Dark

HPE20270115P13
HPE Jan 15 2027 13.00 Put (HPE270115P00013000)
option OPRA

EOD

Aug 21, 2026

0.02000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.0300	0.0300	0.0200	0.0200	0.000%	20	1,695	0.000%
2026-08-20	0.0200	0.0200	0.0200	0.0200	-66.667%	1	1,695	0.000%
2026-08-19	0.0600	0.0600	0.0600	0.0600	+20.000%	1	1,695	-66.667%
2026-08-17	0.0300	0.0600	0.0300	0.0500	-37.500%	5	1,694	-60.000%
2026-08-14	0.0600	0.0800	0.0600	0.0800	-42.857%	14	1,697	-75.000%
2026-08-05	0.1400	0.1400	0.1400	0.1400	+16.667%	1	1,711	-85.714%
2026-07-31	0.1200	0.1200	0.1200	0.1200	-14.286%	1	1,711	-83.333%
2026-07-30	0.1400	0.1400	0.1400	0.1400	+16.667%	1	1,712	-85.714%
2026-07-29	0.1200	0.1200	0.1200	0.1200	+20.000%	1	1,713	-83.333%
2026-07-28	0.1000	0.1000	0.1000	0.1000	-28.571%	1	1,712	-80.000%
2026-07-27	0.1400	0.1400	0.1400	0.1400	-17.647%	1	1,713	-85.714%
2026-07-24	0.1700	0.1700	0.1700	0.1700	+88.889%	1	1,712	-88.235%
2026-07-22	0.0900	0.0900	0.0900	0.0900	-25.000%	5	1,712	-77.778%
2026-07-17	0.1500	0.1500	0.1200	0.1200	+20.000%	6	1,712	-83.333%
2026-07-15	0.1000	0.1000	0.1000	0.1000	-23.077%	8	1,712	-80.000%
2026-07-13	0.1300	0.1300	0.1300	0.1300	-27.778%	1	1,720	-84.615%
2026-07-08	0.1100	0.1800	0.1100	0.1800	-25.000%	3	1,720	-88.889%
2026-07-07	0.1900	0.2400	0.1900	0.2400	+242.857%	4	1,723	-91.667%
2026-07-06	0.1500	0.1500	0.0700	0.0700	-65.000%	3	1,721	-71.429%
2026-07-02	0.2000	0.2000	0.2000	0.2000	+11.111%	1	1,721	-90.000%
2026-07-01	0.1800	0.1800	0.1800	0.1800	+63.636%	1	1,721	-88.889%
2026-06-24	0.1100	0.1100	0.1100	0.1100	+22.222%	33	1,720	-81.818%
2026-06-22	0.0900	0.0900	0.0900	0.0900	-35.714%	10	1,720	-77.778%
2026-06-15	0.1400	0.1400	0.1400	0.1400	+7.692%	4	1,720	-85.714%
2026-06-12	0.1300	0.1300	0.1300	0.1300	+85.714%	10	1,724	-84.615%
2026-06-09	0.0700	0.0700	0.0700	0.0700	-41.667%	1	1,724	-71.429%
2026-06-08	0.1200	0.1200	0.1200	0.1200	+71.429%	1	1,725	-83.333%
2026-06-03	0.1000	0.1000	0.0700	0.0700	0.000%	10	1,725	-71.429%
2026-06-02	0.0800	0.1000	0.0100	0.0700	-50.000%	33	1,731	-71.429%
2026-06-01	0.1200	0.1400	0.1200	0.1400	+40.000%	21	1,742	-85.714%
2026-05-29	0.1200	0.1200	0.1000	0.1000	-33.333%	46	1,762	-80.000%
2026-05-28	0.1500	0.1500	0.1500	0.1500	0.000%	6	1,763	-86.667%
2026-05-27	0.1400	0.1500	0.1400	0.1500	+7.143%	3	1,759	-86.667%
2026-05-22	0.1400	0.2000	0.1000	0.1400	-33.333%	16	1,758	-85.714%
2026-05-18	0.1800	0.2100	0.1800	0.2100	+23.529%	11	1,768	-90.476%
2026-05-14	0.1500	0.1700	0.1500	0.1700	0.000%	5	1,769	-88.235%
2026-05-13	0.2600	0.2600	0.1700	0.1700	-15.000%	25	1,764	-88.235%
2026-05-12	0.2000	0.2000	0.2000	0.2000	+17.647%	1	1,764	-90.000%
2026-05-08	0.1700	0.1700	0.1500	0.1700	-10.526%	36	1,764	-88.235%
2026-05-07	0.1900	0.1900	0.1900	0.1900	+11.765%	1	1,764	-89.474%
2026-05-05	0.2400	0.2400	0.1700	0.1700	-19.048%	31	1,764	-88.235%
2026-05-04	0.2200	0.2200	0.2000	0.2100	-12.500%	28	1,788	-90.476%
2026-05-01	0.2400	0.2400	0.2400	0.2400	0.000%	1	1,796	-91.667%
2026-04-30	0.2400	0.2400	0.2400	0.2400	0.000%	3	1,796	-91.667%
2026-04-29	0.2400	0.2400	0.2400	0.2400	0.000%	2	1,799	-91.667%
2026-04-24	0.2600	0.2700	0.2400	0.2400	-17.241%	54	1,798	-91.667%
2026-04-23	0.3000	0.3200	0.2700	0.2900	+3.571%	30	1,817	-93.103%
2026-04-22	0.2800	0.2800	0.2800	0.2800	0.000%	4	1,827	-92.857%
2026-04-21	0.2700	0.3000	0.2500	0.2800	0.000%	98	1,861	-92.857%
2026-04-20	0.3000	0.3300	0.2800	0.2800	-9.677%	543	1,861	-92.857%
2026-04-17	0.3500	0.3500	0.3000	0.3100	-16.216%	121	2,392	-93.548%
2026-04-16	0.4300	0.4300	0.3700	0.3700	-13.953%	17	2,409	-94.595%
2026-04-15	0.4300	0.4300	0.4300	0.4300	-6.522%	5	2,426	-95.349%
2026-04-13	0.4600	0.4600	0.4600	0.4600	+21.053%	4	2,431	-95.652%
2026-04-08	0.3800	0.3800	0.3800	0.3800	-28.302%	6	2,435	-94.737%
2026-03-31	0.5300	0.5300	0.5300	0.5300	-3.636%	4	2,441	-96.226%
2026-03-30	0.5500	0.5500	0.5500	0.5500	0.000%	12	2,445	-96.364%
2026-03-27	0.5500	0.5500	0.5500	0.5500	+25.000%	1	2,457	-96.364%
2026-03-26	0.4300	0.4400	0.4200	0.4400	+10.000%	28	2,456	-95.455%
2026-03-25	0.4000	0.4000	0.4000	0.4000	-28.571%	1	2,484	-95.000%
2026-03-24	0.5600	0.5600	0.5600	0.5600	-11.111%	10	2,485	-96.429%
2026-03-20	0.6300	0.6300	0.6300	0.6300	+6.780%	1	2,495	-96.825%
2026-03-17	0.5400	0.5900	0.5400	0.5900	-13.235%	2	2,496	-96.610%
2026-03-12	0.6800	0.6800	0.6800	0.6800	+1.493%	1	2,496	-97.059%
2026-03-11	0.6200	0.6700	0.6100	0.6700	+3.077%	73	2,497	-97.015%
2026-03-10	0.6200	0.6700	0.6200	0.6500	-13.333%	7	2,523	-96.923%
2026-03-09	0.7500	0.7500	0.7500	0.7500	+7.143%	5	2,526	-97.333%
2026-03-06	0.6800	0.7100	0.6800	0.7000	+9.375%	20	2,525	-97.143%
2026-03-02	0.6400	0.6400	0.6400	0.6400	+3.226%	4	2,505	-96.875%
2026-02-27	0.6400	0.6400	0.6200	0.6200	-4.615%	60	2,505	-96.774%
2026-02-20	0.6500	0.6500	0.6500	0.6500	+14.035%	2	2,495	-96.923%
2026-02-17	0.5700	0.5700	0.5700	0.5700	+3.636%	2	2,493	-96.491%
2026-02-12	0.5500	0.5500	0.5500	0.5500	+34.146%	10	2,491	-96.364%
2026-02-11	0.3900	0.4100	0.3900	0.4100	0.000%	26	2,501	-95.122%
2026-02-10	0.4000	0.4100	0.3900	0.4100	-2.381%	32	2,527	-95.122%
2026-02-06	0.4400	0.4500	0.4200	0.4200	-16.000%	7	2,559	-95.238%
2026-02-05	0.5300	0.5300	0.5000	0.5000	+6.383%	3	2,566	-96.000%
2026-02-04	0.4700	0.4700	0.4700	0.4700	-6.000%	2	2,569	-95.745%
2026-02-03	0.5000	0.5000	0.5000	0.5000	-5.660%	24	2,571	-96.000%
2026-01-30	0.5300	0.5400	0.5200	0.5300	+6.000%	25	2,595	-96.226%
2026-01-29	0.5000	0.5000	0.5000	0.5000	-23.077%	3	2,611	-96.000%
2026-01-20	0.5600	0.6700	0.5600	0.6500	+30.000%	8	2,614	-96.923%
2026-01-16	0.5000	0.5000	0.5000	0.5000	-15.254%	15	2,593	-96.000%
2026-01-15	0.5900	0.5900	0.5900	0.5900	+9.259%	1	2,593	-96.610%
2026-01-14	0.5300	0.5400	0.5300	0.5400	+1.887%	3	2,594	-96.296%
2026-01-13	0.5400	0.5400	0.5300	0.5300	-3.636%	8	2,597	-96.226%
2026-01-09	0.5500	0.5500	0.5500	0.5500	0.000%	10	2,605	-96.364%
2026-01-08	0.5500	0.5500	0.5500	0.5500	+5.769%	5	2,615	-96.364%
2026-01-07	0.5000	0.5200	0.5000	0.5200	+15.556%	25	2,620	-96.154%
2026-01-06	0.4500	0.4500	0.4300	0.4500	+9.756%	4	2,645	-95.556%
2026-01-05	0.4100	0.4100	0.4100	0.4100	-4.651%	5	2,652	-95.122%
2026-01-02	0.4400	0.4400	0.4300	0.4300	-12.245%	7	2,652	-95.349%
2025-12-30	0.4200	0.4900	0.4200	0.4900	+19.512%	13	2,659	-95.918%
2025-12-29	0.4600	0.4600	0.4100	0.4100	+2.500%	8	2,672	-95.122%
2025-12-24	0.4000	0.4000	0.4000	0.4000	0.000%	1	2,681	-95.000%
2025-12-23	0.4000	0.4000	0.4000	0.4000	0.000%	10	2,681	-95.000%
2025-12-22	0.4100	0.4100	0.4000	0.4000	-16.667%	23	2,714	-95.000%
2025-12-17	0.4800	0.4800	0.4800	0.4800	+6.667%	10	2,714	-95.833%
2025-12-16	0.4800	0.4800	0.4500	0.4500	-25.000%	20	2,724	-95.556%
2025-12-15	0.5400	0.6000	0.5400	0.6000	+27.660%	9	2,744	-96.667%
2025-12-11	0.4800	0.4800	0.4700	0.4700	+4.444%	15	2,753	-95.745%
2025-12-10	0.4500	0.4500	0.4500	0.4500	-19.643%	17	2,768	-95.556%
2025-12-09	0.5000	0.5600	0.5000	0.5600	+9.804%	58	2,785	-96.429%
2025-12-08	0.4900	0.5300	0.4800	0.5100	-16.393%	39	2,835	-96.078%
2025-12-05	0.5500	0.6100	0.5500	0.6100	-4.688%	27	2,874	-96.721%
2025-12-04	0.6500	0.6500	0.6400	0.6400	-7.246%	3	2,901	-96.875%
2025-12-03	0.6900	0.6900	0.6900	0.6900	-5.479%	3	2,904	-97.101%
2025-12-01	0.7300	0.7300	0.7300	0.7300	-10.976%	2	2,901	-97.260%
2025-11-25	0.8200	0.8200	0.8200	0.8200	-4.651%	2	2,903	-97.561%
2025-11-24	0.8100	0.8600	0.7600	0.8600	-4.444%	12	2,905	-97.674%
2025-11-21	0.9200	0.9200	0.9000	0.9000	0.000%	11	2,903	-97.778%
2025-11-20	0.8000	0.9500	0.8000	0.9000	+7.143%	347	2,909	-97.778%
2025-11-19	0.8500	0.8500	0.8400	0.8400	+2.439%	19	2,634	-97.619%
2025-11-18	0.8000	0.8300	0.7900	0.8200	+10.811%	22	2,649	-97.561%
2025-11-17	0.7000	0.7600	0.7000	0.7400	+21.311%	156	2,643	-97.297%
2025-11-14	0.6200	0.6500	0.6100	0.6100	+5.172%	38	2,487	-96.721%
2025-11-12	0.5800	0.5800	0.5800	0.5800	+1.754%	3	2,460	-96.552%
2025-11-10	0.5700	0.5700	0.5700	0.5700	-6.557%	24	2,463	-96.491%
2025-11-07	0.6100	0.6100	0.6100	0.6100	+10.909%	2	2,487	-96.721%
2025-11-06	0.5500	0.5500	0.5500	0.5500	0.000%	1	2,489	-96.364%
2025-11-05	0.4900	0.5500	0.4900	0.5500	+10.000%	10	2,490	-96.364%
2025-11-03	0.5000	0.5000	0.5000	0.5000	0.000%	10	2,510	-96.000%
2025-10-31	0.5500	0.5500	0.5000	0.5000	+2.041%	8	2,510	-96.000%
2025-10-30	0.4900	0.4900	0.4900	0.4900	-2.000%	8	2,518	-95.918%
2025-10-29	0.4900	0.5000	0.4800	0.5000	+4.167%	6	2,526	-96.000%
2025-10-28	0.4500	0.5000	0.4500	0.4800	-9.434%	6	2,532	-95.833%
2025-10-27	0.5000	0.5400	0.4800	0.5300	+1.923%	37	2,574	-96.226%
2025-10-24	0.5800	0.5800	0.5200	0.5200	-11.864%	4	2,574	-96.154%
2025-10-23	0.5100	0.5900	0.5100	0.5900	+11.321%	46	2,574	-96.610%
2025-10-22	0.5500	0.5600	0.5300	0.5300	-1.852%	73	2,580	-96.226%
2025-10-21	0.5500	0.5500	0.5400	0.5400	-1.818%	17	2,653	-96.296%
2025-10-20	0.6000	0.6000	0.5500	0.5500	-9.836%	472	2,668	-96.364%
2025-10-17	0.6300	0.6400	0.6000	0.6100	-4.688%	116	2,703	-96.721%
2025-10-16	0.6100	0.7000	0.6100	0.6400	+45.455%	1,888	2,687	-96.875%
2025-10-09	0.4800	0.4800	0.4400	0.4400	-12.000%	3	1,072	-95.455%
2025-10-06	0.5000	0.5000	0.5000	0.5000	+4.167%	1	1,072	-96.000%
2025-10-03	0.4800	0.4800	0.4800	0.4800	-4.000%	1	1,071	-95.833%
2025-10-02	0.5000	0.5000	0.5000	0.5000	+4.167%	10	1,072	-96.000%
2025-10-01	0.4800	0.5000	0.4800	0.4800	+6.667%	5	1,062	-95.833%
2025-09-24	0.4500	0.4500	0.4500	0.4500	+18.421%	7	1,066	-95.556%
2025-09-18	0.4100	0.4100	0.3800	0.3800	-9.524%	25	1,062	-94.737%
2025-09-17	0.4200	0.4200	0.4200	0.4200	-4.545%	1	1,062	-95.238%
2025-09-16	0.4400	0.4400	0.4400	0.4400	+10.000%	3	1,063	-95.455%
2025-09-15	0.4200	0.5000	0.4000	0.4000	-21.569%	6	1,063	-95.000%
2025-09-05	0.5100	0.5100	0.5100	0.5100	+6.250%	20	1,063	-96.078%
2025-09-04	0.5100	0.5300	0.4800	0.4800	-21.311%	3	1,043	-95.833%
2025-09-03	0.5800	0.6300	0.5800	0.6100	-1.613%	4	1,043	-96.721%
2025-09-02	0.6200	0.6200	0.6200	0.6200	+19.231%	1	1,042	-96.774%
2025-08-28	0.5200	0.5200	0.5200	0.5200	+4.000%	25	1,042	-96.154%
2025-08-26	0.5000	0.5000	0.5000	0.5000	-23.077%	1	1,017	-96.000%
2025-08-22	0.6500	0.6500	0.6500	0.6500	-20.732%	68	1,017	-96.923%
2025-08-20	0.7900	0.8200	0.7900	0.8200	+20.588%	13	1,085	-97.561%
2025-08-18	0.6800	0.6800	0.6800	0.6800	-9.333%	2	1,097	-97.059%
2025-08-08	0.7500	0.7500	0.7500	0.7500	-3.846%	1	1,097	-97.333%
2025-08-07	0.7800	0.7800	0.7800	0.7800	-7.143%	3	1,098	-97.436%
2025-08-04	0.8100	0.8400	0.8100	0.8400	0.000%	3	1,095	-97.619%
2025-08-01	0.8400	0.8400	0.8400	0.8400	+15.068%	3	1,096	-97.619%
2025-07-31	0.7300	0.7300	0.7300	0.7300	0.000%	1	1,093	-97.260%
2025-07-24	0.7300	0.7300	0.7300	0.7300	-9.877%	2	1,092	-97.260%
2025-07-15	0.8100	0.8100	0.8100	0.8100	+8.000%	3	1,094	-97.531%
2025-07-14	0.7500	0.7500	0.7500	0.7500	-6.250%	3	1,094	-97.333%
2025-07-07	0.8000	0.8000	0.8000	0.8000	0.000%	9	1,092	-97.500%
2025-06-30	0.8900	0.8900	0.7700	0.8000	-25.926%	56	1,096	-97.500%
2025-06-25	1.0500	1.0800	1.0500	1.0800	-7.692%	2	1,089	-98.148%
2025-06-24	1.1200	1.1700	1.1200	1.1700	-10.000%	201	1,090	-98.291%
2025-06-23	1.2200	1.3000	1.2200	1.3000	+5.691%	198	892	-98.462%
2025-06-12	1.2100	1.2300	1.2100	1.2300	+0.820%	2	707	-98.374%
2025-06-11	1.2100	1.2200	1.2100	1.2200	-1.613%	16	707	-98.361%
2025-06-09	1.2400	1.2400	1.2400	1.2400	-2.362%	2	693	-98.387%
2025-06-06	1.3500	1.6200	1.2700	1.2700	-8.633%	142	695	-98.425%
2025-06-05	1.3900	1.3900	1.3900	1.3900	0.000%	5	696	-98.561%
2025-06-04	1.3900	1.3900	1.3900	1.3900	-10.323%	20	721	-98.561%
2025-06-03	1.5500	1.5500	1.5500	1.5500	+6.897%	5	721	-98.710%
2025-05-28	1.4600	1.4600	1.4200	1.4500	-4.605%	31	721	-98.621%
2025-05-22	1.5200	1.5200	1.5200	1.5200	+7.801%	2	693	-98.684%
2025-05-20	1.4100	1.4100	1.4100	1.4100	-6.000%	2	695	-98.582%
2025-05-16	1.4800	1.5000	1.4800	1.5000	-0.662%	96	693	-98.667%
2025-05-14	1.5100	1.5100	1.5100	1.5100	+4.138%	2	741	-98.675%
2025-05-13	1.2500	1.4500	1.2500	1.4500	-19.444%	2	743	-98.621%
2025-05-02	1.7900	1.8000	1.7900	1.8000	-3.226%	12	742	-98.889%
2025-05-01	1.8600	1.8600	1.8600	1.8600	-6.533%	5	747	-98.925%
2025-04-24	2.1400	2.1400	1.9800	1.9900	-8.295%	32	742	-98.995%
2025-04-23	2.0500	2.1700	2.0200	2.1700	-5.652%	16	749	-99.078%
2025-04-22	2.3000	2.3000	2.3000	2.3000	-4.167%	6	749	-99.130%
2025-04-21	2.5000	2.5000	2.4000	2.4000	+2.128%	4	755	-99.167%
2025-04-17	2.4000	2.4700	2.3200	2.3500	+3.524%	157	795	-99.149%
2025-04-15	2.2700	2.2700	2.2700	2.2700	-24.834%	30	795	-99.119%
2025-04-10	3.0200	3.0200	3.0200	3.0200	-14.205%	3	765	-99.338%
2025-04-09	3.5200	3.5200	3.5200	3.5200	+13.916%	5	762	-99.432%
2025-04-08	3.0900	3.0900	3.0900	3.0900	+3.344%	1	757	-99.353%
2025-04-07	3.2400	3.2400	2.9900	2.9900	-6.563%	4	756	-99.331%
2025-04-04	2.7900	3.2000	2.7900	3.2000	+23.552%	6	756	-99.375%
2025-04-03	2.3800	2.5900	2.3800	2.5900	+40.761%	228	757	-99.228%
2025-04-01	1.8400	1.8400	1.8400	1.8400	-1.604%	1	531	-98.913%
2025-03-31	1.8700	1.8700	1.8600	1.8700	+2.186%	193	530	-98.930%
2025-03-28	1.8400	1.8400	1.8300	1.8300	+10.241%	6	337	-98.907%
2025-03-26	1.6600	1.6600	1.6600	1.6600	+3.106%	10	334	-98.795%
2025-03-25	1.6100	1.6100	1.6100	1.6100	-14.815%	20	324	-98.758%
2025-03-20	1.6500	1.8900	1.6500	1.8900	+14.545%	3	304	-98.942%
2025-03-19	1.7300	1.7300	1.6500	1.6500	-8.333%	17	301	-98.788%
2025-03-18	1.8000	1.8000	1.8000	1.8000	0.000%	1	284	-98.889%
2025-03-17	1.8000	1.8000	1.8000	1.8000	-4.762%	40	285	-98.889%
2025-03-14	1.9000	1.9000	1.8900	1.8900	-11.268%	8	285	-98.942%
2025-03-13	2.1200	2.1300	2.1200	2.1300	+1.429%	5	284	-99.061%
2025-03-11	2.1000	2.1000	2.1000	2.1000	-1.869%	25	284	-99.048%
2025-03-10	1.7600	2.1400	1.7600	2.1400	+25.146%	101	259	-99.065%
2025-03-07	1.6600	1.9300	1.5000	1.7100	+55.455%	172	160	-98.830%
2025-03-04	1.1000	1.1000	1.1000	1.1000	+35.802%	1	118	-98.182%
2025-02-26	0.8100	0.8100	0.8100	0.8100	-3.571%	1	117	-97.531%
2025-02-25	0.8400	0.8400	0.8400	0.8400	+10.526%	1	116	-97.619%
2025-02-03	0.7600	0.7600	0.7600	0.7600	+10.145%	23	116	-97.368%
2025-01-29	0.4700	0.6900	0.4700	0.6900	+50.000%	3	93	-97.101%
2025-01-22	0.4400	0.4600	0.4400	0.4600	-17.857%	3	91	-95.652%
2025-01-16	0.5600	0.5600	0.5600	0.5600	-8.197%	1	88	-96.429%
2025-01-14	0.6100	0.6100	0.6100	0.6100	-6.154%	4	87	-96.721%
2025-01-02	0.6500	0.6500	0.6500	0.6500	+18.182%	68	83	-96.923%
2024-12-09	0.5500	0.5500	0.5500	0.5500	-32.927%	2	15	-96.364%
2024-10-31	0.8200	0.8200	0.8200	0.8200	-13.684%	1	13	-97.561%
2024-10-25	0.9500	0.9500	0.9500	0.9500	+11.765%	20	12	-97.895%
2024-10-15	0.8500	0.8500	0.8500	0.8500	-10.526%	1	2	-97.647%
2024-10-02	0.9500	0.9500	0.9500	0.9500	0.000%	1	1	-97.895%