1700	4.1700	4.1700	4.1700	+1.214%	1	5	-25.659%
2025-10-02	4.1500	4.1500	4.1200	4.1200	+11.957%	3	4	-24.757%
2025-09-16	3.6800	3.6800	3.6800	3.6800	0.000%	1	1	-15.761%