Dark

HPE20270115P17
HPE Jan 15 2027 17.00 Put (HPE270115P00017000)
option OPRA

EOD

Aug 24, 2026

0.0800+33.333%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.0800	0.0800	0.0800	0.0800	+33.333%	4	8,606	0.000%
2026-08-18	0.0600	0.0600	0.0600	0.0600	-14.286%	2	8,606	+33.333%
2026-08-17	0.0700	0.0700	0.0700	0.0700	-46.154%	25	8,608	+14.286%
2026-08-13	0.1300	0.1300	0.1300	0.1300	-38.095%	4	8,608	-38.462%
2026-08-03	0.3800	0.3800	0.2100	0.2100	-19.231%	11	8,608	-61.905%
2026-07-29	0.2600	0.2600	0.2600	0.2600	+18.182%	22	8,618	-69.231%
2026-07-27	0.2900	0.2900	0.2200	0.2200	+15.789%	2	8,635	-63.636%
2026-07-24	0.1900	0.1900	0.1900	0.1900	-42.424%	4	8,636	-57.895%
2026-07-17	0.3300	0.3300	0.3300	0.3300	+32.000%	7	8,636	-75.758%
2026-07-16	0.2500	0.2500	0.2500	0.2500	-16.667%	4	8,643	-68.000%
2026-07-15	0.3000	0.3000	0.3000	0.3000	+3.448%	4	8,641	-73.333%
2026-07-09	0.2900	0.2900	0.2900	0.2900	-23.684%	1	8,640	-72.414%
2026-06-26	0.3800	0.3800	0.3800	0.3800	+58.333%	30	8,639	-78.947%
2026-06-12	0.3000	0.3000	0.2400	0.2400	0.000%	11	8,639	-66.667%
2026-06-09	0.2400	0.2400	0.2400	0.2400	+4.348%	1	8,629	-66.667%
2026-06-08	0.2300	0.2300	0.2300	0.2300	-20.690%	1	8,629	-65.217%
2026-06-05	0.2900	0.2900	0.2900	0.2900	-35.556%	1	8,630	-72.414%
2026-06-04	0.4500	0.4500	0.4500	0.4500	+80.000%	68	8,630	-82.222%
2026-06-01	0.2500	0.2500	0.2500	0.2500	+8.696%	10	8,698	-68.000%
2026-05-29	0.3200	0.3200	0.2300	0.2300	-37.838%	47	8,698	-65.217%
2026-05-26	0.3700	0.3700	0.3700	0.3700	-22.917%	2	8,678	-78.378%
2026-05-15	0.5300	0.5300	0.4600	0.4800	-5.882%	30	8,678	-83.333%
2026-05-13	0.5100	0.5100	0.5100	0.5100	-12.069%	7	8,698	-84.314%
2026-05-12	0.5800	0.5800	0.5800	0.5800	+26.087%	1	8,690	-86.207%
2026-05-08	0.4600	0.4600	0.4600	0.4600	-16.364%	1	8,690	-82.609%
2026-05-05	0.5500	0.5500	0.5500	0.5500	-12.698%	3	8,690	-85.455%
2026-04-30	0.6300	0.6300	0.6300	0.6300	-3.077%	1	8,690	-87.302%
2026-04-27	0.6600	0.7100	0.6300	0.6500	-2.985%	6,880	15,631	-87.692%
2026-04-24	0.7400	0.8400	0.6200	0.6700	-47.244%	19,376	21,218	-88.060%
2026-04-02	1.2400	1.2700	1.1900	1.2700	+4.098%	104	21,825	-93.701%
2026-04-01	1.2200	1.2200	1.2200	1.2200	-8.271%	1	21,825	-93.443%
2026-03-31	1.3300	1.3300	1.3300	1.3300	-14.194%	2	21,825	-93.985%
2026-03-30	1.3300	1.5700	1.3300	1.5500	+13.139%	69	21,823	-94.839%
2026-03-23	1.3700	1.3700	1.3700	1.3700	-8.054%	1	21,816	-94.161%
2026-03-20	1.5200	1.5200	1.4900	1.4900	-1.325%	2	21,815	-94.631%
2026-03-19	1.5100	1.5200	1.5100	1.5100	-0.658%	12	21,814	-94.702%
2026-03-18	1.5200	1.5200	1.5200	1.5200	+2.703%	9	21,805	-94.737%
2026-03-17	1.4900	1.4900	1.4700	1.4800	-9.202%	653	21,796	-94.595%
2026-03-12	1.6300	1.6300	1.6300	1.6300	+3.822%	9	21,296	-95.092%
2026-03-11	1.6100	1.6100	1.5500	1.5700	-56.389%	58	21,287	-94.904%
2026-03-10	3.6000	3.6000	3.6000	3.6000	+90.476%	1	21,279	-97.778%
2026-03-09	1.8900	1.8900	1.8900	1.8900	+5.587%	4	21,278	-95.767%
2026-03-06	1.9000	1.9100	1.7900	1.7900	+5.294%	90	21,278	-95.531%
2026-03-05	1.6800	1.7000	1.6800	1.7000	-3.409%	13	21,194	-95.294%
2026-03-03	1.7600	1.7600	1.7600	1.7600	+7.975%	1	21,182	-95.455%
2026-02-27	1.6000	1.6300	1.6000	1.6300	-11.892%	18	21,182	-95.092%
2026-02-25	1.8500	1.8500	1.8500	1.8500	-5.128%	3	21,166	-95.676%
2026-02-23	1.8900	1.9500	1.7800	1.9500	+28.289%	17,870	21,166	-95.897%
2026-02-12	1.5500	1.5500	1.5200	1.5200	+20.635%	3,235	8,085	-94.737%
2026-02-11	1.1300	1.2900	1.0900	1.2600	+6.780%	4,345	4,470	-93.651%
2026-02-06	1.2200	1.2200	1.1800	1.1800	-23.871%	49	5,289	-93.220%
2026-02-05	1.5500	1.5500	1.5500	1.5500	+13.971%	1	5,244	-94.839%
2026-02-04	1.3600	1.3600	1.3600	1.3600	-6.207%	9	5,244	-94.118%
2026-01-30	1.4500	1.4500	1.4500	1.4500	+2.837%	2	5,235	-94.483%
2026-01-29	1.4000	1.4100	1.4000	1.4100	-6.623%	10	5,233	-94.326%
2026-01-23	1.5100	1.5100	1.5100	1.5100	+4.138%	1	5,233	-94.702%
2026-01-22	1.3800	1.4500	1.3800	1.4500	-16.667%	1,010	5,233	-94.483%
2026-01-20	1.7700	1.8000	1.7000	1.7400	+20.833%	4,457	4,625	-95.402%
2026-01-16	1.4400	1.4400	1.4400	1.4400	+1.408%	1	904	-94.444%
2026-01-09	1.4200	1.4200	1.4200	1.4200	+6.767%	1	904	-94.366%
2026-01-08	1.3300	1.3300	1.3300	1.3300	-0.746%	4	904	-93.985%
2026-01-07	1.3400	1.3400	1.3400	1.3400	+12.605%	1	900	-94.030%
2026-01-06	1.1400	1.1900	1.1400	1.1900	+3.478%	75	899	-93.277%
2025-12-31	1.1500	1.1500	1.1500	1.1500	-7.258%	1	829	-93.043%
2025-12-11	1.2400	1.2400	1.2400	1.2400	-30.726%	30	829	-93.548%
2025-12-02	1.7900	1.7900	1.7900	1.7900	+5.294%	6	823	-95.531%
2025-12-01	1.6800	1.7000	1.6600	1.7000	-13.265%	4	823	-95.294%
2025-11-24	1.9600	1.9600	1.9600	1.9600	-6.667%	60	823	-95.918%
2025-11-21	2.1000	2.1000	2.1000	2.1000	-3.226%	1	823	-96.190%
2025-11-20	2.1700	2.1700	2.1700	2.1700	+6.897%	5	824	-96.313%
2025-11-18	2.0300	2.0300	2.0300	2.0300	+0.995%	6	829	-96.059%
2025-11-17	2.0100	2.0100	2.0100	2.0100	+36.735%	31	835	-96.020%
2025-11-11	1.4700	1.4900	1.4700	1.4700	+10.526%	97	866	-94.558%
2025-11-10	1.3200	1.3400	1.3200	1.3300	+16.667%	89	769	-93.985%
2025-11-04	1.1400	1.1400	1.1400	1.1400	-17.391%	1	680	-92.982%
2025-10-22	1.3800	1.3800	1.3800	1.3800	+2.222%	10	680	-94.203%
2025-10-21	1.3500	1.3500	1.3500	1.3500	-18.182%	10	670	-94.074%
2025-10-16	1.6400	1.6500	1.4000	1.6500	+35.246%	42	680	-95.152%
2025-10-13	1.2000	1.2200	1.2000	1.2200	-6.154%	2	638	-93.443%
2025-10-10	1.2100	1.3000	1.2100	1.3000	+7.438%	5	638	-93.846%
2025-09-29	1.2100	1.2100	1.2100	1.2100	-1.626%	3	634	-93.388%
2025-09-26	1.2300	1.2300	1.2300	1.2300	+17.143%	2	631	-93.496%
2025-09-24	1.0500	1.0500	1.0500	1.0500	+2.941%	5	629	-92.381%
2025-09-23	1.0300	1.0300	1.0200	1.0200	-1.923%	23	624	-92.157%
2025-09-22	0.9900	1.0400	0.9900	1.0400	+0.971%	4	647	-92.308%
2025-09-15	1.0300	1.0300	1.0300	1.0300	-12.712%	3	649	-92.233%
2025-09-09	1.1800	1.1800	1.1800	1.1800	-7.813%	5	652	-93.220%
2025-09-05	1.3700	1.3700	1.2700	1.2800	+6.667%	501	657	-93.750%
2025-09-04	1.2500	1.2500	1.2000	1.2000	-17.808%	7	265	-93.333%
2025-09-03	1.4600	1.4600	1.4600	1.4600	0.000%	60	271	-94.521%
2025-08-29	1.4600	1.4600	1.4600	1.4600	+11.450%	1	211	-94.521%
2025-08-28	1.3100	1.3100	1.3100	1.3100	-9.028%	20	211	-93.893%
2025-08-22	1.4400	1.4400	1.4400	1.4400	-16.763%	10	211	-94.444%
2025-08-15	1.7300	1.7300	1.7300	1.7300	+2.976%	14	201	-95.376%
2025-08-14	1.6800	1.6800	1.6800	1.6800	-1.176%	20	187	-95.238%
2025-08-13	1.6700	1.7000	1.6700	1.7000	0.000%	49	167	-95.294%
2025-07-29	1.7000	1.7000	1.7000	1.7000	+6.250%	1	200	-95.294%
2025-07-22	1.6000	1.6000	1.6000	1.6000	-11.111%	2	200	-95.000%
2025-07-21	1.8000	1.8000	1.8000	1.8000	+1.695%	1	198	-95.556%
2025-07-07	1.8000	1.8000	1.7700	1.7700	-4.324%	19	198	-95.480%
2025-07-03	1.8500	1.8500	1.8500	1.8500	+3.352%	1	185	-95.676%
2025-07-02	1.9200	1.9200	1.7900	1.7900	-9.137%	9	185	-95.531%
2025-07-01	1.9700	1.9700	1.9700	1.9700	+10.674%	34	179	-95.939%
2025-06-30	1.8800	1.8800	1.5300	1.7800	-34.074%	27	176	-95.506%
2025-06-11	2.6900	2.7000	2.6900	2.7000	-1.818%	2	151	-97.037%
2025-06-04	2.7500	2.7500	2.7500	2.7500	-15.385%	12	151	-97.091%
2025-06-02	3.2500	3.2500	3.2500	3.2500	-0.915%	3	139	-97.538%
2025-05-30	3.2900	3.2900	3.2800	3.2800	-0.606%	8	142	-97.561%
2025-05-23	3.3000	3.3000	3.3000	3.3000	+6.452%	2	137	-97.576%
2025-05-14	3.0600	3.1000	3.0600	3.1000	+9.155%	23	137	-97.419%
2025-05-13	3.0200	3.0200	2.8400	2.8400	-8.682%	11	140	-97.183%
2025-05-12	3.1100	3.1100	3.1100	3.1100	-13.611%	3	130	-97.428%
2025-05-05	3.6000	3.6000	3.6000	3.6000	-10.000%	20	127	-97.778%
2025-04-30	3.9000	4.0000	3.9000	4.0000	+4.712%	8	147	-98.000%
2025-04-25	3.8200	3.8200	3.8200	3.8200	-0.521%	10	140	-97.906%
2025-04-24	3.8600	3.8600	3.8400	3.8400	-11.724%	20	135	-97.917%
2025-04-22	4.3500	4.3500	4.3500	4.3500	-5.844%	11	123	-98.161%
2025-04-21	4.6000	4.6200	4.6000	4.6200	+3.820%	4	134	-98.268%
2025-04-15	4.4500	4.4500	4.4500	4.4500	-16.038%	5	134	-98.202%
2025-04-11	5.3000	5.3000	5.3000	5.3000	+10.417%	2	129	-98.491%
2025-04-09	4.8000	4.8000	4.8000	4.8000	-15.044%	20	129	-98.333%
2025-04-08	5.1000	5.6500	5.1000	5.6500	+1.254%	11	139	-98.584%
2025-04-07	5.5800	5.5800	5.5800	5.5800	+15.052%	3	130	-98.566%
2025-04-03	4.7000	4.8500	4.7000	4.8500	+27.297%	18	133	-98.351%
2025-03-28	3.8100	3.8100	3.8100	3.8100	+9.483%	2	117	-97.900%
2025-03-24	3.4800	3.4800	3.4800	3.4800	-3.867%	1	117	-97.701%
2025-03-19	3.6200	3.6200	3.6200	3.6200	-4.737%	2	116	-97.790%
2025-03-18	3.8500	3.8500	3.8000	3.8000	+1.333%	2	115	-97.895%
2025-03-17	3.7500	3.7500	3.7500	3.7500	-3.599%	1	115	-97.867%
2025-03-14	3.8900	3.8900	3.8900	3.8900	-10.575%	4	115	-97.943%
2025-03-13	4.3500	4.3500	4.3500	4.3500	0.000%	1	115	-98.161%
2025-03-11	4.3500	4.3500	4.3500	4.3500	+4.819%	20	115	-98.161%
2025-03-10	4.1100	4.1500	4.1100	4.1500	+6.410%	4	110	-98.072%
2025-03-07	3.9900	4.0900	3.9000	3.9000	+56.000%	68	108	-97.949%
2025-03-04	2.6100	2.6100	2.5000	2.5000	+19.048%	11	98	-96.800%
2025-02-27	2.1000	2.1000	2.1000	2.1000	0.000%	10	87	-96.190%
2025-02-25	2.1000	2.1000	2.1000	2.1000	+10.526%	1	86	-96.190%
2025-02-24	1.8900	1.9000	1.8900	1.9000	+55.738%	2	86	-95.789%
2025-01-24	1.2200	1.2200	1.2200	1.2200	+3.390%	2	84	-93.443%
2025-01-22	1.2100	1.2100	1.1800	1.1800	-20.270%	2	83	-93.220%
2025-01-14	1.5200	1.5200	1.4000	1.4800	-23.711%	30	81	-94.595%
2024-12-19	1.9400	1.9400	1.9400	1.9400	+7.778%	10	58	-95.876%
2024-12-17	1.8000	1.8000	1.8000	1.8000	+38.462%	27	61	-95.556%
2024-12-06	1.2000	1.3000	1.2000	1.3000	-35.000%	40	61	-93.846%
2024-11-27	2.0000	2.0000	2.0000	2.0000	+14.943%	1	40	-96.000%
2024-11-06	1.7400	1.7400	1.7400	1.7400	-9.845%	1	40	-95.402%
2024-10-30	1.9000	1.9300	1.9000	1.9300	-8.095%	27	39	-95.855%
2024-10-29	2.1000	2.1000	2.1000	2.1000	+5.000%	10	12	-96.190%
2024-09-26	2.0000	2.0000	2.0000	2.0000	0.000%	2	2	-96.000%