Dark

HPE20270115P20
HPE Jan 15 2027 20.00 Put (HPE270115P00020000)
option OPRA

Inactive

Aug 10, 2026

0.2600-21.212%(-0.0700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2500	0.2600	0.2500	0.2600	-21.212%	6	5,284	0.000%
2026-08-07	0.3300	0.3300	0.3300	0.3300	-5.714%	2	5,285	-21.212%
2026-08-06	0.3500	0.3500	0.3500	0.3500	+20.690%	35	5,287	-25.714%
2026-08-05	0.2900	0.2900	0.2900	0.2900	-21.622%	19	5,287	-10.345%
2026-08-04	0.3700	0.3700	0.3700	0.3700	+23.333%	24	5,287	-29.730%
2026-07-31	0.2500	0.3500	0.2500	0.3000	-40.000%	9	5,286	-13.333%
2026-07-28	0.5000	0.5000	0.5000	0.5000	0.000%	7	5,287	-48.000%
2026-07-15	0.5000	0.5000	0.5000	0.5000	+13.636%	14	5,294	-48.000%
2026-07-14	0.4400	0.4400	0.4400	0.4400	+25.714%	2	5,294	-40.909%
2026-07-10	0.3500	0.3500	0.3500	0.3500	-41.667%	6	5,292	-25.714%
2026-07-08	0.6000	0.6000	0.6000	0.6000	+50.000%	5	5,295	-56.667%
2026-07-07	0.4000	0.4000	0.4000	0.4000	-29.825%	1	5,300	-35.000%
2026-07-01	0.5700	0.5700	0.5700	0.5700	+9.615%	2	5,301	-54.386%
2026-06-25	0.5200	0.5200	0.5200	0.5200	+30.000%	30	5,299	-50.000%
2026-06-23	0.4000	0.4000	0.4000	0.4000	-21.569%	1	5,299	-35.000%
2026-06-15	0.5100	0.5100	0.5100	0.5100	-21.538%	6	5,298	-49.020%
2026-06-05	0.6500	0.6500	0.6500	0.6500	+103.125%	1	5,297	-60.000%
2026-06-04	0.3200	0.3200	0.3200	0.3200	-11.111%	3	5,297	-18.750%
2026-06-03	0.3700	0.3700	0.3600	0.3600	+5.882%	5	5,300	-27.778%
2026-06-02	0.2000	0.6100	0.2000	0.3400	-26.087%	70	5,299	-23.529%
2026-06-01	0.5400	0.7000	0.4600	0.4600	-23.333%	573	5,286	-43.478%
2026-05-22	0.6000	0.6000	0.6000	0.6000	-38.776%	1	5,603	-56.667%
2026-05-18	0.8900	0.9800	0.8900	0.9800	-11.712%	2	5,603	-73.469%
2026-05-12	1.1100	1.1100	1.1100	1.1100	-12.598%	10	5,602	-76.577%
2026-04-29	1.3300	1.3300	1.2700	1.2700	-5.926%	7	5,604	-79.528%
2026-04-23	1.3500	1.3500	1.3500	1.3500	+8.000%	1	5,609	-80.741%
2026-04-21	1.2000	1.2500	1.1800	1.2500	-6.716%	16	5,609	-79.200%
2026-04-20	1.3900	1.3900	1.2900	1.3400	-11.258%	18	5,614	-80.597%
2026-04-17	1.5900	1.5900	1.4900	1.5100	-9.036%	15	5,610	-82.781%
2026-04-16	1.7700	1.7700	1.6600	1.6600	-15.306%	501	5,613	-84.337%
2026-04-14	1.9200	1.9600	1.9200	1.9600	-2.000%	4	5,370	-86.735%
2026-04-06	2.0000	2.0000	2.0000	2.0000	0.000%	1	5,370	-87.000%
2026-04-02	2.1600	2.1600	2.0000	2.0000	-22.481%	73	5,360	-87.000%
2026-03-30	2.5800	2.5900	2.5800	2.5800	+15.179%	362	5,360	-89.922%
2026-03-27	2.1000	2.2400	2.1000	2.2400	+23.757%	152	5,638	-88.393%
2026-03-26	1.8100	1.8100	1.8100	1.8100	-0.549%	50	5,789	-85.635%
2026-03-25	1.7400	1.8200	1.7400	1.8200	-13.333%	41	5,764	-85.714%
2026-03-24	2.1000	2.1000	2.1000	2.1000	-11.765%	100	5,765	-87.619%
2026-03-23	2.3800	2.3800	2.3800	2.3800	-7.393%	5	5,765	-89.076%
2026-03-20	2.5700	2.5700	2.5700	2.5700	-5.166%	8	5,765	-89.883%
2026-03-19	2.7700	2.7700	2.7000	2.7100	+4.633%	26	5,757	-90.406%
2026-03-18	2.5900	2.5900	2.5900	2.5900	0.000%	8	5,767	-89.961%
2026-03-17	2.5900	2.5900	2.5900	2.5900	-6.835%	1	5,767	-89.961%
2026-03-13	2.9200	2.9200	2.7800	2.7800	+0.725%	10	5,767	-90.647%
2026-03-11	2.7600	2.7600	2.7600	2.7600	-3.158%	7	5,767	-90.580%
2026-03-09	3.0700	3.0700	2.8500	2.8500	-6.557%	10	5,767	-90.877%
2026-03-06	3.0500	3.0500	3.0500	3.0500	+7.774%	4	5,803	-91.475%
2026-02-27	2.8300	2.8300	2.8300	2.8300	-14.242%	1	5,803	-90.813%
2026-02-24	3.1500	3.3000	3.1500	3.3000	+1.227%	379	5,802	-92.121%
2026-02-23	3.1200	3.2600	3.1200	3.2600	+13.194%	17,577	23,199	-92.025%
2026-02-20	2.8800	2.8800	2.8800	2.8800	0.000%	1	18,934	-90.972%
2026-02-18	2.8800	2.8800	2.8800	2.8800	+6.667%	5	18,933	-90.972%
2026-02-17	2.7000	2.7000	2.7000	2.7000	+10.656%	5	18,933	-90.370%
2026-02-12	2.3500	2.5100	2.3500	2.4400	+10.407%	20	29,739	-89.344%
2026-02-11	2.0600	2.2800	2.0100	2.2100	+10.500%	18,021	18,937	-88.235%
2026-02-10	1.9500	2.0000	1.9500	2.0000	-4.762%	26	2,311	-87.000%
2026-02-09	2.1000	2.1000	2.1000	2.1000	+1.449%	1	2,336	-87.619%
2026-02-06	2.3000	2.3000	2.0700	2.0700	-13.750%	16	2,336	-87.440%
2026-02-04	2.4400	2.5100	2.4000	2.4000	-5.882%	37	2,337	-89.167%
2026-02-02	2.5500	2.5500	2.5500	2.5500	-4.135%	6	2,310	-89.804%
2026-01-30	2.6600	2.6600	2.6600	2.6600	+3.502%	3	2,310	-90.226%
2026-01-29	2.5600	2.5700	2.5600	2.5700	-14.333%	10	2,310	-89.883%
2026-01-20	3.0000	3.0500	2.9800	3.0000	+49.254%	57	2,310	-91.333%
2026-01-06	2.0300	2.0300	2.0100	2.0100	0.000%	4	2,284	-87.065%
2026-01-05	2.0100	2.0100	2.0100	2.0100	+1.515%	6	2,288	-87.065%
2026-01-02	1.9800	1.9800	1.9800	1.9800	+7.027%	7	2,288	-86.869%
2025-12-29	1.9600	1.9700	1.8500	1.8500	-7.500%	6	2,295	-85.946%
2025-12-26	2.0000	2.0000	2.0000	2.0000	+4.712%	18	2,299	-87.000%
2025-12-22	1.9400	2.0400	1.8900	1.9100	-8.173%	13	2,299	-86.387%
2025-12-17	2.0800	2.0800	2.0800	2.0800	+0.971%	1	2,311	-87.500%
2025-12-16	2.0700	2.0800	2.0100	2.0600	-4.630%	33	2,311	-87.379%
2025-12-15	2.0700	2.1900	1.9600	2.1600	+2.370%	359	2,311	-87.963%
2025-12-12	2.1100	2.1100	2.1100	2.1100	+1.932%	1	1,986	-87.678%
2025-12-11	2.1000	2.1000	1.9000	2.0700	+5.612%	36	1,986	-87.440%
2025-12-10	1.9500	1.9600	1.9500	1.9600	-4.854%	555	1,986	-86.735%
2025-12-09	2.2300	2.2300	2.0600	2.0600	-10.823%	15	1,870	-87.379%
2025-12-05	3.0500	3.0500	2.3100	2.3100	-12.500%	148	1,876	-88.745%
2025-12-04	2.6400	2.6400	2.6400	2.6400	-7.368%	1	1,755	-90.152%
2025-12-02	2.8500	2.8500	2.8500	2.8500	-1.042%	3	1,755	-90.877%
2025-12-01	3.0500	3.0500	2.8800	2.8800	-6.494%	5	1,752	-90.972%
2025-11-26	3.0800	3.0800	3.0800	3.0800	-10.983%	3	1,749	-91.558%
2025-11-21	3.6000	3.6000	3.4500	3.4600	-2.809%	22	1,749	-92.486%
2025-11-20	3.7300	3.7300	3.5600	3.5600	+0.282%	103	1,749	-92.697%
2025-11-19	3.5500	3.5500	3.5500	3.5500	+9.907%	10	1,851	-92.676%
2025-11-18	3.2300	3.2300	3.2300	3.2300	-0.615%	10	1,861	-91.950%
2025-11-17	3.2500	3.2500	3.2500	3.2500	+19.485%	10	1,853	-92.000%
2025-11-13	2.7200	2.7200	2.7200	2.7200	+28.302%	1	1,848	-90.441%
2025-11-03	2.1600	2.1600	2.0600	2.1200	-0.469%	1,306	816	-87.736%
2025-10-31	2.1300	2.1300	2.1300	2.1300	-3.182%	1	816	-87.793%
2025-10-28	2.1400	2.2000	2.1400	2.2000	-14.063%	258	815	-88.182%
2025-10-22	2.5600	2.5600	2.5600	2.5600	+9.402%	1	880	-89.844%
2025-10-21	2.2900	2.3400	2.2900	2.3400	-8.235%	2	881	-88.889%
2025-10-20	2.4800	2.5500	2.4800	2.5500	-15.000%	63	880	-89.804%
2025-10-16	2.6500	3.0000	2.6500	3.0000	+47.059%	9	827	-91.333%
2025-10-15	2.0400	2.0400	2.0400	2.0400	-1.449%	1	825	-87.255%
2025-10-13	2.0700	2.0700	2.0700	2.0700	-5.909%	9	826	-87.440%
2025-10-10	2.0700	2.2000	1.9500	2.2000	+9.453%	12	831	-88.182%
2025-10-06	2.0100	2.0100	2.0100	2.0100	+1.515%	5	826	-87.065%
2025-10-01	1.9800	1.9800	1.9800	1.9800	-6.161%	10	826	-86.869%
2025-09-30	2.1100	2.1100	2.1100	2.1100	+2.427%	1	836	-87.678%
2025-09-25	2.0500	2.0600	2.0500	2.0600	+8.421%	3	836	-87.379%
2025-09-24	1.9000	1.9000	1.9000	1.9000	+4.396%	3	836	-86.316%
2025-09-23	1.8200	1.8200	1.8200	1.8200	+1.111%	4	836	-85.714%
2025-09-22	1.8000	1.8000	1.8000	1.8000	+4.651%	1	836	-85.556%
2025-09-18	1.7200	1.7200	1.7200	1.7200	-6.011%	4	835	-84.884%
2025-09-17	1.8300	1.8300	1.8300	1.8300	-4.188%	5	835	-85.792%
2025-09-16	1.9100	1.9100	1.9100	1.9100	+0.526%	1	835	-86.387%
2025-09-15	1.8200	1.9000	1.8200	1.9000	+0.529%	29	835	-86.316%
2025-09-11	1.8900	1.8900	1.8900	1.8900	-21.901%	4	856	-86.243%
2025-09-05	2.3600	2.4200	2.3600	2.4200	+13.084%	14	860	-89.256%
2025-09-04	2.4200	2.4200	2.0200	2.1400	-15.748%	19	858	-87.850%
2025-09-02	2.5400	2.5400	2.5400	2.5400	+5.833%	18	842	-89.764%
2025-08-29	2.4000	2.4000	2.4000	2.4000	+7.143%	1	834	-89.167%
2025-08-28	2.2400	2.2400	2.2400	2.2400	-8.943%	1	834	-88.393%
2025-08-26	2.4600	2.4600	2.4600	2.4600	0.000%	20	850	-89.431%
2025-08-22	2.4600	2.4600	2.4600	2.4600	-8.889%	5	850	-89.431%
2025-08-21	2.7500	2.7500	2.7000	2.7000	-11.475%	31	845	-90.370%
2025-08-20	3.0500	3.0500	3.0500	3.0500	+5.172%	11	846	-91.475%
2025-08-15	2.9000	2.9000	2.9000	2.9000	+2.113%	7	835	-91.034%
2025-08-14	2.8400	2.8400	2.8400	2.8400	-9.841%	9	828	-90.845%
2025-08-07	3.1500	3.1500	3.1500	3.1500	0.000%	5	819	-91.746%
2025-08-06	3.1500	3.1500	3.1500	3.1500	-3.670%	5	814	-91.746%
2025-08-04	3.2700	3.2700	3.2700	3.2700	+13.937%	25	819	-92.049%
2025-07-30	2.8700	2.8700	2.8700	2.8700	-5.592%	1	837	-90.941%
2025-07-25	3.0400	3.0400	3.0400	3.0400	+0.997%	2	837	-91.447%
2025-07-24	3.0100	3.0100	3.0100	3.0100	-2.903%	2	839	-91.362%
2025-07-22	3.0800	3.1000	3.0800	3.1000	+4.377%	17	837	-91.613%
2025-07-21	2.9700	2.9700	2.9700	2.9700	+3.484%	3	840	-91.246%
2025-07-18	2.8700	2.8700	2.8700	2.8700	-5.902%	12	843	-90.941%
2025-07-16	3.1500	3.1500	3.0500	3.0500	-6.154%	25	831	-91.475%
2025-07-15	3.2500	3.2500	3.2500	3.2500	+7.261%	5	806	-92.000%
2025-07-14	3.0300	3.0300	3.0300	3.0300	+2.712%	1	806	-91.419%
2025-07-11	2.9300	2.9500	2.9300	2.9500	+6.498%	66	806	-91.186%
2025-07-10	2.9900	2.9900	2.7700	2.7700	-9.180%	14	740	-90.614%
2025-07-09	3.0400	3.0500	3.0400	3.0500	+1.667%	115	734	-91.475%
2025-07-08	2.9900	3.0000	2.9900	3.0000	-1.316%	250	754	-91.333%
2025-07-07	2.8600	3.0400	2.8600	3.0400	+4.467%	40	504	-91.447%
2025-07-03	3.0000	3.0000	2.9100	2.9100	-3.000%	2	540	-91.065%
2025-07-02	3.1500	3.1500	3.0000	3.0000	-3.226%	101	540	-91.333%
2025-07-01	3.1000	3.1000	3.1000	3.1000	+2.990%	3	690	-91.613%
2025-06-30	3.0200	3.0200	2.9300	3.0100	-23.214%	14	687	-91.362%
2025-06-27	3.9200	3.9200	3.9200	3.9200	-0.759%	5	678	-93.367%
2025-06-25	4.0000	4.0000	3.9500	3.9500	-10.227%	29	683	-93.418%
2025-06-23	4.4000	4.4000	4.4000	4.4000	+4.762%	2	712	-94.091%
2025-06-18	4.2000	4.2000	4.2000	4.2000	-4.545%	150	562	-93.810%
2025-06-17	4.4000	4.4000	4.4000	4.4000	+4.762%	1	562	-94.091%
2025-06-11	4.2000	4.2000	4.2000	4.2000	-13.402%	2	563	-93.810%
2025-06-03	4.8500	4.8500	4.8500	4.8500	+1.464%	1	563	-94.639%
2025-05-15	4.7700	4.7800	4.7700	4.7800	+3.240%	11	562	-94.561%
2025-05-13	4.6300	4.6300	4.6300	4.6300	-11.810%	1	553	-94.384%
2025-05-08	5.2500	5.2500	5.2500	5.2500	-0.943%	1	554	-95.048%
2025-05-05	5.3000	5.3000	5.3000	5.3000	+0.569%	1	553	-95.094%
2025-05-02	5.3000	5.3000	5.2700	5.2700	-16.349%	8	552	-95.066%
2025-04-22	6.2900	6.3100	6.2900	6.3000	-2.326%	23	550	-95.873%
2025-04-15	6.4500	6.4500	6.4500	6.4500	-10.042%	3	527	-95.969%
2025-04-11	7.1700	7.1700	7.1700	7.1700	-13.718%	2	524	-96.374%
2025-04-09	8.2200	8.3100	8.2200	8.3100	+0.484%	3	524	-96.871%
2025-04-07	8.3200	8.3200	8.2700	8.2700	+4.684%	22	521	-96.856%
2025-04-04	8.1200	8.1200	7.9000	7.9000	+10.799%	4	503	-96.709%
2025-04-03	7.1300	7.1300	7.1200	7.1300	+21.880%	20	503	-96.353%
2025-03-31	5.9500	5.9500	5.8500	5.8500	+8.736%	2	523	-95.556%
2025-03-24	5.3800	5.3800	5.3800	5.3800	-1.284%	50	522	-95.167%
2025-03-20	5.4500	5.4500	5.4500	5.4500	0.000%	1	522	-95.229%
2025-03-19	5.3500	5.6500	5.3500	5.4500	-8.094%	26	523	-95.229%
2025-03-14	5.9300	5.9300	5.9300	5.9300	-5.120%	2	498	-95.616%
2025-03-12	6.2500	6.2500	6.2500	6.2500	+2.965%	1	498	-95.840%
2025-03-11	6.3100	6.3500	6.0700	6.0700	+5.017%	16	498	-95.717%
2025-03-07	6.0000	6.2100	5.7800	5.7800	+27.876%	156	493	-95.502%
2025-03-06	4.1700	4.5200	4.1700	4.5200	+22.162%	251	438	-94.248%
2025-02-28	3.7000	3.7000	3.7000	3.7000	+3.641%	20	187	-92.973%
2025-02-27	3.5700	3.5700	3.5700	3.5700	+3.478%	1	187	-92.717%
2025-02-26	3.4500	3.4500	3.4500	3.4500	-0.289%	1	188	-92.464%
2025-02-25	3.4600	3.4600	3.4600	3.4600	+7.788%	4	185	-92.486%
2025-02-24	3.2600	3.2600	3.2100	3.2100	+3.548%	14	185	-91.900%
2025-02-21	3.0200	3.1000	3.0200	3.1000	+5.085%	14	189	-91.613%
2025-02-19	2.9500	2.9500	2.9500	2.9500	-5.449%	10	182	-91.186%
2025-02-13	3.1200	3.1200	3.1200	3.1200	+2.970%	1	182	-91.667%
2025-02-11	2.9000	3.0600	2.9000	3.0300	-0.980%	20	182	-91.419%
2025-02-06	3.0600	3.0600	3.0600	3.0600	+1.325%	1	165	-91.503%
2025-01-31	3.1000	3.1000	3.0200	3.0200	+5.965%	50	165	-91.391%
2025-01-29	2.8500	2.8500	2.8500	2.8500	-5.000%	2	141	-90.877%
2025-01-28	3.0000	3.0000	3.0000	3.0000	+19.048%	105	139	-91.333%
2025-01-27	2.5200	2.5200	2.5200	2.5200	0.000%	8	39	-89.683%
2025-01-06	2.5200	2.5200	2.5200	2.5200	-10.320%	3	31	-89.683%
2024-12-24	2.8100	2.8100	2.8100	2.8100	-14.848%	4	27	-90.747%
2024-12-16	3.3000	3.3000	3.3000	3.3000	+13.793%	1	26	-92.121%
2024-12-13	2.9000	2.9000	2.9000	2.9000	+1.399%	10	26	-91.034%
2024-12-05	2.8600	2.8600	2.8600	2.8600	-13.333%	1	26	-90.909%
2024-11-27	3.1000	3.3000	3.1000	3.3000	+15.789%	16	19	-92.121%
2024-11-25	2.8500	2.8500	2.8500	2.8500	+5.166%	10	19	-90.877%
2024-11-08	2.7100	2.7100	2.7100	2.7100	-12.581%	2	11	-90.406%
2024-11-06	3.1000	3.1000	3.1000	3.1000	+29.167%	5	12	-91.613%
2024-09-25	2.4000	2.4000	2.4000	2.4000	-41.463%	1	8	-89.167%
2024-09-23	4.1000	4.1000	4.1000	4.1000	+2.500%	5	7	-93.659%
2024-09-20	4.0000	4.0000	4.0000	4.0000	0.000%	4	2	-93.500%