Dark

HPE20260918C27
HPE Sep 18 2026 27.00 Call (HPE260918C00027000)
option OPRA

EOD

Aug 17, 2026

31.40-10.311%(-3.61)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	31.4000	31.4000	31.4000	31.4000	-10.311%	20	521	0.000%
2026-08-13	35.0100	35.0100	35.0100	35.0100	+41.169%	2	521	-10.311%
2026-08-07	24.8000	24.8000	24.8000	24.8000	-7.290%	1	522	+26.613%
2026-08-05	26.2000	26.7500	26.2000	26.7500	+6.025%	115	522	+17.383%
2026-08-04	25.0600	25.2300	25.0600	25.2300	+6.456%	6	600	+24.455%
2026-08-03	23.7000	23.7000	23.7000	23.7000	+3.902%	10	606	+32.489%
2026-07-22	21.9300	22.8100	21.9300	22.8100	+34.970%	11	616	+37.659%
2026-07-06	16.9000	16.9000	16.9000	16.9000	-7.751%	13	612	+85.799%
2026-06-30	18.3200	18.3200	18.3200	18.3200	+2.576%	1	599	+71.397%
2026-06-26	17.8600	17.8600	17.8600	17.8600	-17.506%	3	599	+75.812%
2026-06-18	21.6500	21.6500	21.6500	21.6500	-4.835%	3	602	+45.035%
2026-06-15	22.7500	22.7500	22.7500	22.7500	+14.379%	10	602	+38.022%
2026-06-12	19.8900	19.8900	19.8900	19.8900	+5.238%	3	602	+57.868%
2026-06-11	19.2000	19.2000	18.9000	18.9000	-4.642%	65	602	+66.138%
2026-06-10	19.8200	19.8200	19.8200	19.8200	-16.828%	5	537	+58.426%
2026-06-08	23.5200	23.8300	23.5200	23.8300	-11.182%	2	537	+31.767%
2026-06-04	26.8300	26.8300	26.8300	26.8300	-7.483%	4	539	+17.033%
2026-06-03	29.0000	29.0000	29.0000	29.0000	-9.375%	5	543	+8.276%
2026-06-02	32.0400	32.0400	32.0000	32.0000	+46.252%	6	543	-1.875%
2026-06-01	21.8800	21.8800	21.8800	21.8800	+25.029%	10	543	+43.510%
2026-05-29	17.5300	17.9000	17.5000	17.5000	+45.349%	11	543	+79.429%
2026-05-26	12.0400	12.0400	12.0400	12.0400	+3.525%	1	550	+160.797%
2026-05-22	11.6100	11.6300	11.4300	11.6300	+45.922%	3	550	+169.991%
2026-05-15	7.9700	7.9700	7.9700	7.9700	+27.520%	9	551	+293.977%
2026-05-13	6.2500	6.2500	6.2500	6.2500	+16.387%	9	551	+402.400%
2026-05-12	5.3700	5.3700	5.3700	5.3700	-14.762%	2	551	+484.730%
2026-05-11	6.3000	6.3000	6.3000	6.3000	+26.761%	1	551	+398.413%
2026-05-07	4.9700	4.9700	4.9700	4.9700	-7.792%	3	550	+531.791%
2026-05-06	5.3900	5.3900	5.3900	5.3900	+34.080%	10	547	+482.560%
2026-04-29	4.0200	4.0200	4.0200	4.0200	+2.030%	10	537	+681.095%
2026-04-28	3.9400	3.9400	3.9400	3.9400	-1.005%	10	537	+696.954%
2026-04-23	3.9800	3.9800	3.9800	3.9800	-13.478%	10	530	+688.945%
2026-04-22	4.6000	4.6000	4.6000	4.6000	-3.158%	1	540	+582.609%
2026-04-21	4.7000	4.7500	4.7000	4.7500	+15.854%	3	539	+561.053%
2026-04-20	3.2900	4.1000	3.2900	4.1000	+65.992%	3	539	+665.854%
2026-04-16	2.3000	2.4700	2.3000	2.4700	+22.886%	12	538	+1,171.255%
2026-04-14	2.0100	2.0100	2.0100	2.0100	-10.268%	1	526	+1,462.189%
2026-04-10	2.2500	2.2500	2.2400	2.2400	-7.819%	91	526	+1,301.786%
2026-04-08	2.4200	2.5300	2.4200	2.4300	+6.579%	29	435	+1,192.181%
2026-04-07	2.2800	2.2800	2.2800	2.2800	+25.275%	104	406	+1,277.193%
2026-03-30	2.0500	2.0500	1.8200	1.8200	-32.593%	3	302	+1,625.275%
2026-03-26	3.1000	3.1000	2.7000	2.7000	-14.286%	14	304	+1,062.963%
2026-03-25	3.0500	3.2000	3.0000	3.1500	+65.789%	14	297	+896.825%
2026-03-24	1.7200	1.9200	1.7200	1.9000	+50.794%	6	292	+1,552.632%
2026-03-23	1.1500	1.2600	1.0600	1.2600	+8.621%	22	290	+2,392.063%
2026-03-20	1.1600	1.1600	1.1600	1.1600	+4.505%	1	271	+2,606.897%
2026-03-18	1.1100	1.1100	1.1100	1.1100	-9.016%	1	270	+2,728.829%
2026-03-17	1.2200	1.2200	1.2200	1.2200	+3.390%	1	270	+2,473.770%
2026-03-16	1.1000	1.1800	1.1000	1.1800	+7.273%	103	269	+2,561.017%
2026-03-13	1.1400	1.1400	1.1000	1.1000	-3.509%	4	341	+2,754.545%
2026-03-12	1.1500	1.1500	1.1100	1.1400	+2.703%	5	342	+2,654.386%
2026-03-11	1.2800	1.2800	1.1100	1.1100	-11.200%	22	342	+2,728.829%
2026-03-10	1.1600	1.2700	1.1600	1.2500	0.000%	6	344	+2,412.000%
2026-03-09	1.2300	1.2800	1.2300	1.2500	-10.072%	8	342	+2,412.000%
2026-03-02	1.3900	1.3900	1.3900	1.3900	+11.200%	1	340	+2,158.993%
2026-02-27	1.2500	1.2500	1.2500	1.2500	+38.889%	2	339	+2,412.000%
2026-02-24	0.9000	0.9000	0.9000	0.9000	+8.434%	10	337	+3,388.889%
2026-02-23	1.1500	1.1500	0.8300	0.8300	-47.468%	5	327	+3,683.133%
2026-02-13	1.5800	1.5800	1.5800	1.5800	-2.469%	1	327	+1,887.342%
2026-02-12	1.6200	1.6200	1.6200	1.6200	-24.651%	2	327	+1,838.272%
2026-02-10	2.1500	2.1500	2.1500	2.1500	+7.500%	1	325	+1,360.465%
2026-02-06	1.9200	2.0000	1.9200	2.0000	+14.286%	4	325	+1,470.000%
2026-02-04	1.7500	1.7500	1.7500	1.7500	+34.615%	4	322	+1,694.286%
2026-02-02	1.2700	1.3000	1.2700	1.3000	+15.044%	6	322	+2,315.385%
2026-01-22	1.1300	1.1300	1.1300	1.1300	+26.966%	10	317	+2,678.761%
2026-01-20	0.9000	0.9000	0.8900	0.8900	-35.036%	17	317	+3,428.090%
2026-01-15	1.3700	1.3700	1.3700	1.3700	-0.725%	1	331	+2,191.971%
2026-01-14	1.3800	1.3800	1.3800	1.3800	-3.497%	2	330	+2,175.362%
2026-01-12	0.9800	1.4300	0.9800	1.4300	-1.379%	11	332	+2,095.804%
2026-01-09	1.3700	1.4500	1.3700	1.4500	+2.113%	4	323	+2,065.517%
2026-01-08	1.4200	1.4200	1.4200	1.4200	-35.747%	3	319	+2,111.268%
2026-01-06	2.2100	2.2100	2.2100	2.2100	-1.778%	2	318	+1,320.814%
2026-01-02	2.2500	2.2500	2.2500	2.2500	-0.881%	37	318	+1,295.556%
2025-12-15	2.2700	2.2700	2.2700	2.2700	-4.622%	2	318	+1,283.260%
2025-12-12	2.3800	2.3800	2.3800	2.3800	-5.929%	1	316	+1,219.328%
2025-12-09	2.5200	2.5300	2.5200	2.5300	+15.000%	14	315	+1,141.107%
2025-12-05	2.2000	2.2000	2.2000	2.2000	+4.762%	3	315	+1,327.273%
2025-12-04	2.1500	2.1500	2.1000	2.1000	+10.526%	7	315	+1,395.238%
2025-12-03	1.9000	1.9000	1.9000	1.9000	+5.556%	10	316	+1,552.632%
2025-11-28	1.8000	1.8000	1.8000	1.8000	+13.924%	2	315	+1,644.444%
2025-11-24	1.7500	1.7500	1.5800	1.5800	-38.760%	3	313	+1,887.342%
2025-11-12	2.5900	2.5900	2.5800	2.5800	+8.403%	2	314	+1,117.054%
2025-11-11	2.3800	2.3800	2.3800	2.3800	+1.709%	1	312	+1,219.328%
2025-10-21	2.3400	2.3400	2.3400	2.3400	-14.909%	1	311	+1,241.880%
2025-10-16	2.7500	2.7500	2.7500	2.7500	-12.975%	1	310	+1,041.818%
2025-10-14	3.1600	3.1600	3.1600	3.1600	-6.509%	1	311	+893.671%
2025-10-13	3.4300	3.4300	3.3800	3.3800	+0.595%	10	311	+828.994%
2025-10-10	3.8500	3.8500	3.3600	3.3600	-18.049%	17	303	+834.524%
2025-10-09	4.1000	4.1000	4.1000	4.1000	+40.893%	1	286	+665.854%
2025-10-03	2.9100	2.9100	2.9100	2.9100	-7.325%	30	285	+979.038%
2025-10-02	3.1400	3.1400	3.1400	3.1400	+9.408%	1	257	+900.000%
2025-10-01	2.8700	2.8700	2.8700	2.8700	+0.702%	10	257	+994.077%
2025-09-30	2.8500	2.8500	2.8500	2.8500	+5.556%	2	267	+1,001.754%
2025-09-29	2.7000	2.7000	2.7000	2.7000	-14.286%	1	265	+1,062.963%
2025-09-22	3.1100	3.1500	3.1000	3.1500	+0.318%	7	265	+896.825%
2025-09-19	3.1400	3.1400	3.1400	3.1400	-0.946%	1	264	+900.000%
2025-09-18	3.1700	3.1700	3.1700	3.1700	+19.173%	1	264	+890.536%
2025-09-16	2.6300	2.6600	2.6300	2.6600	-6.007%	19	263	+1,080.451%
2025-09-11	2.8000	2.8700	2.8000	2.8300	+37.379%	12	251	+1,009.541%
2025-09-08	2.2600	2.2600	2.0600	2.0600	-19.216%	2	246	+1,424.272%
2025-09-04	2.5500	2.5500	2.5500	2.5500	+19.718%	2	245	+1,131.373%
2025-09-03	2.1300	2.1500	2.1200	2.1300	+52.143%	10	245	+1,374.178%
2025-08-15	1.4000	1.4000	1.4000	1.4000	+6.061%	42	238	+2,142.857%
2025-08-12	1.3000	1.3200	1.3000	1.3200	+1.538%	48	196	+2,278.788%
2025-08-08	1.3000	1.3000	1.3000	1.3000	+27.451%	64	148	+2,315.385%
2025-08-06	1.0000	1.0200	0.9800	1.0200	-22.727%	30	84	+2,978.431%
2025-07-30	1.3200	1.3200	1.3200	1.3200	+20.000%	4	58	+2,278.788%
2025-07-22	1.1000	1.1000	1.1000	1.1000	-21.986%	5	56	+2,754.545%
2025-07-18	1.4100	1.4100	1.4100	1.4100	+9.302%	1	56	+2,126.950%
2025-07-17	1.2900	1.2900	1.2900	1.2900	+14.159%	5	55	+2,334.109%
2025-07-16	1.1600	1.1600	1.1300	1.1300	-16.296%	9	50	+2,678.761%
2025-07-11	1.3500	1.3500	1.3500	1.3500	-12.903%	14	41	+2,225.926%
2025-07-10	1.5000	1.5500	1.5000	1.5500	+8.392%	7	27	+1,925.806%
2025-07-08	1.4300	1.4400	1.4300	1.4300	+3.623%	19	20	+2,095.804%
2025-07-01	1.3800	1.3800	1.3800	1.3800	+2.985%	1	8	+2,175.362%
2025-06-30	1.3400	1.3400	1.3400	1.3400	+54.023%	6	7	+2,243.284%
2025-06-03	0.8000	0.8700	0.8000	0.8700	-3.333%	2	1	+3,509.195%
2025-05-28	0.9000	0.9000	0.9000	0.9000	0.000%	1	1	+3,388.889%