Dark

HPE20270115P15
HPE Jan 15 2027 15.00 Put (HPE270115P00015000)
option OPRA

EOD

Aug 19, 2026

0.0200-33.333%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0200	0.0200	0.0200	0.0200	-33.333%	1	3,721	0.000%
2026-08-17	0.0500	0.0600	0.0300	0.0300	-70.000%	4	3,720	-33.333%
2026-08-14	0.1000	0.1000	0.1000	0.1000	-9.091%	1	3,720	-80.000%
2026-08-13	0.2100	0.2100	0.1100	0.1100	-47.619%	59	3,720	-81.818%
2026-08-12	0.1300	0.2100	0.1100	0.2100	+10.526%	5	3,718	-90.476%
2026-08-10	0.1100	0.1900	0.1100	0.1900	-9.524%	2	3,718	-89.474%
2026-08-06	0.1500	0.2100	0.1500	0.2100	+61.538%	5	3,719	-90.476%
2026-08-05	0.1500	0.1500	0.1300	0.1300	-27.778%	6	3,718	-84.615%
2026-08-04	0.1800	0.1800	0.1700	0.1800	+20.000%	9	3,721	-88.889%
2026-07-29	0.2800	0.2800	0.1400	0.1500	-16.667%	23	3,712	-86.667%
2026-07-27	0.2900	0.2900	0.1800	0.1800	-18.182%	14	3,716	-88.889%
2026-06-26	0.2200	0.2200	0.2200	0.2200	-52.174%	10	3,720	-90.909%
2026-06-24	0.4600	0.4600	0.4600	0.4600	+130.000%	20	3,716	-95.652%
2026-06-17	0.2000	0.2000	0.2000	0.2000	-33.333%	1	3,695	-90.000%
2026-06-16	0.3000	0.3000	0.3000	0.3000	+50.000%	20	3,695	-93.333%
2026-06-12	0.1900	0.2000	0.1900	0.2000	+25.000%	117	3,695	-90.000%
2026-06-09	0.1600	0.1600	0.1600	0.1600	-5.882%	1	3,790	-87.500%
2026-06-05	0.1900	0.1900	0.1700	0.1700	+30.769%	3	3,789	-88.235%
2026-06-04	0.1300	0.1300	0.1300	0.1300	0.000%	3	3,790	-84.615%
2026-06-03	0.2400	0.3100	0.1300	0.1300	+30.000%	10	3,790	-84.615%
2026-06-02	0.3100	0.3100	0.0400	0.1000	-52.381%	41	3,789	-80.000%
2026-06-01	0.4000	0.4000	0.1700	0.2100	+10.526%	17	3,770	-90.476%
2026-05-29	0.4200	1.1600	0.1900	0.1900	-17.391%	43	3,767	-89.474%
2026-05-27	0.2200	0.2300	0.2200	0.2300	-8.000%	4	3,750	-91.304%
2026-05-22	0.3500	0.3500	0.2500	0.2500	-39.024%	8	3,748	-92.000%
2026-05-21	0.4100	0.4100	0.4100	0.4100	+41.379%	1	3,747	-95.122%
2026-05-20	0.2600	0.3000	0.2600	0.2900	-6.452%	13	3,747	-93.103%
2026-05-19	0.4600	0.4600	0.3100	0.3100	+19.231%	2	3,755	-93.548%
2026-05-14	0.2600	0.2600	0.2600	0.2600	-13.333%	10	3,755	-92.308%
2026-05-08	0.3000	0.3000	0.3000	0.3000	-6.250%	4	3,755	-93.333%
2026-05-07	0.3200	0.3200	0.3200	0.3200	-20.000%	1	3,759	-93.750%
2026-04-30	0.3900	0.4300	0.3800	0.4000	-11.111%	86	3,758	-95.000%
2026-04-29	0.4000	0.4800	0.4000	0.4500	-21.053%	60	3,753	-95.556%
2026-04-28	0.4200	0.5700	0.4200	0.5700	+35.714%	45	3,757	-96.491%
2026-04-27	0.4400	0.4500	0.4000	0.4200	-8.696%	34	3,758	-95.238%
2026-04-24	0.4100	0.4700	0.4100	0.4600	-6.122%	359	3,758	-95.652%
2026-04-23	0.4500	0.5200	0.4500	0.4900	-9.259%	84	3,727	-95.918%
2026-04-22	0.4900	0.5600	0.4700	0.5400	-18.182%	217	3,720	-96.296%
2026-04-21	0.6600	0.6600	0.6600	0.6600	+46.667%	1	3,701	-96.970%
2026-04-20	0.4800	0.4800	0.4500	0.4500	-16.667%	11	3,701	-95.556%
2026-04-17	0.6000	0.6000	0.5400	0.5400	-18.182%	39	3,701	-96.296%
2026-04-16	0.6900	0.6900	0.6300	0.6600	-9.589%	32	3,675	-96.970%
2026-04-15	0.7400	0.7400	0.6200	0.7300	-5.195%	63	3,681	-97.260%
2026-04-14	0.7700	0.7700	0.7100	0.7700	+11.594%	99	3,671	-97.403%
2026-04-13	0.7000	0.7900	0.6200	0.6900	-1.429%	220	3,655	-97.101%
2026-04-10	0.6400	0.7300	0.6000	0.7000	-1.408%	490	3,654	-97.143%
2026-04-09	0.6200	0.7100	0.6200	0.7100	+4.412%	927	3,565	-97.183%
2026-04-08	0.6300	0.6900	0.6200	0.6800	-12.821%	951	3,444	-97.059%
2026-04-07	0.7300	0.7800	0.7300	0.7800	+4.000%	2	3,313	-97.436%
2026-04-06	0.7700	0.8200	0.7100	0.7500	-7.407%	255	3,313	-97.333%
2026-04-02	0.8100	0.8100	0.8100	0.8100	+1.250%	5	3,161	-97.531%
2026-04-01	0.8000	0.8000	0.8000	0.8000	-12.088%	15	3,161	-97.500%
2026-03-31	0.8700	0.9100	0.8700	0.9100	+30.000%	26	3,151	-97.802%
2026-03-26	0.7000	0.7000	0.7000	0.7000	+7.692%	10	3,150	-97.143%
2026-03-25	0.6500	0.6500	0.6500	0.6500	-22.619%	4	3,150	-96.923%
2026-03-24	0.8400	0.8400	0.8400	0.8400	-20.000%	10	3,150	-97.619%
2026-03-20	0.9200	1.0500	0.9200	1.0500	+5.000%	36	3,144	-98.095%
2026-03-19	1.0000	1.0000	1.0000	1.0000	-0.990%	25	3,131	-98.000%
2026-03-18	1.0300	1.0300	1.0100	1.0100	-3.810%	17	3,131	-98.020%
2026-03-16	1.0500	1.0500	1.0500	1.0500	-2.778%	1	3,114	-98.095%
2026-03-13	1.0800	1.0800	1.0800	1.0800	+4.854%	30	3,115	-98.148%
2026-03-11	1.0300	1.0300	1.0300	1.0300	-11.207%	114	3,115	-98.058%
2026-03-10	1.1600	1.1600	1.1600	1.1600	+0.870%	12	3,001	-98.276%
2026-03-09	1.2200	1.2200	1.1400	1.1500	-1.709%	44	3,005	-98.261%
2026-03-06	1.1700	1.1700	1.1700	1.1700	+6.364%	25	2,962	-98.291%
2026-03-05	1.1000	1.1000	1.1000	1.1000	+2.804%	19	2,937	-98.182%
2026-03-02	1.0700	1.0700	1.0700	1.0700	+4.902%	10	2,918	-98.131%
2026-02-27	1.0800	1.0800	1.0200	1.0200	-15.000%	43	2,908	-98.039%
2026-02-23	1.2000	1.2000	1.2000	1.2000	+11.111%	2	2,878	-98.333%
2026-02-20	1.0800	1.0800	1.0800	1.0800	0.000%	1	2,876	-98.148%
2026-02-19	1.0800	1.0800	1.0800	1.0800	+10.204%	5	2,876	-98.148%
2026-02-18	1.0000	1.0000	0.9700	0.9800	0.000%	42	2,871	-97.959%
2026-02-17	0.9800	0.9800	0.9800	0.9800	0.000%	10	2,847	-97.959%
2026-02-12	0.9200	0.9800	0.9000	0.9800	+38.028%	18	2,847	-97.959%
2026-02-11	0.7200	0.7200	0.7100	0.7100	-6.579%	20	2,857	-97.183%
2026-02-06	0.7600	0.7600	0.7600	0.7600	-13.636%	20	2,877	-97.368%
2026-02-02	0.8800	0.8800	0.8800	0.8800	+1.149%	1	2,857	-97.727%
2026-01-27	0.9000	0.9100	0.8700	0.8700	-12.121%	124	2,856	-97.701%
2026-01-26	0.9900	0.9900	0.9900	0.9900	+1.020%	1	2,769	-97.980%
2026-01-23	0.9800	0.9800	0.9800	0.9800	-8.411%	1	2,768	-97.959%
2026-01-21	1.0600	1.0700	1.0600	1.0700	+2.885%	6	2,769	-98.131%
2026-01-20	1.0400	1.0400	1.0400	1.0400	+18.182%	1	2,768	-98.077%
2026-01-16	0.8800	0.8800	0.8800	0.8800	+22.222%	1	2,767	-97.727%
2026-01-06	0.7000	0.7200	0.7000	0.7200	-2.703%	2	2,767	-97.222%
2025-12-19	0.7400	0.9200	0.7400	0.7400	-1.333%	22	2,767	-97.297%
2025-12-11	0.7500	0.7500	0.7500	0.7500	-28.571%	4	2,769	-97.333%
2025-12-04	1.0600	1.0600	1.0500	1.0500	-28.571%	7	2,769	-98.095%
2025-11-20	1.4700	1.4700	1.4700	1.4700	+18.548%	25	2,776	-98.639%
2025-11-19	1.2400	1.2400	1.2400	1.2400	+12.727%	7	2,751	-98.387%
2025-11-17	1.1000	1.1000	1.1000	1.1000	+22.222%	1	2,744	-98.182%
2025-10-27	0.9000	0.9000	0.9000	0.9000	+5.882%	1	2,744	-97.778%
2025-10-21	0.8500	0.8500	0.8500	0.8500	-7.609%	1	2,744	-97.647%
2025-10-20	0.9200	0.9200	0.9200	0.9200	-9.804%	5	2,743	-97.826%
2025-10-16	1.0200	1.1100	1.0200	1.0200	+24.390%	18	2,738	-98.039%
2025-10-14	0.8200	0.8200	0.8200	0.8200	-3.529%	1	2,720	-97.561%
2025-10-10	0.7500	0.8500	0.7500	0.8500	+4.938%	8	2,719	-97.647%
2025-10-03	0.8100	0.8100	0.8100	0.8100	+3.846%	1	2,716	-97.531%
2025-10-02	0.7800	0.7800	0.7800	0.7800	0.000%	1	2,716	-97.436%
2025-09-25	0.7500	0.7800	0.7500	0.7800	+6.849%	3	2,716	-97.436%
2025-09-24	0.7300	0.7300	0.7300	0.7300	+4.286%	10	2,717	-97.260%
2025-09-23	0.7000	0.7000	0.7000	0.7000	+12.903%	5	2,717	-97.143%
2025-09-22	0.6200	0.6200	0.6200	0.6200	-7.463%	3	2,712	-96.774%
2025-09-17	0.6700	0.6700	0.6700	0.6700	-2.899%	1	2,709	-97.015%
2025-09-16	0.6900	0.6900	0.6900	0.6900	0.000%	1	2,709	-97.101%
2025-09-12	0.7000	0.7000	0.6900	0.6900	-8.000%	10	2,708	-97.101%
2025-09-10	0.7500	0.7500	0.7500	0.7500	-7.407%	1	2,713	-97.333%
2025-09-09	0.8100	0.8100	0.8100	0.8100	0.000%	10	2,714	-97.531%
2025-09-05	0.8100	0.8100	0.8100	0.8100	-11.957%	11	2,714	-97.531%
2025-09-04	0.9200	0.9200	0.9200	0.9200	0.000%	1	2,715	-97.826%
2025-09-03	0.9400	0.9400	0.9200	0.9200	-9.804%	4	2,714	-97.826%
2025-09-02	0.9800	1.0200	0.9800	1.0200	+5.155%	11	2,714	-98.039%
2025-08-26	0.9300	0.9700	0.9300	0.9700	-8.491%	2	2,724	-97.938%
2025-08-21	1.0600	1.1000	1.0600	1.0600	-2.752%	10	2,724	-98.113%
2025-08-19	1.0900	1.0900	1.0900	1.0900	-2.679%	50	2,725	-98.165%
2025-08-18	1.1000	1.1200	1.1000	1.1200	+0.901%	52	2,731	-98.214%
2025-08-14	1.1600	1.1600	1.1100	1.1100	-3.478%	4	2,783	-98.198%
2025-08-08	1.1500	1.1500	1.1500	1.1500	-4.959%	6	2,785	-98.261%
2025-08-01	1.2100	1.2100	1.2100	1.2100	+5.217%	6	2,779	-98.347%
2025-07-31	1.1500	1.1500	1.1500	1.1500	+5.505%	6	2,773	-98.261%
2025-07-30	1.0900	1.0900	1.0900	1.0900	-5.217%	10	2,779	-98.165%
2025-07-23	1.1500	1.1500	1.1500	1.1500	-6.504%	4	2,769	-98.261%
2025-07-11	1.2000	1.2300	1.2000	1.2300	+1.653%	3	2,773	-98.374%
2025-07-08	1.2600	1.2600	1.2100	1.2100	-1.626%	13	2,770	-98.347%
2025-07-07	1.2300	1.2300	1.2300	1.2300	+4.237%	8	2,770	-98.374%
2025-07-03	1.1800	1.1800	1.1800	1.1800	-7.087%	2	2,776	-98.305%
2025-07-02	1.2700	1.2700	1.2700	1.2700	-2.308%	1	2,776	-98.425%
2025-07-01	1.3200	1.3200	1.3000	1.3000	+4.000%	6	2,780	-98.462%
2025-06-30	1.2500	1.2500	1.2500	1.2500	-25.595%	1	2,775	-98.400%
2025-06-27	1.6600	1.6800	1.6600	1.6800	-1.176%	2	2,775	-98.810%
2025-06-26	1.7000	1.7000	1.7000	1.7000	+4.294%	1	2,775	-98.824%
2025-06-25	1.7000	1.7000	1.6300	1.6300	-9.945%	2	2,774	-98.773%
2025-06-24	1.8100	1.8100	1.8100	1.8100	-7.179%	2	2,774	-98.895%
2025-06-23	1.9500	1.9500	1.9500	1.9500	+3.175%	1	2,774	-98.974%
2025-06-17	1.8900	1.8900	1.8900	1.8900	-0.526%	1	2,773	-98.942%
2025-06-16	1.9000	1.9000	1.9000	1.9000	-1.554%	1	2,773	-98.947%
2025-06-12	1.9300	1.9300	1.9300	1.9300	+4.891%	1	2,773	-98.964%
2025-06-10	1.8700	1.8700	1.8400	1.8400	-5.641%	120	2,772	-98.913%
2025-06-06	1.9500	1.9500	1.9500	1.9500	-2.500%	8	2,652	-98.974%
2025-06-05	2.0000	2.0000	2.0000	2.0000	-2.439%	10	2,652	-99.000%
2025-06-04	2.0800	2.0800	2.0300	2.0500	-13.866%	64	2,662	-99.024%
2025-05-23	2.3800	2.3800	2.3800	2.3800	+5.778%	8	2,606	-99.160%
2025-05-22	2.2500	2.2500	2.2500	2.2500	+4.651%	2	2,606	-99.111%
2025-05-21	2.1500	2.1500	2.1500	2.1500	-6.522%	2	2,604	-99.070%
2025-05-19	2.3000	2.3000	2.3000	2.3000	+6.481%	3	2,604	-99.130%
2025-05-13	2.2100	2.2100	2.1600	2.1600	-13.253%	7	2,604	-99.074%
2025-05-08	2.5800	2.5800	2.4900	2.4900	-4.962%	7	2,611	-99.197%
2025-05-02	2.6200	2.6200	2.6200	2.6200	-11.186%	2	2,604	-99.237%
2025-04-30	2.9500	2.9500	2.9500	2.9500	+5.735%	2	2,604	-99.322%
2025-04-29	2.7600	2.7900	2.7600	2.7900	+1.455%	19	2,604	-99.283%
2025-04-25	2.7800	2.9000	2.7500	2.7500	-11.290%	2,278	2,590	-99.273%
2025-04-23	2.9900	3.1000	2.9900	3.1000	-7.186%	30	2,580	-99.355%
2025-04-22	3.2600	3.3400	3.2600	3.3400	-5.114%	8	2,590	-99.401%
2025-04-21	3.5200	3.5200	3.5200	3.5200	-14.355%	2	2,588	-99.432%
2025-04-11	4.0500	4.1100	4.0500	4.1100	-0.725%	4	2,590	-99.513%
2025-04-10	4.1400	4.1400	4.1400	4.1400	+18.966%	3	2,591	-99.517%
2025-04-09	3.4800	3.4800	3.4800	3.4800	-8.421%	1	2,594	-99.425%
2025-04-08	3.8000	3.8000	3.8000	3.8000	-7.543%	1	2,594	-99.474%
2025-04-07	4.4700	4.4700	4.0500	4.1100	+0.244%	12	2,593	-99.513%
2025-04-04	4.1000	4.1000	4.1000	4.1000	+15.493%	2	2,594	-99.512%
2025-04-03	3.0500	3.5500	3.0500	3.5500	+39.216%	5	2,594	-99.437%
2025-04-02	2.6000	2.6000	2.5500	2.5500	-9.574%	12	2,594	-99.216%
2025-04-01	2.8200	2.8200	2.8200	2.8200	-0.704%	2	2,582	-99.291%
2025-03-31	2.8200	2.8400	2.8200	2.8400	+15.447%	1,649	2,580	-99.296%
2025-03-26	2.4600	2.4600	2.4600	2.4600	0.000%	1	975	-99.187%
2025-03-24	2.4600	2.4600	2.4600	2.4600	-5.747%	1	976	-99.187%
2025-03-21	2.6100	2.6100	2.6100	2.6100	+2.756%	2	977	-99.234%
2025-03-19	2.5900	2.5900	2.3400	2.5400	-6.618%	18	976	-99.213%
2025-03-18	2.7300	2.7300	2.7200	2.7200	+0.741%	11	963	-99.265%
2025-03-17	2.7000	2.7000	2.7000	2.7000	-7.534%	21	954	-99.259%
2025-03-14	2.9200	2.9200	2.9200	2.9200	-7.302%	2	940	-99.315%
2025-03-13	3.1000	3.1500	3.1000	3.1500	+6.780%	2	937	-99.365%
2025-03-12	2.9500	2.9500	2.9500	2.9500	-1.993%	10	937	-99.322%
2025-03-11	3.1500	3.1500	3.0100	3.0100	-2.903%	11	927	-99.336%
2025-03-10	2.5700	3.1000	2.5700	3.1000	+13.971%	12	917	-99.355%
2025-03-07	2.5700	2.9200	2.5500	2.7200	+42.408%	136	916	-99.265%
2025-03-06	1.8200	1.9100	1.8200	1.9100	+8.523%	7	867	-98.953%
2025-03-05	1.7600	1.7600	1.7600	1.7600	0.000%	1	867	-98.864%
2025-03-04	1.7400	1.7600	1.7400	1.7600	+17.333%	4	866	-98.864%
2025-02-28	1.5000	1.5000	1.5000	1.5000	+50.000%	2	862	-98.667%
2025-02-21	1.0000	1.0000	1.0000	1.0000	-23.077%	2	861	-98.000%
2025-02-05	1.3000	1.3000	1.3000	1.3000	0.000%	20	861	-98.462%
2025-01-30	1.1500	1.3000	1.1500	1.3000	0.000%	11	851	-98.462%
2025-01-28	1.2000	1.3000	1.2000	1.3000	+30.000%	22	851	-98.462%
2025-01-14	1.0000	1.0000	1.0000	1.0000	-5.660%	12	849	-98.000%
2024-12-16	2.5700	2.5700	1.0600	1.0600	+17.778%	2	835	-98.113%
2024-12-06	0.9000	0.9000	0.9000	0.9000	-14.286%	40	835	-97.778%
2024-12-05	1.0500	1.0500	1.0500	1.0500	-16.000%	20	836	-98.095%
2024-11-27	1.2200	1.2500	1.2200	1.2500	+13.636%	9	807	-98.400%
2024-11-25	1.1000	1.1000	1.1000	1.1000	-4.348%	1	807	-98.182%
2024-11-06	1.1500	1.1500	1.1500	1.1500	-23.333%	801	806	-98.261%
2024-11-01	1.5000	1.5000	1.5000	1.5000	+3.448%	2	5	-98.667%
2024-10-21	1.4500	1.4500	1.4500	1.4500	-6.452%	1	4	-98.621%
2024-10-01	1.5500	1.5500	1.5500	1.5500	0.000%	3	3	-98.710%