Dark

HPE20270115C17
HPE Jan 15 2027 17.00 Call (HPE270115C00017000)
option OPRA

Inactive

Aug 13, 2026

44.67+55.320%(+15.91)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	44.8000	44.8000	44.6700	44.6700	+55.320%	12	429	0.000%
2026-07-21	30.3600	30.3600	28.7600	28.7600	-9.843%	2	441	+55.320%
2026-07-10	31.9000	31.9000	31.9000	31.9000	+0.251%	1	442	+40.031%
2026-06-15	31.8200	31.8200	31.8200	31.8200	-5.438%	2	443	+40.383%
2026-06-08	33.6500	33.6500	33.6500	33.6500	+1.051%	1	443	+32.749%
2026-06-05	33.3000	33.3000	33.3000	33.3000	-23.799%	1	442	+34.144%
2026-06-02	43.7000	43.7000	43.7000	43.7000	+47.635%	1	442	+2.220%
2026-06-01	28.7600	29.6000	28.7600	29.6000	+40.952%	3	443	+50.912%
2026-05-28	21.0000	21.0000	21.0000	21.0000	+5.000%	10	446	+112.714%
2026-05-22	19.2500	20.0000	19.2500	20.0000	+26.984%	6	456	+123.350%
2026-05-13	15.0000	15.7500	15.0000	15.7500	+8.621%	6	457	+183.619%
2026-05-08	14.5000	14.5000	14.5000	14.5000	+15.079%	6	463	+208.069%
2026-05-01	12.6000	12.6000	12.6000	12.6000	+5.000%	1	470	+254.524%
2026-04-29	12.0000	12.0000	12.0000	12.0000	+5.727%	25	470	+272.250%
2026-04-20	11.2500	11.4000	11.2500	11.3500	+10.732%	30	495	+293.568%
2026-04-17	10.2500	10.2500	10.2500	10.2500	+16.213%	2	521	+335.805%
2026-04-15	8.8200	8.8200	8.8200	8.8200	-3.607%	3	523	+406.463%
2026-04-10	9.1500	9.1500	9.1500	9.1500	+1.667%	2	526	+388.197%
2026-04-02	9.0000	9.0000	9.0000	9.0000	+18.421%	5	531	+396.333%
2026-03-31	7.6000	7.6000	7.6000	7.6000	0.000%	11	531	+487.763%
2026-03-30	8.4000	8.4000	7.6000	7.6000	-19.577%	20	532	+487.763%
2026-03-26	10.0000	10.0000	9.4500	9.4500	-8.252%	51	532	+372.698%
2026-03-25	9.2500	10.3000	9.2500	10.3000	+50.365%	22	582	+333.689%
2026-03-23	6.9000	6.9000	6.8500	6.8500	+9.076%	7	616	+552.117%
2026-03-19	6.3500	6.3500	6.2800	6.2800	-1.875%	20	617	+611.306%
2026-03-18	6.4000	6.4000	6.4000	6.4000	+4.918%	20	617	+597.969%
2026-03-09	6.0500	6.1000	6.0500	6.1000	+15.094%	16	617	+632.295%
2026-02-24	5.0000	5.3000	5.0000	5.3000	-5.357%	51	618	+742.830%
2026-02-23	5.6000	5.6000	5.6000	5.6000	-12.908%	2	568	+697.679%
2026-02-18	6.4300	6.4300	6.4300	6.4300	-7.747%	5	570	+594.712%
2026-02-04	6.9700	6.9700	6.9700	6.9700	+8.062%	1	575	+540.890%
2026-02-02	6.2500	6.4500	6.2500	6.4500	+21.928%	3	575	+592.558%
2026-01-20	5.3000	5.5000	5.2000	5.2900	-22.774%	29	576	+744.423%
2026-01-13	6.8500	6.8500	6.8500	6.8500	-1.439%	3	577	+552.117%
2026-01-08	6.9500	6.9500	6.9500	6.9500	-18.618%	3	580	+542.734%
2025-12-30	8.5500	8.5500	8.5400	8.5400	+5.432%	3	577	+423.068%
2025-12-18	8.1000	8.1000	8.1000	8.1000	-8.989%	5	579	+451.481%
2025-12-16	8.9000	8.9000	8.9000	8.9000	+11.250%	1	584	+401.910%
2025-12-15	8.0000	8.0000	8.0000	8.0000	-4.192%	1	583	+458.375%
2025-12-12	8.5000	8.5000	8.3500	8.3500	-3.020%	3	583	+434.970%
2025-12-11	8.6800	8.7600	8.6100	8.6100	-5.902%	12	583	+418.815%
2025-12-10	9.1500	9.1500	9.1500	9.1500	+9.189%	5	574	+388.197%
2025-12-09	8.4000	8.4000	8.3800	8.3800	+1.576%	4	579	+433.055%
2025-12-08	8.5500	8.5500	8.2500	8.2500	+6.041%	16	583	+441.455%
2025-12-05	8.2400	8.2400	7.2800	7.7800	+5.135%	5	586	+474.165%
2025-12-04	7.4000	7.4000	7.4000	7.4000	+9.630%	1	583	+503.649%
2025-12-02	6.7500	6.7500	6.7500	6.7500	+1.504%	4	584	+561.778%
2025-12-01	6.6500	6.6500	6.6500	6.6500	+6.061%	1	588	+571.729%
2025-11-24	6.2700	6.2700	6.2700	6.2700	+0.320%	1	589	+612.440%
2025-11-20	6.2500	6.2500	6.2500	6.2500	-3.846%	50	589	+614.720%
2025-11-17	6.4000	6.5000	6.4000	6.5000	-13.907%	10	539	+587.231%
2025-11-14	7.5000	7.5500	7.5000	7.5500	+0.667%	7	531	+491.656%
2025-11-13	7.4800	7.5000	7.4800	7.5000	-16.667%	13	538	+495.600%
2025-11-03	9.0000	9.0000	9.0000	9.0000	+1.351%	2	543	+396.333%
2025-10-30	8.7000	8.8800	8.7000	8.8800	+5.714%	3	543	+403.041%
2025-10-27	8.5000	8.5000	8.2500	8.4000	+6.329%	80	489	+431.786%
2025-10-17	7.6500	7.9000	7.6500	7.9000	+1.935%	5	489	+465.443%
2025-10-16	7.0700	7.7500	7.0700	7.7500	-23.267%	3	487	+476.387%
2025-10-15	10.1000	10.1000	10.1000	10.1000	+4.447%	5	488	+342.277%
2025-10-14	9.5600	9.6700	9.5600	9.6700	+0.729%	27	488	+361.944%
2025-10-10	9.6000	9.6000	9.6000	9.6000	+1.911%	10	515	+365.313%
2025-10-06	9.3000	9.4200	9.3000	9.4200	+11.348%	4	515	+374.204%
2025-10-03	9.2000	9.2000	8.4600	8.4600	-6.000%	8	515	+428.014%
2025-10-02	8.8500	9.0000	8.8500	9.0000	+5.263%	8	513	+396.333%
2025-09-30	8.8000	8.8000	8.5500	8.5500	-2.286%	13	517	+422.456%
2025-09-29	8.7000	8.7500	8.7000	8.7500	+0.575%	2	507	+410.514%
2025-09-25	8.7000	8.7000	8.7000	8.7000	-8.805%	1	507	+413.448%
2025-09-22	9.5400	9.5400	9.5400	9.5400	+3.696%	1	506	+368.239%
2025-09-19	9.4400	9.4400	9.2000	9.2000	-1.919%	10	506	+385.543%
2025-09-18	9.3800	9.3800	9.3800	9.3800	+3.646%	10	511	+376.226%
2025-09-17	9.0500	9.0500	9.0500	9.0500	+1.685%	13	527	+393.591%
2025-09-15	9.0600	9.0600	8.9000	8.9000	-2.198%	48	514	+401.910%
2025-09-12	9.1000	9.1000	9.1000	9.1000	+6.433%	1	488	+390.879%
2025-09-10	8.6000	8.6000	8.5500	8.5500	+12.946%	5	487	+422.456%
2025-09-05	7.5700	7.5700	7.5700	7.5700	-9.774%	2	488	+490.092%
2025-09-04	8.3900	8.3900	8.3900	8.3900	+9.673%	1	490	+432.420%
2025-09-03	7.5000	7.6500	7.5000	7.6500	+7.746%	8	490	+483.922%
2025-09-02	7.1000	7.1000	7.1000	7.1000	-2.740%	2	482	+529.155%
2025-08-29	7.3000	7.3000	7.3000	7.3000	-5.195%	3	479	+511.918%
2025-08-28	7.7000	7.7000	7.7000	7.7000	+6.648%	1	479	+480.130%
2025-08-26	7.2200	7.2200	7.2200	7.2200	-0.138%	1	480	+518.698%
2025-08-25	7.2300	7.2300	7.2300	7.2300	+1.119%	1	480	+517.842%
2025-08-22	7.0000	7.2000	6.9500	7.1500	+8.169%	168	480	+524.755%
2025-08-21	6.5000	6.6100	6.5000	6.6100	+4.921%	155	563	+575.794%
2025-08-13	6.3000	6.3000	6.3000	6.3000	+0.800%	50	469	+609.048%
2025-08-12	6.2500	6.2500	6.2500	6.2500	+19.048%	2	477	+614.720%
2025-08-06	5.2500	5.2500	5.2500	5.2500	+3.960%	2	479	+750.857%
2025-08-01	5.0500	5.0500	5.0500	5.0500	-12.931%	1	477	+784.554%
2025-07-31	5.8000	5.8000	5.8000	5.8000	-2.521%	2	478	+670.172%
2025-07-30	5.9500	5.9500	5.9500	5.9500	-0.833%	2	480	+650.756%
2025-07-21	6.0000	6.0000	6.0000	6.0000	-2.439%	10	482	+644.500%
2025-07-17	6.1500	6.1500	6.1500	6.1500	+11.818%	12	472	+626.341%
2025-07-16	5.5000	5.5000	5.5000	5.5000	-13.386%	3	484	+712.182%
2025-07-03	6.3500	6.3500	6.3500	6.3500	+1.276%	2	479	+603.465%
2025-07-02	5.4400	6.2700	5.4400	6.2700	+8.103%	53	479	+612.440%
2025-07-01	5.8200	5.9000	5.8000	5.8000	+1.933%	4	432	+670.172%
2025-06-30	5.6500	6.1000	5.5000	5.6900	+35.476%	33	431	+685.062%
2025-06-26	4.2200	4.2200	4.2000	4.2000	+2.439%	5	450	+963.571%
2025-06-25	4.2000	4.2000	4.1000	4.1000	-1.205%	3	451	+989.512%
2025-06-24	4.2000	4.2000	4.1500	4.1500	+9.211%	6	453	+976.386%
2025-06-23	3.9500	3.9500	3.8000	3.8000	-5.000%	54	449	+1,075.526%
2025-06-20	4.0000	4.0000	4.0000	4.0000	-1.235%	30	461	+1,016.750%
2025-06-16	4.1500	4.1500	4.0500	4.0500	+4.922%	2	476	+1,002.963%
2025-06-13	3.8600	3.8600	3.8600	3.8600	-4.691%	2	477	+1,057.254%
2025-06-12	4.0500	4.0500	4.0500	4.0500	-4.706%	10	476	+1,002.963%
2025-06-11	4.3500	4.3500	4.2500	4.2500	0.000%	88	471	+951.059%
2025-06-10	4.3700	4.3700	4.2500	4.2500	-2.523%	4	383	+951.059%
2025-06-09	4.4000	4.4000	4.3600	4.3600	+3.810%	23	385	+924.541%
2025-06-06	4.1000	4.2700	4.1000	4.2000	+5.000%	14	403	+963.571%
2025-06-05	3.9500	4.0000	3.9500	4.0000	-2.439%	6	406	+1,016.750%
2025-06-04	4.9000	4.9000	4.0500	4.1000	+1.737%	32	380	+989.512%
2025-06-03	4.0300	4.0300	4.0300	4.0300	+6.614%	5	380	+1,008.437%
2025-05-30	3.9100	3.9100	3.7800	3.7800	-4.304%	8	375	+1,081.746%
2025-05-29	3.9500	3.9500	3.9500	3.9500	-5.952%	5	377	+1,030.886%
2025-05-27	4.2000	4.2000	4.2000	4.2000	+3.448%	5	374	+963.571%
2025-05-22	4.0100	4.0600	4.0100	4.0600	-4.471%	3	374	+1,000.246%
2025-05-21	4.2500	4.2500	4.2500	4.2500	+1.190%	1	374	+951.059%
2025-05-20	4.1100	4.2500	4.1100	4.2000	+4.478%	25	375	+963.571%
2025-05-19	4.0200	4.0200	4.0200	4.0200	-0.741%	2	364	+1,011.194%
2025-05-15	4.0500	4.0500	4.0500	4.0500	-7.323%	30	362	+1,002.963%
2025-05-13	4.3000	4.3700	4.3000	4.3700	+4.048%	36	392	+922.197%
2025-05-12	4.3000	4.3000	4.2000	4.2000	+22.807%	12	360	+963.571%
2025-05-06	3.4200	3.4200	3.4200	3.4200	-8.800%	1	361	+1,206.140%
2025-05-02	3.7500	3.7500	3.7500	3.7500	+5.042%	10	360	+1,091.200%
2025-05-01	3.5700	3.5700	3.5700	3.5700	+7.855%	2	363	+1,151.261%
2025-04-30	3.1900	3.3100	3.1900	3.3100	-2.647%	5	361	+1,249.547%
2025-04-29	3.4000	3.4000	3.4000	3.4000	+6.250%	1	360	+1,213.824%
2025-04-25	3.3100	3.3400	3.2000	3.2000	-3.904%	108	359	+1,295.938%
2025-04-24	3.2000	3.3300	3.2000	3.3300	+14.041%	2	408	+1,241.441%
2025-04-23	3.3500	3.3500	2.9000	2.9200	+3.915%	11	407	+1,429.795%
2025-04-22	2.8000	2.8100	2.8000	2.8100	+10.196%	19	408	+1,489.680%
2025-04-21	4.0900	4.0900	2.5500	2.5500	-6.250%	8	419	+1,651.765%
2025-04-16	2.7400	2.7500	2.7200	2.7200	+1.493%	7	417	+1,542.279%
2025-04-15	2.8200	2.8200	2.6800	2.6800	+11.203%	33	415	+1,566.791%
2025-04-11	2.1800	2.4100	2.1800	2.4100	+8.559%	6	386	+1,753.527%
2025-04-10	2.2200	2.2200	2.2200	2.2200	-4.310%	13	386	+1,912.162%
2025-04-09	1.5200	2.3200	1.5200	2.3200	+40.606%	4	373	+1,825.431%
2025-04-08	2.1000	2.1000	1.6500	1.6500	-18.719%	58	372	+2,607.273%
2025-04-07	2.0500	2.0500	2.0300	2.0300	+25.309%	4	323	+2,100.493%
2025-04-04	1.6500	1.6500	1.4200	1.6200	-14.737%	24	321	+2,657.407%
2025-04-03	2.4000	2.4000	1.9000	1.9000	-38.511%	109	326	+2,251.053%
2025-04-02	3.0600	3.1500	3.0000	3.0900	+12.774%	5	421	+1,345.631%
2025-04-01	2.7400	2.7400	2.7400	2.7400	-5.517%	1	419	+1,530.292%
2025-03-28	3.0500	3.0500	2.9000	2.9000	-3.333%	102	419	+1,440.345%
2025-03-27	3.0000	3.0000	3.0000	3.0000	-9.091%	1	368	+1,389.000%
2025-03-26	3.3000	3.3000	3.3000	3.3000	-2.941%	1	367	+1,253.636%
2025-03-24	3.3000	3.4000	3.3000	3.4000	+6.250%	52	368	+1,213.824%
2025-03-21	3.1500	3.2000	3.0800	3.2000	-3.030%	6	319	+1,295.938%
2025-03-20	3.3000	3.3000	3.3000	3.3000	0.000%	2	318	+1,253.636%
2025-03-19	3.2300	3.3500	3.2000	3.3000	+6.796%	19	316	+1,253.636%
2025-03-18	3.0900	3.0900	3.0900	3.0900	+3.000%	2	314	+1,345.631%
2025-03-17	2.9100	3.0000	2.9100	3.0000	+5.263%	22	315	+1,389.000%
2025-03-14	1.5100	2.8500	0.5700	2.8500	+11.765%	34	313	+1,467.368%
2025-03-12	2.5500	2.5500	2.5500	2.5500	-8.929%	12	311	+1,651.765%
2025-03-11	2.7500	2.8000	2.5600	2.8000	+14.286%	41	321	+1,495.357%
2025-03-10	2.5600	2.5600	2.4500	2.4500	-11.232%	11	290	+1,723.265%
2025-03-07	2.4900	2.7600	2.4000	2.7600	-35.059%	116	289	+1,518.478%
2025-03-06	4.2500	4.2500	4.2500	4.2500	-4.922%	3	278	+951.059%
2025-03-04	4.9500	4.9500	4.4700	4.4700	-7.835%	7	268	+899.329%
2025-03-03	4.8500	4.8500	4.8500	4.8500	-16.379%	1	268	+821.031%
2025-02-27	5.8000	5.8000	5.8000	5.8000	-5.691%	15	268	+670.172%
2025-02-26	6.0800	6.1500	6.0800	6.1500	-2.226%	11	253	+626.341%
2025-02-24	6.2900	6.2900	6.2900	6.2900	-5.697%	10	248	+610.175%
2025-02-18	6.6500	6.6700	6.6500	6.6700	-1.185%	4	250	+569.715%
2025-02-14	6.7500	6.7800	6.7500	6.7500	+5.469%	48	233	+561.778%
2025-02-11	6.6000	6.6000	6.4000	6.4000	-3.759%	8	233	+597.969%
2025-02-10	6.6500	6.6500	6.6500	6.6500	+0.758%	1	240	+571.729%
2025-02-07	6.6000	6.6000	6.6000	6.6000	+5.600%	20	241	+576.818%
2025-02-04	6.1000	6.2500	6.1000	6.2500	+4.167%	8	231	+614.720%
2025-02-03	6.0000	6.0000	6.0000	6.0000	-7.692%	1	225	+644.500%
2025-01-31	6.6200	6.6200	6.5000	6.5000	-28.571%	28	224	+587.231%
2025-01-24	8.9400	9.1000	8.9400	9.1000	+6.933%	14	218	+390.879%
2025-01-21	8.5100	8.5100	8.5100	8.5100	+5.192%	1	212	+424.912%
2025-01-17	8.1000	8.1000	8.0900	8.0900	-4.824%	4	212	+452.163%
2025-01-16	8.2500	8.5000	8.2500	8.5000	+3.659%	2	212	+425.529%
2025-01-15	8.2000	8.2000	8.2000	8.2000	+9.333%	19	212	+444.756%
2025-01-10	7.6500	7.6500	7.5000	7.5000	+7.143%	8	193	+495.600%
2025-01-03	7.0000	7.0000	7.0000	7.0000	+5.263%	2	190	+538.143%
2024-12-31	6.6500	6.6500	6.6500	6.6500	+0.758%	7	196	+571.729%
2024-12-30	6.6000	6.6000	6.6000	6.6000	-8.587%	2	196	+576.818%
2024-12-26	7.1900	7.2200	7.1800	7.2200	+14.241%	21	198	+518.698%
2024-12-19	6.2000	6.3200	6.2000	6.3200	+4.290%	10	180	+606.804%
2024-12-18	6.6600	6.6600	6.0600	6.0600	-9.417%	4	190	+637.129%
2024-12-17	6.6900	6.6900	6.6900	6.6900	-3.043%	3	191	+567.713%
2024-12-13	6.9000	6.9000	6.9000	6.9000	-13.750%	60	191	+547.391%
2024-12-09	8.0000	8.0000	8.0000	8.0000	+10.345%	4	192	+458.375%
2024-12-05	7.3000	7.3000	7.2100	7.2500	+11.538%	24	192	+516.138%
2024-12-03	6.4000	6.5000	6.4000	6.5000	-1.515%	7	199	+587.231%
2024-12-02	6.6000	6.6000	6.6000	6.6000	-11.171%	1	192	+576.818%
2024-11-25	7.4700	7.5000	7.4300	7.4300	+7.681%	16	191	+501.211%
2024-11-18	6.9600	6.9600	6.9000	6.9000	-13.750%	36	190	+547.391%
2024-11-13	8.0000	8.0000	8.0000	8.0000	+31.148%	1	154	+458.375%
2024-11-11	6.1000	6.1000	6.1000	6.1000	-15.278%	1	153	+632.295%
2024-11-08	7.2000	7.2000	7.2000	7.2000	+30.909%	60	154	+520.417%
2024-10-31	5.8000	5.8000	5.4400	5.5000	-3.509%	76	124	+712.182%
2024-10-29	5.7000	5.7000	5.7000	5.7000	+9.615%	10	48	+683.684%
2024-10-23	5.2000	5.2000	5.2000	5.2000	-17.460%	10	38	+759.038%
2024-10-10	6.3000	6.3000	6.3000	6.3000	-3.077%	2	28	+609.048%
2024-10-09	6.5000	6.5000	6.5000	6.5000	+14.035%	3	26	+587.231%
2024-09-25	5.7000	5.7000	5.7000	5.7000	+23.913%	5	23	+683.684%
2024-09-20	4.6000	4.6000	4.6000	4.6000	-6.122%	4	18	+871.087%
2024-09-19	4.9000	4.9000	4.9000	4.9000	+13.953%	3	16	+811.633%
2024-09-17	4.3000	4.3000	4.3000	4.3000	+19.444%	8	13	+938.837%
2024-09-16	3.6000	3.6000	3.6000	3.6000	0.000%	5	5	+1,140.833%