Optionistics

HPK Stock Prices

Data as of

Last
6.76
Change
-0.38
Open
6.95
Previous
7.14
High
7.12
Low
6.68
Bid
-
Ask
-
Volume
635,275
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
159.0%
Hist Vol
78.2%
Opt Volume
338
Open Int
8,964

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 20266.957.126.686.76-0.38635,2753381.5900.782
Nov 6, 20267.097.417.047.14+0.00437,8133541.4780.787
Nov 5, 20267.717.797.137.14-0.43669,5125940.9790.803
Nov 4, 20268.378.377.497.57-1.07612,2857351.1740.801
Nov 3, 20268.549.018.408.63-0.04419,4595281.2890.789
Nov 2, 20269.8710.018.678.67-1.521,247,2132,4121.4640.792
Oct 30, 202610.5510.6110.1710.19-0.26671,6651,4041.3550.775
Oct 29, 202610.9710.9710.3910.45-0.53477,5173771.1600.775
Oct 28, 202610.7611.0910.6210.98+0.29531,6291,0671.2130.774
Oct 27, 202611.2511.3910.6510.69-0.70731,9068061.0530.775
Oct 26, 202611.5712.0311.3711.39-0.18705,6031,3881.1930.774
Oct 23, 202611.3811.9211.2511.57+0.36540,2731,8251.0150.774
Oct 22, 202611.3611.3610.6411.21-0.05537,3767800.9210.775
Oct 21, 202610.8711.3610.7111.26+0.27532,3105470.8160.775
Oct 20, 202611.5311.5910.7010.99-0.40764,2313800.7370.775
Oct 19, 202610.6311.4610.4211.39+0.841,121,7451730.7150.774
Oct 16, 202610.1410.8310.0410.55+0.601,008,3554720.8750.771
Oct 15, 20269.9610.159.589.95+0.04545,1213200.7450.769
Oct 14, 202610.2010.419.869.91-0.20713,8592650.7630.770
Oct 13, 20269.8610.579.7210.11+0.401,276,1461,2340.7350.770
Oct 12, 20269.669.819.479.71+0.16511,7017111.4940.770
Oct 9, 20268.709.688.709.55+0.82739,3688790.9160.773
Oct 8, 20268.698.868.598.73+0.21915,5993800.6800.768
Oct 7, 20268.378.578.148.52+0.30633,4363530.7200.768
Oct 6, 20268.158.427.838.22+0.13640,2161,0460.8720.767
Oct 5, 20267.968.287.788.09+0.24333,5371070.8870.767
Oct 2, 20267.798.017.717.85+0.00286,517400.7770.768
Oct 1, 20268.158.227.777.94-0.22387,67830.7990.768
Sep 30, 20267.828.217.718.16+0.37625,151170.6740.767
Sep 29, 20267.517.817.347.79+0.20598,9721720.8220.766
Sep 28, 20267.697.847.577.59+0.03415,668100.7440.766
Sep 25, 20267.577.747.507.56-0.09386,586170.7110.766
Sep 24, 20268.018.157.637.65-0.241,122,142630.8170.766
Sep 23, 20267.797.987.567.89+0.10358,720730.7900.767
Sep 22, 20267.758.047.617.79-0.16288,769580.6940.768
Sep 21, 20268.118.147.907.95-0.38340,7671320.6850.767
Sep 18, 20268.338.378.128.33-0.01824,2493920.7170.768
Sep 17, 20267.758.997.608.34+0.472,450,7763,2461.0140.768
Sep 16, 20268.388.447.827.87-0.77317,8781630.7080.767
Sep 15, 20268.388.808.388.64+0.26400,5962850.7080.763
Sep 14, 20268.658.788.258.38-0.13348,9885941.2240.763
Sep 11, 20268.458.678.268.51-0.07237,2597120.7540.763
Sep 10, 20268.508.708.098.58+0.37866,1361910.9090.763
Sep 9, 20268.368.478.198.21+0.06290,4582940.8850.762
Sep 8, 20268.268.438.108.15+0.00230,51990.0000.763
Sep 4, 20268.148.147.888.05-0.24172,9691220.7210.762
Sep 3, 20268.198.298.088.29+0.15376,08220.0000.761
Sep 2, 20267.978.447.848.14+0.03361,5821350.7940.762
Sep 1, 20268.358.378.058.11-0.08384,190100.6710.762
Aug 31, 20268.368.477.978.19+0.09262,465590.7920.764
Aug 28, 20267.978.137.918.10+0.10226,9662260.7320.763
Aug 27, 20267.848.117.628.00+0.24247,236890.7540.764
Aug 26, 20267.798.007.577.76-0.11293,2043680.8110.763
Aug 25, 20267.918.077.857.87-0.26255,308280.7490.764
Aug 24, 20268.238.237.898.13-0.19320,019510.6590.763
Aug 21, 20268.398.508.168.32+0.01345,7553350.7500.763
Aug 20, 20268.498.638.228.31+0.15382,0351,5030.7590.764
Aug 19, 20267.878.287.878.16+0.31466,8555870.6920.764
Aug 18, 20268.058.077.787.85-0.03403,3242760.7860.766
Aug 17, 20267.507.927.357.88+0.45385,767960.8220.766
Aug 14, 20267.547.657.337.43-0.06385,347250.8700.764
Aug 13, 20267.047.536.957.49+0.28428,116760.8330.764
Aug 12, 20268.118.127.067.21-1.05727,4033280.9010.763
Aug 11, 20268.229.138.168.26+0.341,442,0564600.8510.764
Aug 10, 20267.368.017.367.92+0.72767,7245490.8820.764

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.