Dark

HPE20260918C22
HPE Sep 18 2026 22.00 Call (HPE260918C00022000)
option OPRA

EOD

Aug 24, 2026

30.00+5.263%(+1.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	30.0000	30.0000	30.0000	30.0000	+5.263%	10	741	0.000%
2026-08-03	28.5000	28.5000	28.5000	28.5000	+10.680%	1	741	+5.263%
2026-07-24	25.7500	25.7500	25.7500	25.7500	+2.386%	1	741	+16.505%
2026-07-21	25.1500	25.1500	25.1500	25.1500	+1.739%	1	741	+19.284%
2026-07-17	23.4800	24.7200	23.4800	24.7200	+15.084%	106	741	+21.359%
2026-07-06	21.4800	21.4800	21.4800	21.4800	-6.242%	4	741	+39.665%
2026-06-30	22.9100	22.9100	22.9100	22.9100	-13.547%	1	745	+30.947%
2026-06-24	26.5000	26.6400	26.5000	26.5000	+6.000%	5	746	+13.208%
2026-06-11	25.0000	25.0000	25.0000	25.0000	-24.242%	2	747	+20.000%
2026-06-02	41.0000	41.0000	33.0000	33.0000	+44.737%	3	747	-9.091%
2026-06-01	22.8000	22.8000	22.8000	22.8000	+8.571%	2	748	+31.579%
2026-05-29	22.0000	22.0000	21.0000	21.0000	+33.758%	5	748	+42.857%
2026-05-27	15.7000	15.7000	15.7000	15.7000	+27.642%	1	747	+91.083%
2026-05-21	12.3000	12.3000	12.3000	12.3000	+9.333%	3	747	+143.902%
2026-05-19	11.2500	11.2500	11.2500	11.2500	+17.188%	1	747	+166.667%
2026-05-11	9.6000	9.6000	9.6000	9.6000	+1.480%	3	747	+212.500%
2026-05-08	9.4600	9.4600	9.4500	9.4600	+4.530%	11	747	+217.125%
2026-05-06	8.7800	9.0500	8.7800	9.0500	+28.006%	21	758	+231.492%
2026-04-29	7.0700	7.0700	7.0700	7.0700	-10.393%	2	775	+324.328%
2026-04-22	7.8900	7.8900	7.8900	7.8900	-7.176%	2	776	+280.228%
2026-04-21	8.0500	8.5000	8.0500	8.5000	+47.826%	2	778	+252.941%
2026-04-17	5.7500	5.7500	5.7500	5.7500	+9.316%	8	778	+421.739%
2026-04-16	5.2200	5.3500	5.2200	5.2600	+16.889%	16	770	+470.342%
2026-04-13	4.5000	4.5000	4.5000	4.5000	-4.255%	1	765	+566.667%
2026-04-07	4.7000	4.7000	4.7000	4.7000	-2.083%	1	764	+538.298%
2026-04-06	4.7200	4.8000	4.7200	4.8000	+5.263%	2	765	+525.000%
2026-04-01	4.5600	4.5600	4.5600	4.5600	+9.091%	1	766	+557.895%
2026-03-31	3.8100	4.1800	3.8100	4.1800	+19.429%	3	767	+617.703%
2026-03-30	3.8200	3.8200	3.5000	3.5000	-24.731%	4	767	+757.143%
2026-03-27	4.4500	4.6500	4.4500	4.6500	-19.130%	7	765	+545.161%
2026-03-25	5.3000	6.0000	5.2500	5.7500	+37.890%	92	765	+421.739%
2026-03-24	3.2100	4.1700	3.2100	4.1700	+36.721%	6	770	+619.424%
2026-03-23	3.0500	3.0500	3.0500	3.0500	+14.662%	3	771	+883.607%
2026-03-20	3.0000	3.0000	2.6600	2.6600	-3.273%	110	771	+1,027.820%
2026-03-18	2.7500	2.7500	2.7500	2.7500	-7.718%	10	745	+990.909%
2026-03-17	3.1000	3.1000	2.9200	2.9800	+12.030%	30	735	+906.711%
2026-03-16	3.0000	3.0000	2.6600	2.6600	-0.746%	200	706	+1,027.820%
2026-03-13	2.6800	2.6800	2.6800	2.6800	+2.290%	2	509	+1,019.403%
2026-03-12	2.7000	2.7000	2.6000	2.6200	-6.429%	20	507	+1,045.038%
2026-03-11	2.8000	2.8000	2.8000	2.8000	+12.450%	2	490	+971.429%
2026-03-10	2.8000	3.1000	2.4900	2.4900	-8.791%	116	492	+1,104.819%
2026-03-09	2.5400	2.9700	2.5400	2.7300	+1.111%	5	468	+998.901%
2026-03-06	2.6500	2.7000	2.6500	2.7000	-8.475%	3	468	+1,011.111%
2026-03-05	2.9700	2.9700	2.9500	2.9500	-1.667%	55	466	+916.949%
2026-03-04	3.0500	3.0500	3.0000	3.0000	-4.762%	12	478	+900.000%
2026-03-02	2.8600	3.1500	2.8600	3.1500	+6.780%	54	476	+852.381%
2026-02-27	2.9400	2.9500	2.9400	2.9500	+17.530%	2	474	+916.949%
2026-02-25	2.5100	2.5100	2.5100	2.5100	+16.204%	1	474	+1,095.219%
2026-02-24	2.0000	2.1700	2.0000	2.1600	-40.000%	8	474	+1,288.889%
2026-02-12	3.6000	3.6000	3.6000	3.6000	-17.241%	1	471	+733.333%
2026-02-11	4.3500	4.3500	4.3500	4.3500	+26.087%	5	470	+589.655%
2026-02-05	3.4500	3.4500	3.4500	3.4500	0.000%	6	470	+769.565%
2026-02-04	3.2600	3.4500	3.2600	3.4500	+16.162%	9	470	+769.565%
2026-02-02	2.9500	2.9700	2.9500	2.9700	+38.140%	8	474	+910.101%
2026-01-20	2.5200	2.5200	2.1500	2.1500	-24.561%	3	468	+1,295.349%
2026-01-16	3.0000	3.0400	2.8500	2.8500	-12.308%	3	465	+952.632%
2026-01-15	3.2500	3.2500	3.2500	3.2500	+3.175%	1	465	+823.077%
2026-01-08	3.1500	3.1500	3.1500	3.1500	-12.500%	3	465	+852.381%
2026-01-07	3.6000	3.6000	3.6000	3.6000	-21.739%	1	465	+733.333%
2026-01-06	4.6000	4.6000	4.6000	4.6000	-3.158%	10	465	+552.174%
2026-01-05	4.8000	4.8000	4.7500	4.7500	-1.042%	10	466	+531.579%
2025-12-23	4.9500	4.9500	4.8000	4.8000	+4.575%	16	466	+525.000%
2025-12-12	4.5900	4.5900	4.5900	4.5900	-8.200%	5	482	+553.595%
2025-12-11	4.5000	5.0000	4.5000	5.0000	-3.846%	6	477	+500.000%
2025-12-10	5.2000	5.2000	5.2000	5.2000	+14.537%	2	478	+476.923%
2025-12-08	4.5400	4.5400	4.5400	4.5400	+24.044%	4	478	+560.793%
2025-12-05	3.0000	3.6600	3.0000	3.6600	-6.154%	81	482	+719.672%
2025-12-04	3.9000	3.9000	3.9000	3.9000	+9.859%	1	482	+669.231%
2025-12-02	3.4500	3.5500	3.4500	3.5500	+3.801%	6	482	+745.070%
2025-11-26	3.4200	3.4200	3.4200	3.4200	+10.323%	1	485	+777.193%
2025-11-25	3.1000	3.1000	3.1000	3.1000	-7.186%	135	485	+867.742%
2025-11-24	3.3400	3.3400	3.3400	3.3400	+18.861%	1	395	+798.204%
2025-11-20	2.8100	2.8100	2.8100	2.8100	-17.353%	1	395	+967.616%
2025-11-19	3.1600	3.4000	3.1600	3.4000	+2.410%	6	396	+782.353%
2025-11-18	3.3200	3.3200	3.3200	3.3200	-0.896%	8	396	+803.614%
2025-11-17	3.3500	3.3500	3.3500	3.3500	-15.190%	20	388	+795.522%
2025-11-13	3.9500	3.9500	3.9500	3.9500	-12.222%	20	368	+659.494%
2025-11-11	4.5000	4.5000	4.5000	4.5000	-16.667%	1	388	+566.667%
2025-10-31	5.4000	5.4000	5.4000	5.4000	+0.935%	1	388	+455.556%
2025-10-28	5.3000	5.3500	5.3000	5.3500	+20.225%	2	388	+460.748%
2025-10-24	4.4500	4.4500	4.4500	4.4500	0.000%	20	388	+574.157%
2025-10-23	4.4500	4.4500	4.4500	4.4500	-1.111%	1	388	+574.157%
2025-10-17	4.2000	4.5000	4.2000	4.5000	+2.273%	10	389	+566.667%
2025-10-16	4.4000	4.4000	4.4000	4.4000	-34.524%	1	394	+581.818%
2025-10-09	6.7500	6.7500	6.7200	6.7200	+3.226%	8	393	+346.429%
2025-10-08	6.5400	6.5400	6.5100	6.5100	+14.011%	11	400	+360.829%
2025-10-06	5.7100	5.7100	5.7100	5.7100	+4.771%	1	409	+425.394%
2025-10-03	5.5500	5.5500	5.4500	5.4500	+5.620%	5	409	+450.459%
2025-10-01	5.1600	5.1600	5.1600	5.1600	-11.034%	2	414	+481.395%
2025-09-22	5.8000	5.8000	5.8000	5.8000	-0.855%	4	416	+417.241%
2025-09-18	5.8500	5.8500	5.8500	5.8500	+15.842%	2	416	+412.821%
2025-09-16	5.0500	5.0500	5.0500	5.0500	-4.175%	3	416	+494.059%
2025-09-11	5.1000	5.2700	5.1000	5.2700	+24.292%	12	416	+469.260%
2025-09-08	4.2300	4.2400	4.0700	4.2400	+0.952%	40	416	+607.547%
2025-09-05	3.9000	4.2000	3.9000	4.2000	-5.618%	8	394	+614.286%
2025-09-04	4.3500	4.4500	4.3500	4.4500	+8.537%	26	386	+574.157%
2025-09-03	4.1000	4.1000	4.1000	4.1000	+5.128%	72	366	+631.707%
2025-09-02	3.8600	3.9000	3.8600	3.9000	+1.299%	31	324	+669.231%
2025-08-29	4.0100	4.0100	3.8500	3.8500	-7.229%	11	331	+679.221%
2025-08-28	4.2000	4.2000	4.1500	4.1500	+10.667%	11	331	+622.892%
2025-08-27	3.7500	3.7500	3.7500	3.7500	-2.344%	1	340	+700.000%
2025-08-26	3.8400	3.8400	3.8400	3.8400	+1.053%	1	339	+681.250%
2025-08-25	3.8300	3.8300	3.8000	3.8000	-2.564%	11	339	+689.474%
2025-08-22	3.9000	3.9000	3.9000	3.9000	+30.435%	1	328	+669.231%
2025-08-20	2.9300	2.9900	2.9300	2.9900	-5.975%	81	327	+903.344%
2025-08-19	3.2000	3.2000	3.1800	3.1800	+4.262%	11	246	+843.396%
2025-08-15	3.1000	3.1000	3.0500	3.0500	-3.175%	17	235	+883.607%
2025-08-12	3.0000	3.1500	3.0000	3.1500	+28.571%	18	219	+852.381%
2025-08-06	2.4500	2.4500	2.4500	2.4500	+8.407%	1	201	+1,124.490%
2025-08-05	2.2500	2.2600	2.2500	2.2600	-19.573%	2	201	+1,227.434%
2025-07-31	2.8100	2.8100	2.8100	2.8100	-1.404%	4	203	+967.616%
2025-07-30	2.9900	2.9900	2.5800	2.8500	-5.000%	14	203	+952.632%
2025-07-23	3.0000	3.0000	3.0000	3.0000	+13.208%	1	202	+900.000%
2025-07-22	2.6800	2.6800	2.5800	2.6500	-9.864%	105	201	+1,032.075%
2025-07-21	2.9300	2.9400	2.9300	2.9400	-8.125%	5	205	+920.408%
2025-07-18	2.1100	3.2000	2.1100	3.2000	+11.888%	2	201	+837.500%
2025-07-17	3.0500	3.0500	2.8500	2.8600	+10.853%	11	200	+948.951%
2025-07-16	2.3000	2.5800	2.3000	2.5800	-11.034%	39	194	+1,062.791%
2025-07-14	2.9000	2.9000	2.9000	2.9000	-0.344%	6	167	+934.483%
2025-07-09	2.9100	2.9100	2.9000	2.9100	-2.020%	17	167	+930.928%
2025-07-08	3.0500	3.0500	2.9600	2.9700	-8.615%	26	155	+910.101%
2025-07-03	3.2500	3.2500	3.2500	3.2500	-2.985%	2	131	+823.077%
2025-07-02	3.1700	3.3500	3.1700	3.3500	+19.643%	64	131	+795.522%
2025-06-30	2.8500	2.8500	2.8000	2.8000	+47.368%	60	74	+971.429%
2025-06-25	1.9000	1.9000	1.9000	1.9000	+7.345%	10	14	+1,478.947%
2025-06-16	1.7700	1.7700	1.7700	1.7700	+0.568%	1	5	+1,594.915%
2025-06-02	1.7000	1.7600	1.7000	1.7600	-8.808%	4	4	+1,604.545%
2025-05-29	1.9300	1.9300	1.9300	1.9300	0.000%	3	3	+1,454.404%