Dark

HPE20270115C15
HPE Jan 15 2027 15.00 Call (HPE270115C00015000)
option OPRA

Inactive

Aug 14, 2026

45.00+18.859%(+7.14)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	45.7300	45.7300	45.0000	45.0000	+18.859%	4	416	0.000%
2026-08-04	37.8600	37.8600	37.8600	37.8600	+8.171%	10	419	+18.859%
2026-07-31	35.0000	35.0000	35.0000	35.0000	+13.232%	30	429	+28.571%
2026-07-29	30.9100	30.9100	30.9100	30.9100	-3.797%	10	459	+45.584%
2026-07-21	32.2900	32.2900	31.3600	32.1300	+3.645%	4	459	+40.056%
2026-07-17	31.0000	31.0000	31.0000	31.0000	+6.933%	1	460	+45.161%
2026-07-06	28.9900	28.9900	28.9900	28.9900	-13.720%	3	461	+55.226%
2026-06-15	33.6000	33.6000	33.6000	33.6000	-2.609%	1	464	+33.929%
2026-06-12	34.5000	34.5000	34.5000	34.5000	-9.591%	13	465	+30.435%
2026-06-04	38.1600	38.1600	38.1600	38.1600	-5.545%	1	478	+17.925%
2026-06-03	40.4000	40.4000	40.4000	40.4000	-14.768%	1	479	+11.386%
2026-06-02	48.5400	48.5400	47.4000	47.4000	+103.172%	25	478	-5.063%
2026-05-26	23.3300	23.3300	23.3300	23.3300	+25.430%	20	503	+92.885%
2026-05-20	18.6000	18.6000	18.6000	18.6000	+13.415%	10	503	+141.935%
2026-05-13	16.4000	16.4000	16.4000	16.4000	+6.840%	1	503	+174.390%
2026-05-12	15.7500	15.7500	15.3500	15.3500	-6.402%	2	504	+193.160%
2026-05-11	16.8000	16.8000	16.4000	16.4000	+1.863%	2	504	+174.390%
2026-05-08	15.7500	16.1000	15.7500	16.1000	+5.505%	2	505	+179.503%
2026-05-06	15.2700	15.2700	15.2500	15.2600	+5.241%	10	503	+194.889%
2026-05-01	14.5000	14.5000	14.5000	14.5000	+10.603%	1	507	+210.345%
2026-04-28	13.1100	13.1100	13.1100	13.1100	-7.676%	5	507	+243.249%
2026-04-27	14.2000	14.2000	14.2000	14.2000	+3.650%	9	507	+216.901%
2026-04-23	14.0800	14.0800	13.7000	13.7000	-1.510%	8	516	+228.467%
2026-04-21	13.9100	13.9100	13.9100	13.9100	+14.769%	5	526	+223.508%
2026-04-17	12.1200	12.1200	12.1200	12.1200	+16.876%	1	530	+271.287%
2026-04-07	10.3500	10.3700	10.3500	10.3700	+8.929%	19	531	+333.944%
2026-03-30	9.5200	9.5200	9.5200	9.5200	-20.667%	1	531	+372.689%
2026-03-25	10.9500	12.0000	10.9500	12.0000	+56.250%	75	531	+275.000%
2026-03-20	7.6800	7.6800	7.6800	7.6800	-0.260%	1	531	+485.938%
2026-03-18	7.7000	7.7000	7.7000	7.7000	-2.532%	1	532	+484.416%
2026-03-16	7.9000	7.9000	7.9000	7.9000	+6.757%	1	533	+469.620%
2026-03-12	7.4000	7.4000	7.4000	7.4000	-1.333%	1	534	+508.108%
2026-03-11	7.5000	7.5000	7.5000	7.5000	+20.000%	1	534	+500.000%
2026-03-10	6.2500	6.2500	6.2500	6.2500	-16.667%	40	535	+620.000%
2026-03-06	7.5000	7.5000	7.5000	7.5000	-2.344%	1	576	+500.000%
2026-03-03	7.6800	7.6800	7.6800	7.6800	+9.714%	5	577	+485.938%
2026-02-27	7.0000	7.0000	7.0000	7.0000	+0.719%	1	582	+542.857%
2026-02-26	6.9500	6.9500	6.9500	6.9500	-6.460%	1	583	+547.482%
2026-02-20	7.4300	7.4300	7.4300	7.4300	-0.933%	1	583	+505.653%
2026-02-19	7.5000	7.5000	7.5000	7.5000	-19.786%	10	584	+500.000%
2026-02-06	9.1000	9.3500	9.1000	9.3500	+23.026%	53	594	+381.283%
2026-01-27	7.6000	7.6000	7.6000	7.6000	+9.353%	2	625	+492.105%
2026-01-21	6.6900	6.9500	6.6900	6.9500	+6.595%	32	627	+547.482%
2026-01-20	7.0700	7.0700	6.5200	6.5200	-14.097%	12	659	+590.184%
2026-01-16	7.5900	7.5900	7.5900	7.5900	-24.478%	3	656	+492.885%
2025-12-30	10.0500	10.0500	10.0500	10.0500	-3.086%	3	656	+347.761%
2025-12-23	10.3700	10.3700	10.3700	10.3700	+3.184%	1	659	+333.944%
2025-12-22	10.5000	10.5500	10.0500	10.0500	+5.789%	5	660	+347.761%
2025-12-18	9.5000	9.5000	9.5000	9.5000	-2.062%	1	663	+373.684%
2025-12-12	9.6400	9.7000	9.6400	9.7000	-7.177%	2	664	+363.918%
2025-12-09	10.4500	10.4500	10.4500	10.4500	+5.025%	1	665	+330.622%
2025-12-08	9.7500	10.0500	9.4500	9.9500	+14.237%	10	664	+352.261%
2025-12-05	8.6200	9.5900	8.6200	8.7100	-3.437%	19	668	+416.648%
2025-12-04	9.0200	9.0200	9.0200	9.0200	+6.118%	6	683	+398.891%
2025-12-03	8.0100	8.5000	8.0100	8.5000	+4.294%	2	677	+429.412%
2025-12-01	8.1500	8.1500	8.0500	8.1500	+5.982%	26	676	+452.147%
2025-11-25	7.4300	7.6900	7.4300	7.6900	+8.310%	24	675	+485.176%
2025-11-24	7.1000	7.1000	7.1000	7.1000	+4.412%	1	657	+533.803%
2025-11-21	6.6000	6.8000	6.6000	6.8000	-6.849%	18	657	+561.765%
2025-11-19	7.4500	7.4500	7.1000	7.3000	+0.690%	6	674	+516.438%
2025-11-17	8.0000	8.0000	7.2500	7.2500	-21.706%	4	677	+520.690%
2025-11-13	9.4200	9.4200	9.2600	9.2600	-2.526%	2	681	+385.961%
2025-11-12	9.5000	9.5000	9.5000	9.5000	+3.825%	2	683	+373.684%
2025-11-11	9.3500	9.3500	9.1500	9.1500	-10.294%	12	685	+391.803%
2025-11-10	10.2000	10.2000	10.2000	10.2000	+9.677%	1	695	+341.176%
2025-11-07	9.3000	9.3000	9.3000	9.3000	-7.093%	4	694	+383.871%
2025-11-04	10.0100	10.0100	10.0100	10.0100	-2.055%	20	696	+349.550%
2025-10-29	10.2200	10.2200	10.2200	10.2200	+10.129%	1	716	+340.313%
2025-10-23	9.2800	9.2800	9.2800	9.2800	+1.532%	10	717	+384.914%
2025-10-20	9.1400	9.1400	9.1400	9.1400	+4.338%	1	727	+392.341%
2025-10-16	9.2600	9.2600	8.7600	8.7600	-23.225%	5	726	+413.699%
2025-10-15	11.3000	11.7500	11.3000	11.4100	+0.884%	14	727	+294.391%
2025-10-10	11.0000	11.3100	11.0000	11.3100	-4.557%	11	741	+297.878%
2025-10-08	11.8500	11.8500	11.8500	11.8500	+10.438%	10	752	+279.747%
2025-10-07	11.3500	11.3500	10.7300	10.7300	-0.464%	32	794	+319.385%
2025-10-03	10.7000	10.7800	10.7000	10.7800	-0.185%	20	794	+317.440%
2025-10-01	10.8000	10.8000	10.8000	10.8000	+6.404%	2	814	+316.667%
2025-09-25	10.1500	10.1500	10.1500	10.1500	-7.727%	4	816	+343.350%
2025-09-22	11.0000	11.0000	11.0000	11.0000	+0.457%	2	812	+309.091%
2025-09-19	10.9700	11.0000	10.9500	10.9500	-0.725%	4	810	+310.959%
2025-09-18	11.0000	11.0500	11.0000	11.0300	+6.058%	17	812	+307.978%
2025-09-17	10.2500	10.5000	10.2500	10.4000	+1.365%	23	829	+332.692%
2025-09-16	10.2500	10.2600	10.2500	10.2600	-2.749%	3	850	+338.596%
2025-09-15	10.5500	10.5500	10.5500	10.5500	-1.402%	1	851	+326.540%
2025-09-11	10.3000	10.7000	10.3000	10.7000	+3.883%	23	851	+320.561%
2025-09-10	10.2000	10.3000	10.2000	10.3000	+6.186%	13	854	+336.893%
2025-09-09	9.5000	9.7000	9.5000	9.7000	+3.191%	3	847	+363.918%
2025-09-05	8.7000	9.4000	8.7000	9.4000	-1.571%	7	850	+378.723%
2025-09-04	9.5000	9.7500	8.6900	9.5500	+6.111%	157	857	+371.204%
2025-09-03	9.0000	9.1000	9.0000	9.0000	+2.857%	155	1,006	+400.000%
2025-08-29	8.7500	8.7500	8.7500	8.7500	+1.156%	2	857	+414.286%
2025-08-26	8.6500	8.6500	8.6500	8.6500	-1.705%	1	858	+420.231%
2025-08-25	8.8000	8.8000	8.8000	8.8000	+1.734%	1	858	+411.364%
2025-08-22	8.5000	8.6500	8.5000	8.6500	+7.990%	6	859	+420.231%
2025-08-21	8.0000	8.0100	8.0000	8.0100	+9.726%	2	865	+461.798%
2025-08-20	7.3000	7.3000	7.3000	7.3000	-5.685%	20	867	+516.438%
2025-08-19	7.9800	7.9800	7.7400	7.7400	+0.519%	5	887	+481.395%
2025-08-18	7.7500	7.8000	7.7000	7.7000	+2.667%	15	892	+484.416%
2025-08-14	7.5000	7.5000	7.5000	7.5000	-3.226%	5	907	+500.000%
2025-08-13	7.6000	7.7500	7.6000	7.7500	+2.513%	6	912	+480.645%
2025-08-12	7.5000	7.6500	7.5000	7.5600	+6.931%	22	918	+495.238%
2025-08-11	7.0000	7.0700	7.0000	7.0700	-1.806%	7	938	+536.492%
2025-08-08	7.2000	7.2000	7.2000	7.2000	+7.463%	1	941	+525.000%
2025-08-07	6.7000	6.7000	6.7000	6.7000	+6.013%	33	942	+571.642%
2025-08-05	6.3200	6.3200	6.3200	6.3200	+0.158%	1	975	+612.025%
2025-08-01	6.3100	6.3100	6.3100	6.3100	-12.483%	3	976	+613.154%
2025-07-30	7.3000	7.3000	7.2100	7.2100	+1.549%	15	979	+524.133%
2025-07-29	7.2500	7.2500	7.1000	7.1000	-1.389%	9	976	+533.803%
2025-07-28	7.1900	7.2100	7.1900	7.2000	-1.370%	66	985	+525.000%
2025-07-23	7.3000	7.3000	7.3000	7.3000	+5.797%	9	1,051	+516.438%
2025-07-22	6.9000	6.9000	6.9000	6.9000	-4.167%	1	1,051	+552.174%
2025-07-21	7.2000	7.2000	7.2000	7.2000	-5.263%	5	1,052	+525.000%
2025-07-18	7.5000	7.6000	7.4000	7.6000	+4.110%	43	1,047	+492.105%
2025-07-17	7.1800	7.3000	7.1800	7.3000	-3.947%	2	1,008	+516.438%
2025-07-16	7.6000	7.6000	7.6000	7.6000	+6.294%	5	1,008	+492.105%
2025-07-14	6.6000	7.1500	6.6000	7.1500	-7.742%	2	1,003	+529.371%
2025-07-10	7.5000	8.0000	7.5000	7.7500	+10.714%	41	1,003	+480.645%
2025-07-08	7.0000	7.0000	7.0000	7.0000	-4.110%	1	1,016	+542.857%
2025-07-07	7.6200	7.6200	7.3000	7.3000	-2.013%	18	1,017	+516.438%
2025-07-02	7.5000	7.5000	7.4500	7.4500	+3.472%	2	1,033	+504.027%
2025-07-01	7.0500	7.2000	7.0500	7.2000	+3.597%	2	1,033	+525.000%
2025-06-30	7.0900	7.3000	6.7000	6.9500	+31.132%	43	1,035	+547.482%
2025-06-27	5.5000	5.5000	5.3000	5.3000	-0.188%	11	1,058	+749.057%
2025-06-26	4.9500	5.3500	4.9500	5.3100	-3.279%	14	1,059	+747.458%
2025-06-25	5.2000	5.5000	5.2000	5.4900	+13.196%	6	1,047	+719.672%
2025-06-23	5.0000	5.0000	4.8500	4.8500	-3.960%	4	1,046	+827.835%
2025-06-20	5.0500	5.0500	5.0500	5.0500	+1.815%	20	1,044	+791.089%
2025-06-18	5.0900	5.0900	4.9600	4.9600	-4.247%	3	1,056	+807.258%
2025-06-16	5.1000	5.2000	5.1000	5.1800	+1.569%	7	1,056	+768.726%
2025-06-12	5.1000	5.1000	5.1000	5.1000	-1.923%	8	1,058	+782.353%
2025-06-11	5.3700	5.4200	5.2000	5.2000	-2.622%	15	1,050	+765.385%
2025-06-10	5.4100	5.4100	5.3000	5.3400	-1.111%	23	1,061	+742.697%
2025-06-09	5.4000	5.4300	5.4000	5.4000	+2.857%	10	1,040	+733.333%
2025-06-06	5.2500	5.2500	5.2500	5.2500	+2.941%	4	1,036	+757.143%
2025-06-05	5.1500	5.1500	5.1000	5.1000	+2.000%	31	1,038	+782.353%
2025-06-04	5.0200	5.2000	5.0000	5.0000	-0.990%	37	1,009	+800.000%
2025-06-03	5.0500	5.0500	5.0500	5.0500	+6.540%	10	977	+791.089%
2025-06-02	4.7400	4.7400	4.7400	4.7400	-7.961%	2	967	+849.367%
2025-05-29	5.1500	5.1500	5.1200	5.1500	-2.830%	3	969	+773.786%
2025-05-27	5.2500	5.3000	5.2000	5.3000	+10.417%	11	971	+749.057%
2025-05-23	4.8000	4.8000	4.8000	4.8000	-7.692%	10	967	+837.500%
2025-05-20	5.2000	5.2000	5.2000	5.2000	+3.175%	3	967	+765.385%
2025-05-15	5.1200	5.1200	5.0400	5.0400	-4.000%	58	970	+792.857%
2025-05-14	5.3500	5.3500	5.2500	5.2500	-1.869%	65	1,028	+757.143%
2025-05-13	5.4300	5.4300	5.3500	5.3500	+4.492%	13	967	+741.121%
2025-05-12	5.3000	5.3600	5.1000	5.1200	+10.108%	20	977	+778.906%
2025-05-09	4.6500	4.6500	4.6500	4.6500	-1.064%	2	969	+867.742%
2025-05-08	4.7500	4.7500	4.7000	4.7000	+6.818%	4	968	+857.447%
2025-05-07	4.4000	4.4000	4.4000	4.4000	-5.376%	10	969	+922.727%
2025-05-05	4.6600	4.6600	4.6400	4.6500	+0.649%	8	959	+867.742%
2025-05-02	4.6200	4.6200	4.6200	4.6200	+3.356%	2	956	+874.026%
2025-05-01	4.5000	4.5000	4.4600	4.4700	+3.953%	46	957	+906.711%
2025-04-29	4.3400	4.3400	4.3000	4.3000	-1.149%	2	1,003	+946.512%
2025-04-28	4.2700	4.3500	4.2400	4.3500	+2.594%	6	1,003	+934.483%
2025-04-25	4.2000	4.2500	4.0000	4.2400	+1.435%	22	999	+961.321%
2025-04-24	3.8000	4.2000	3.8000	4.1800	-0.476%	14	1,003	+976.555%
2025-04-23	4.2000	4.2000	4.2000	4.2000	+18.980%	1	1,013	+971.429%
2025-04-22	3.5000	3.6000	3.4800	3.5300	+8.615%	29	1,014	+1,174.788%
2025-04-21	4.3800	4.3900	3.2500	3.2500	-9.972%	17	990	+1,284.615%
2025-04-17	3.4500	3.6200	3.4500	3.6100	+6.176%	4	991	+1,146.537%
2025-04-16	3.6000	3.6000	3.4000	3.4000	-3.683%	15	991	+1,223.529%
2025-04-15	3.6600	3.7200	3.3600	3.5300	+9.969%	98	979	+1,174.788%
2025-04-14	3.2000	3.3000	3.2000	3.2100	+13.028%	19	901	+1,301.869%
2025-04-10	3.0000	3.0000	2.8400	2.8400	-12.615%	14	894	+1,484.507%
2025-04-09	1.9600	3.2500	1.9600	3.2500	+29.482%	31	905	+1,284.615%
2025-04-07	2.3400	2.7800	2.3400	2.5100	+11.556%	27	899	+1,692.829%
2025-04-04	2.0000	2.2500	1.9500	2.2500	-14.122%	68	891	+1,900.000%
2025-04-03	3.2000	3.2000	2.6200	2.6200	-27.222%	30	888	+1,617.557%
2025-04-02	3.6000	3.6000	3.6000	3.6000	+2.857%	8	864	+1,150.000%
2025-03-31	3.6400	3.6400	3.5000	3.5000	-3.846%	22	864	+1,185.714%
2025-03-28	3.7000	3.7000	3.6400	3.6400	-3.448%	22	852	+1,136.264%
2025-03-27	3.9000	3.9000	3.7700	3.7700	-8.717%	11	857	+1,093.634%
2025-03-26	4.1700	4.1700	4.1300	4.1300	-2.824%	2	848	+989.588%
2025-03-25	4.2500	4.2500	4.2500	4.2500	0.000%	25	846	+958.824%
2025-03-24	4.2000	4.2500	4.1500	4.2500	+4.938%	26	871	+958.824%
2025-03-21	4.0500	4.0500	4.0500	4.0500	-1.220%	2	877	+1,011.111%
2025-03-20	4.4000	4.4000	4.1000	4.1000	-2.381%	217	877	+997.561%
2025-03-19	4.0500	4.2000	4.0500	4.2000	+9.091%	41	675	+971.429%
2025-03-18	3.8800	3.8800	3.8500	3.8500	+3.774%	2	695	+1,068.831%
2025-03-17	3.6900	3.8000	3.6200	3.7100	+3.056%	66	695	+1,112.938%
2025-03-14	3.4500	3.6000	3.4500	3.6000	+16.129%	26	629	+1,150.000%
2025-03-13	3.3000	3.3000	3.1000	3.1000	-8.555%	26	593	+1,351.613%
2025-03-12	3.3500	3.4000	3.2500	3.3900	-5.571%	52	593	+1,227.434%
2025-03-11	3.2500	3.6000	3.2500	3.5900	+12.188%	67	547	+1,153.482%
2025-03-10	3.4700	3.4700	3.2000	3.2000	-7.781%	10	491	+1,306.250%
2025-03-07	3.1000	3.5100	3.1000	3.4700	-36.909%	506	481	+1,196.830%
2025-03-06	5.5000	5.5000	5.5000	5.5000	-5.172%	5	314	+718.182%
2025-03-05	5.8000	5.8000	5.8000	5.8000	+1.754%	30	314	+675.862%
2025-03-04	5.7000	5.7000	5.7000	5.7000	-5.000%	1	284	+689.474%
2025-03-03	6.4500	6.4500	6.0000	6.0000	-6.103%	7	284	+650.000%
2025-02-28	6.5000	6.5000	6.3900	6.3900	-6.029%	12	278	+604.225%
2025-02-27	7.0000	7.0000	6.8000	6.8000	-2.857%	35	273	+561.765%
2025-02-25	7.0000	7.0000	7.0000	7.0000	-15.152%	1	290	+542.857%
2025-02-21	8.2500	8.2500	8.2500	8.2500	+0.610%	4	290	+445.455%
2025-02-20	8.2000	8.2000	8.2000	8.2000	+0.613%	1	292	+448.780%
2025-02-19	8.1600	8.1600	8.1500	8.1500	+3.822%	3	291	+452.147%
2025-02-18	8.0000	8.0000	7.8500	7.8500	-1.258%	7	291	+473.248%
2025-02-14	7.9500	7.9500	7.9500	7.9500	+1.274%	8	291	+466.038%
2025-02-11	7.9500	7.9500	7.8500	7.8500	+1.948%	20	291	+473.248%
2025-02-10	7.7000	7.7000	7.7000	7.7000	+3.634%	3	271	+484.416%
2025-02-03	7.4300	7.4300	7.4300	7.4300	-5.471%	1	274	+505.653%
2025-01-28	7.8600	7.8600	7.8600	7.8600	-24.785%	1	273	+472.519%
2025-01-23	10.4500	10.4500	10.4500	10.4500	-0.948%	2	272	+330.622%
2025-01-22	10.5000	10.5500	10.5000	10.5500	+26.347%	73	270	+326.540%
2025-01-08	8.3500	8.3500	8.3500	8.3500	+1.090%	2	302	+438.922%
2025-01-03	8.2600	8.2600	8.2600	8.2600	-2.479%	60	302	+444.794%
2024-12-26	8.4700	8.4700	8.4700	8.4700	+1.195%	3	272	+431.287%
2024-12-24	8.4000	8.4000	8.3700	8.3700	+3.717%	52	217	+437.634%
2024-12-20	8.0700	8.0700	8.0700	8.0700	+0.623%	1	217	+457.621%
2024-12-18	8.0200	8.0200	8.0200	8.0200	-2.314%	15	216	+461.097%
2024-12-16	7.9900	8.2100	7.9900	8.2100	-1.084%	67	134	+448.112%
2024-12-13	8.3000	8.3000	8.3000	8.3000	+1.220%	16	134	+442.169%
2024-12-10	8.2000	8.2000	8.2000	8.2000	-18.000%	2	126	+448.780%
2024-12-09	10.0000	10.0000	10.0000	10.0000	0.000%	46	124	+350.000%
2024-12-06	10.0000	10.0000	10.0000	10.0000	+17.233%	2	82	+350.000%
2024-12-05	8.6100	8.6100	8.5300	8.5300	-18.762%	61	81	+427.550%
2024-11-13	10.5000	10.5000	10.5000	10.5000	+44.828%	1	20	+328.571%
2024-10-21	7.2500	7.2500	7.2500	7.2500	-3.590%	1	19	+520.690%
2024-10-15	8.2800	8.2800	7.4000	7.5200	+6.667%	13	18	+498.404%
2024-10-11	7.0500	7.0500	7.0500	7.0500	+0.714%	4	8	+538.298%
2024-09-27	7.0000	7.0000	7.0000	7.0000	+2.639%	10	6	+542.857%
2024-09-26	6.8200	6.8200	6.8200	6.8200	0.000%	1	1	+559.824%