Dark

HPE20270115C27
HPE Jan 15 2027 27.00 Call (HPE270115C00027000)
option OPRA

Inactive

Aug 13, 2026

33.95+8.466%(+2.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	35.0000	35.0000	33.9500	33.9500	+8.466%	3	1,727	0.000%
2026-08-12	31.3000	31.3000	31.3000	31.3000	+28.174%	1	1,727	+8.466%
2026-08-03	21.9000	24.4200	21.9000	24.4200	+30.658%	5	1,727	+39.025%
2026-07-28	18.6900	18.6900	18.6900	18.6900	-19.091%	1	1,726	+81.648%
2026-07-23	23.1000	23.1000	23.1000	23.1000	+13.514%	2	1,726	+46.970%
2026-07-20	20.3500	20.3500	20.3500	20.3500	+10.298%	1	1,728	+66.830%
2026-07-07	18.4500	18.4500	18.4500	18.4500	+2.216%	1	1,729	+84.011%
2026-07-06	18.3000	18.3000	18.0500	18.0500	-0.551%	6	1,729	+88.089%
2026-07-02	17.0300	18.1500	17.0300	18.1500	-6.202%	3	1,730	+87.052%
2026-07-01	19.1300	19.3500	19.1300	19.3500	-12.045%	6	1,730	+75.452%
2026-06-25	22.0000	22.0000	22.0000	22.0000	-1.873%	1	1,732	+54.318%
2026-06-18	22.4200	22.4200	22.4200	22.4200	-8.490%	1	1,732	+51.427%
2026-06-17	24.5000	24.5000	24.5000	24.5000	+2.510%	2	1,732	+38.571%
2026-06-12	23.9000	23.9000	23.9000	23.9000	-15.815%	1	1,732	+42.050%
2026-06-04	28.0800	28.3900	28.0800	28.3900	-3.763%	51	1,732	+19.584%
2026-06-03	29.5000	29.5000	29.5000	29.5000	-0.338%	3	1,735	+15.085%
2026-06-02	31.6000	33.2600	29.6000	29.6000	+32.438%	10	1,738	+14.696%
2026-06-01	19.3400	22.7100	19.3400	22.3500	+24.167%	66	1,743	+51.902%
2026-05-29	18.9600	19.1000	17.3500	18.0000	+40.078%	15	1,782	+88.611%
2026-05-28	12.8500	12.8500	12.8500	12.8500	+1.823%	1	1,787	+164.202%
2026-05-27	12.6200	12.6200	12.6200	12.6200	+3.868%	1	1,786	+169.017%
2026-05-26	12.1500	12.1500	12.1500	12.1500	-5.078%	1	1,787	+179.424%
2026-05-22	12.8000	12.8000	12.8000	12.8000	+43.017%	2	1,787	+165.234%
2026-05-18	8.8100	8.9500	8.7900	8.9500	-3.243%	20	1,789	+279.330%
2026-05-15	9.2000	9.2500	9.0000	9.2500	-7.960%	8	1,789	+267.027%
2026-05-14	8.5700	10.0500	8.5700	10.0500	+33.113%	36	1,785	+237.811%
2026-05-13	7.4000	7.5500	7.2500	7.5500	+16.154%	8	1,789	+349.669%
2026-05-12	6.5000	6.5000	6.5000	6.5000	+5.178%	10	1,789	+422.308%
2026-05-07	6.4800	6.5500	6.1800	6.1800	-4.923%	53	1,789	+449.353%
2026-05-05	6.3700	6.5000	6.3700	6.5000	+20.370%	6	1,790	+422.308%
2026-05-01	5.4000	5.4000	5.4000	5.4000	+5.675%	2	1,793	+528.704%
2026-04-28	5.1100	5.1100	5.1100	5.1100	-12.799%	15	1,793	+564.384%
2026-04-27	5.6000	5.8600	5.6000	5.8600	+0.171%	20	1,800	+479.352%
2026-04-21	6.0000	6.0600	5.8500	5.8500	+18.182%	20	1,813	+480.342%
2026-04-20	4.4000	4.9700	4.4000	4.9500	+16.471%	30	1,813	+585.859%
2026-04-17	4.0500	4.2500	4.0500	4.2500	+8.974%	6	1,824	+698.824%
2026-04-16	3.6900	3.9500	3.6900	3.9000	+21.875%	5	1,827	+770.513%
2026-04-15	3.1500	3.2000	3.1500	3.2000	+13.879%	2	1,829	+960.938%
2026-04-14	3.2000	3.2000	2.8100	2.8100	-17.353%	24	1,829	+1,108.185%
2026-04-13	3.4500	3.4500	3.4000	3.4000	+11.842%	8	1,849	+898.529%
2026-04-01	2.8000	3.0500	2.8000	3.0400	+5.190%	10	1,849	+1,016.776%
2026-03-31	2.8900	2.8900	2.8900	2.8900	-10.248%	1	1,841	+1,074.740%
2026-03-27	3.2500	3.2500	3.2100	3.2200	-10.803%	6	1,841	+954.348%
2026-03-26	3.9500	4.1200	3.6100	3.6100	-9.750%	71	1,841	+840.443%
2026-03-25	3.5000	4.1000	3.5000	4.0000	+52.672%	28	1,784	+748.750%
2026-03-24	2.0300	2.6200	2.0300	2.6200	+35.052%	8	1,801	+1,195.802%
2026-03-20	1.9200	1.9400	1.9200	1.9400	+8.989%	13	1,798	+1,650.000%
2026-03-19	1.7800	1.7800	1.7800	1.7800	-1.657%	1	1,798	+1,807.303%
2026-03-18	1.8100	1.8100	1.8100	1.8100	-3.209%	2	1,799	+1,775.691%
2026-03-16	1.8700	1.8700	1.8700	1.8700	+21.429%	2	1,797	+1,715.508%
2026-03-13	1.5400	1.5400	1.5400	1.5400	-10.465%	7	1,799	+2,104.545%
2026-03-12	1.7600	1.7600	1.7200	1.7200	-5.495%	6	1,806	+1,873.837%
2026-03-11	1.8300	1.8400	1.8200	1.8200	+0.552%	6	1,810	+1,765.385%
2026-03-09	1.8100	1.8100	1.8100	1.8100	+2.841%	1	1,808	+1,775.691%
2026-03-06	1.7100	1.8200	1.7100	1.7600	-13.300%	28	1,808	+1,828.977%
2026-03-03	1.9200	2.0300	1.8900	2.0300	-2.871%	49	1,793	+1,572.414%
2026-03-02	2.0900	2.0900	2.0900	2.0900	+33.121%	4	1,793	+1,524.402%
2026-02-25	1.5700	1.5700	1.5700	1.5700	+12.143%	1	1,797	+2,062.420%
2026-02-24	1.3500	1.4000	1.3500	1.4000	+4.478%	12	1,797	+2,325.000%
2026-02-23	1.3400	1.3400	1.3400	1.3400	-39.091%	10	1,801	+2,433.582%
2026-02-17	2.2000	2.2000	2.2000	2.2000	+0.917%	1	1,801	+1,443.182%
2026-02-12	2.1800	2.1800	2.1800	2.1800	-23.509%	6	1,801	+1,457.339%
2026-02-10	2.8500	2.8500	2.8500	2.8500	0.000%	1	1,801	+1,091.228%
2026-02-09	2.8700	2.8800	2.8500	2.8500	+28.378%	4	1,801	+1,091.228%
2026-02-04	2.0000	2.2200	2.0000	2.2200	+18.085%	7	1,802	+1,429.279%
2026-02-02	1.8800	1.8800	1.8800	1.8800	+5.028%	4	1,795	+1,705.851%
2026-01-30	1.8400	1.8400	1.7900	1.7900	+32.593%	6	1,799	+1,796.648%
2026-01-20	1.3700	1.3700	1.3500	1.3500	-32.500%	18	1,799	+2,414.815%
2026-01-15	2.0000	2.0000	2.0000	2.0000	-16.318%	1	1,796	+1,597.500%
2026-01-13	2.3900	2.3900	2.3900	2.3900	+16.585%	1	1,796	+1,320.502%
2026-01-12	2.0600	2.0600	2.0500	2.0500	-2.381%	10	1,796	+1,556.098%
2026-01-09	1.9500	2.1000	1.9500	2.1000	+2.439%	3	1,792	+1,516.667%
2026-01-08	2.0500	2.0500	2.0500	2.0500	-12.393%	5	1,792	+1,556.098%
2026-01-07	2.3300	2.3400	2.3100	2.3400	-19.031%	6	1,791	+1,350.855%
2026-01-05	2.8900	2.8900	2.8900	2.8900	-6.774%	27	1,785	+1,074.740%
2025-12-31	3.1000	3.1000	3.1000	3.1000	+1.639%	500	1,550	+995.161%
2025-12-30	3.0500	3.0500	3.0500	3.0500	-6.442%	4	1,550	+1,013.115%
2025-12-19	3.2600	3.2600	3.2600	3.2600	+14.386%	6	1,546	+941.411%
2025-12-18	2.8500	2.8500	2.8500	2.8500	-9.236%	14	1,540	+1,091.228%
2025-12-17	3.1400	3.1400	3.1400	3.1400	+1.618%	5	1,540	+981.210%
2025-12-16	3.0900	3.0900	3.0900	3.0900	+4.746%	1	1,540	+998.706%
2025-12-15	2.3600	2.9500	2.3600	2.9500	-6.646%	90	1,539	+1,050.847%
2025-12-12	3.1600	3.1600	3.1600	3.1600	-6.231%	1	1,454	+974.367%
2025-12-10	3.5000	3.6000	3.3700	3.3700	+0.597%	510	1,453	+907.418%
2025-12-09	3.0500	3.3800	3.0500	3.3500	+10.197%	20	1,030	+913.433%
2025-12-08	3.0400	3.0400	3.0400	3.0400	+29.362%	5	1,024	+1,016.776%
2025-12-02	2.3500	2.3500	2.3500	2.3500	-1.674%	20	1,024	+1,344.681%
2025-11-28	2.3900	2.3900	2.3900	2.3900	+7.658%	1	1,004	+1,320.502%
2025-11-26	2.2300	2.2400	2.2200	2.2200	+8.293%	4	1,006	+1,429.279%
2025-11-24	2.0400	2.0500	2.0400	2.0500	+8.466%	37	1,006	+1,556.098%
2025-11-21	1.8900	1.8900	1.8900	1.8900	-12.500%	1	1,043	+1,696.296%
2025-11-19	2.1600	2.1600	2.1600	2.1600	+0.935%	5	1,042	+1,471.759%
2025-11-18	2.1300	2.1400	2.1200	2.1400	-16.078%	173	1,042	+1,486.449%
2025-11-17	2.5500	2.5500	2.5500	2.5500	-15.000%	2	1,191	+1,231.373%
2025-11-11	2.9000	3.0000	2.9000	3.0000	-15.493%	6	1,191	+1,031.667%
2025-11-10	3.4400	3.5500	3.4400	3.5500	+14.516%	6	1,194	+856.338%
2025-11-07	3.1000	3.1000	3.1000	3.1000	-6.061%	1	1,188	+995.161%
2025-11-05	3.3000	3.3000	3.3000	3.3000	-1.493%	1	1,188	+928.788%
2025-11-04	3.3500	3.3500	3.3500	3.3500	-8.967%	1	1,189	+913.433%
2025-11-03	3.6800	3.6800	3.6800	3.6800	+2.222%	1	1,189	+822.554%
2025-10-31	3.5500	3.7000	3.5500	3.6000	0.000%	8	1,189	+843.056%
2025-10-30	3.7000	3.7000	3.6000	3.6000	+1.408%	6	1,188	+843.056%
2025-10-29	3.3500	3.6000	3.3500	3.5500	0.000%	15	1,188	+856.338%
2025-10-28	3.4500	3.5500	3.4500	3.5500	+11.987%	39	1,199	+856.338%
2025-10-27	3.1000	3.1700	3.1000	3.1700	+5.667%	2	1,229	+970.978%
2025-10-24	3.0000	3.0000	3.0000	3.0000	+7.143%	2	1,229	+1,031.667%
2025-10-23	2.8000	2.8000	2.8000	2.8000	-3.448%	1	1,229	+1,112.500%
2025-10-22	2.7400	2.9000	2.7400	2.9000	+3.571%	203	1,228	+1,070.690%
2025-10-21	2.8000	2.8000	2.8000	2.8000	+6.870%	10	1,428	+1,112.500%
2025-10-20	2.6800	2.7000	2.5500	2.6200	-24.058%	209	1,428	+1,195.802%
2025-10-17	2.7800	3.4500	2.7300	3.4500	+25.455%	271	1,625	+884.058%
2025-10-16	2.8000	3.0000	2.5000	2.7500	-38.889%	187	1,524	+1,134.545%
2025-10-14	4.5000	4.5000	4.5000	4.5000	+10.565%	1	1,396	+654.444%
2025-10-13	4.1700	4.1700	4.0000	4.0700	-0.732%	28	1,395	+734.152%
2025-10-10	4.6100	4.6100	4.1000	4.1000	-7.865%	19	1,367	+728.049%
2025-10-09	4.5700	4.8500	4.4500	4.4500	-1.766%	23	1,353	+662.921%
2025-10-08	4.5000	4.5500	4.5000	4.5300	+20.800%	17	1,340	+649.448%
2025-10-07	3.8500	3.8500	3.7500	3.7500	+4.167%	380	1,473	+805.333%
2025-10-03	3.6000	3.6000	3.6000	3.6000	+4.348%	10	1,473	+843.056%
2025-10-02	3.8400	3.8400	3.4500	3.4500	-2.542%	13	1,483	+884.058%
2025-10-01	3.5400	3.5400	3.5400	3.5400	+5.672%	2	1,470	+859.040%
2025-09-30	3.2500	3.3500	3.2500	3.3500	+6.349%	2	1,468	+913.433%
2025-09-29	3.3400	3.3400	3.1500	3.1500	-11.268%	12	1,467	+977.778%
2025-09-24	3.5500	3.5500	3.5500	3.5500	-5.333%	2	1,467	+856.338%
2025-09-23	3.5600	3.8000	3.5600	3.7500	+1.902%	14	1,467	+805.333%
2025-09-22	3.6400	3.7500	3.6400	3.6800	+3.662%	221	1,460	+822.554%
2025-09-19	3.5500	3.5500	3.5500	3.5500	-2.204%	1	1,250	+856.338%
2025-09-18	3.6000	3.6500	3.6000	3.6300	+11.692%	404	1,250	+835.262%
2025-09-17	3.2000	3.2500	3.2000	3.2500	-1.515%	225	853	+944.615%
2025-09-15	3.2800	3.3000	3.2800	3.3000	-1.786%	4	758	+928.788%
2025-09-11	3.3700	3.3700	3.3500	3.3600	+6.667%	12	758	+910.417%
2025-09-10	2.9000	3.1500	2.9000	3.1500	+28.049%	3	757	+977.778%
2025-09-05	2.6000	2.6100	2.4600	2.4600	-7.170%	19	756	+1,280.081%
2025-09-04	2.5300	3.0400	1.4700	2.6500	+2.713%	95	750	+1,181.132%
2025-09-03	2.5900	2.6600	2.5700	2.5800	-5.147%	18	675	+1,215.891%
2025-08-28	2.7700	2.7700	2.7200	2.7200	+11.934%	301	673	+1,148.162%
2025-08-27	2.4300	2.4300	2.4300	2.4300	+5.652%	1	372	+1,297.119%
2025-08-26	2.3000	2.3000	2.3000	2.3000	-3.361%	10	372	+1,376.087%
2025-08-25	2.3800	2.3800	2.3800	2.3800	-8.812%	7	372	+1,326.471%
2025-08-22	2.3200	2.6100	2.3200	2.6100	+29.208%	53	365	+1,200.766%
2025-08-21	1.9800	2.1000	1.9500	2.0200	+2.020%	40	344	+1,580.693%
2025-08-19	1.9800	1.9800	1.9800	1.9800	+4.762%	10	343	+1,614.646%
2025-08-18	1.8900	1.8900	1.8900	1.8900	-5.500%	25	353	+1,696.296%
2025-08-13	2.0000	2.0000	2.0000	2.0000	+52.672%	1	328	+1,597.500%
2025-08-05	1.3100	1.3100	1.3100	1.3100	-18.125%	2	329	+2,491.603%
2025-07-24	1.6000	1.6000	1.6000	1.6000	+10.345%	1	329	+2,021.875%
2025-07-22	2.0800	2.0800	1.4500	1.4500	-18.994%	63	329	+2,241.379%
2025-07-21	1.7500	1.7900	1.7500	1.7900	+3.468%	8	274	+1,796.648%
2025-07-11	1.6700	1.7300	1.6700	1.7300	-7.487%	38	273	+1,862.428%
2025-07-07	2.0000	2.0000	1.8700	1.8700	+13.333%	2	273	+1,715.508%
2025-06-30	1.8100	1.8100	1.6500	1.6500	+43.478%	6	304	+1,957.576%
2025-06-09	1.1500	1.1500	1.1500	1.1500	+7.477%	5	299	+2,852.174%
2025-06-05	1.0300	1.1200	1.0300	1.0700	-9.322%	6	299	+3,072.897%
2025-06-04	1.1800	1.1800	1.1800	1.1800	+6.306%	57	244	+2,777.119%
2025-06-02	1.4500	1.4500	1.1100	1.1100	-9.016%	2	244	+2,958.559%
2025-05-20	1.2500	1.2500	1.2200	1.2200	+5.172%	4	244	+2,682.787%
2025-05-15	1.1400	1.2100	1.1100	1.1600	-7.937%	322	244	+2,826.724%
2025-05-14	1.2600	1.2600	1.2600	1.2600	-0.787%	15	296	+2,594.444%
2025-05-12	1.2700	1.2700	1.2700	1.2700	+23.301%	1	311	+2,573.228%
2025-05-09	1.0300	1.0300	1.0300	1.0300	-0.962%	2	311	+3,196.117%
2025-05-08	1.0300	1.0400	1.0300	1.0400	-2.804%	57	311	+3,164.423%
2025-05-05	1.0700	1.0700	1.0700	1.0700	+16.304%	40	368	+3,072.897%
2025-04-30	0.9300	0.9300	0.9100	0.9200	+2.222%	5	338	+3,590.217%
2025-04-25	0.9000	0.9000	0.9000	0.9000	+16.883%	2	343	+3,672.222%
2025-04-23	0.9100	0.9100	0.7700	0.7700	+2.667%	3	342	+4,309.091%
2025-04-21	0.7500	0.7500	0.7500	0.7500	-2.597%	1	341	+4,426.667%
2025-04-15	0.7700	0.7700	0.7700	0.7700	+40.000%	3	340	+4,309.091%
2025-04-07	0.5500	0.5500	0.5500	0.5500	+48.649%	1	342	+6,072.727%
2025-04-04	0.3800	0.4300	0.3700	0.3700	-65.094%	26	342	+9,075.676%
2025-03-26	0.9900	1.0600	0.9900	1.0600	-0.935%	2	338	+3,102.830%
2025-03-24	1.0700	1.0700	1.0700	1.0700	+5.941%	36	338	+3,072.897%
2025-03-21	0.9800	1.0100	0.9600	1.0100	-0.980%	604	302	+3,261.386%
2025-03-20	0.9800	1.0200	0.9800	1.0200	+4.082%	40	107	+3,228.431%
2025-03-17	0.9800	0.9800	0.9800	0.9800	+11.364%	3	147	+3,364.286%
2025-03-14	0.8700	0.8800	0.8700	0.8800	+17.333%	80	144	+3,757.955%
2025-03-12	0.7500	0.7500	0.7500	0.7500	-5.063%	2	104	+4,426.667%
2025-03-07	0.9800	0.9800	0.6100	0.7900	-42.754%	62	102	+4,197.468%
2025-03-06	1.5700	1.5700	1.3800	1.3800	-33.333%	2	73	+2,360.145%
2025-02-27	2.0500	2.0700	2.0500	2.0700	-25.271%	24	97	+1,540.097%
2025-02-18	2.7700	2.7700	2.7700	2.7700	+6.130%	1	97	+1,125.632%
2025-02-06	2.6100	2.6100	2.6100	2.6100	+12.017%	20	96	+1,200.766%
2025-02-04	2.3300	2.3300	2.3300	2.3300	+0.431%	1	109	+1,357.082%
2025-02-03	2.3200	2.3200	2.3200	2.3200	-10.425%	2	109	+1,363.362%
2025-01-30	2.7400	2.7400	2.5900	2.5900	-2.264%	23	107	+1,210.811%
2025-01-28	2.6500	2.6500	2.6500	2.6500	-19.697%	5	84	+1,181.132%
2025-01-27	3.6400	3.6400	3.3000	3.3000	-18.919%	10	79	+928.788%
2025-01-22	4.0700	4.0700	4.0700	4.0700	+11.813%	2	71	+734.152%
2025-01-17	3.6400	3.6400	3.6400	3.6400	+5.507%	2	73	+832.692%
2025-01-15	3.4500	3.4500	3.4500	3.4500	+0.877%	2	73	+884.058%
2025-01-14	3.4200	3.4200	3.4200	3.4200	+20.000%	1	71	+892.690%
2025-01-10	2.7000	2.8500	2.7000	2.8500	-1.384%	10	70	+1,091.228%
2025-01-08	2.9100	2.9600	2.8900	2.8900	-7.372%	6	63	+1,074.740%
2025-01-07	3.1200	3.1200	3.1200	3.1200	+0.645%	19	63	+988.141%
2025-01-06	3.2000	3.2000	3.1000	3.1000	+16.981%	3	46	+995.161%
2024-12-18	2.6500	2.6500	2.6500	2.6500	-7.666%	1	46	+1,181.132%
2024-12-11	2.8700	2.8700	2.8700	2.8700	-3.041%	10	45	+1,082.927%
2024-12-10	2.9600	2.9600	2.9600	2.9600	+16.078%	1	35	+1,046.959%
2024-12-03	2.5500	2.5500	2.5500	2.5500	-1.923%	1	34	+1,231.373%
2024-11-29	2.6000	2.6000	2.6000	2.6000	+7.884%	48	34	+1,205.769%
2024-11-27	2.4600	2.4800	2.4100	2.4100	-21.753%	4	15	+1,308.714%
2024-11-26	3.0500	3.0800	3.0000	3.0800	-0.324%	4	15	+1,002.273%
2024-11-25	3.0900	3.0900	3.0900	3.0900	+0.325%	4	16	+998.706%
2024-11-22	3.0800	3.0800	3.0800	3.0800	+8.070%	2	16	+1,002.273%
2024-11-21	2.8500	2.8500	2.8500	2.8500	-10.938%	2	17	+1,091.228%
2024-11-11	3.2000	3.2000	3.2000	3.2000	+18.519%	2	17	+960.938%
2024-11-07	2.7000	2.7000	2.7000	2.7000	+35.000%	2	15	+1,157.407%
2024-11-05	2.0000	2.0000	2.0000	2.0000	+5.263%	1	13	+1,597.500%
2024-10-24	1.9000	1.9000	1.9000	1.9000	-13.636%	1	13	+1,686.842%
2024-10-21	2.2000	2.2000	2.2000	2.2000	-8.333%	1	12	+1,443.182%
2024-10-18	2.4000	2.4000	2.4000	2.4000	-4.000%	8	11	+1,314.583%
2024-10-03	3.1300	3.1300	2.3200	2.5000	-2.724%	6	7	+1,258.000%
2024-10-02	2.5700	2.5700	2.5700	2.5700	0.000%	1	1	+1,221.012%