Dark

HPE20270115P25
HPE Jan 15 2027 25.00 Put (HPE270115P00025000)
option OPRA

EOD

Aug 19, 2026

0.3000+20.000%(+0.0500)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.3000	0.3000	0.3000	0.3000	+20.000%	25	815	0.000%
2026-08-17	0.3200	0.3200	0.2500	0.2500	-37.500%	10	840	+20.000%
2026-08-14	0.4800	0.4800	0.2900	0.4000	+11.111%	8	850	-25.000%
2026-08-13	0.3500	0.4900	0.3500	0.3600	-23.404%	319	852	-16.667%
2026-08-12	0.5400	0.5400	0.4700	0.4700	-26.563%	11	858	-36.170%
2026-08-05	0.6400	0.6400	0.6400	0.6400	-5.882%	8	847	-53.125%
2026-08-03	0.6800	0.6800	0.6800	0.6800	-41.379%	1	839	-55.882%
2026-07-28	1.1400	1.1600	1.1400	1.1600	+10.476%	22	839	-74.138%
2026-07-22	1.0500	1.0500	1.0500	1.0500	-11.017%	10	817	-71.429%
2026-07-20	1.1800	1.1800	1.1800	1.1800	+21.649%	2	817	-74.576%
2026-07-13	0.9700	0.9700	0.9700	0.9700	-22.400%	2	819	-69.072%
2026-07-01	1.2500	1.2500	1.2500	1.2500	-11.972%	5	819	-76.000%
2026-06-26	1.3000	1.4200	1.3000	1.4200	+9.231%	12	814	-78.873%
2026-06-24	1.3000	1.3000	1.3000	1.3000	+38.298%	20	811	-76.923%
2026-06-22	0.9400	0.9400	0.9400	0.9400	+17.500%	2	801	-68.085%
2026-06-16	0.8000	0.8000	0.8000	0.8000	+21.212%	20	801	-62.500%
2026-06-02	0.9500	1.2500	0.6500	0.6600	-46.774%	61	786	-54.545%
2026-06-01	1.3500	1.3500	1.2400	1.2400	-17.881%	8	846	-75.806%
2026-05-26	1.7700	1.7700	1.5100	1.5100	-3.205%	7	846	-80.132%
2026-05-22	1.6600	1.6600	1.5100	1.5600	-22.000%	16	853	-80.769%
2026-05-21	2.0000	2.0000	1.9800	2.0000	-4.762%	8	862	-85.000%
2026-05-20	2.1100	2.1100	2.1000	2.1000	-4.545%	5	862	-85.714%
2026-05-19	2.1200	2.2000	2.0000	2.2000	-2.222%	13	852	-86.364%
2026-05-18	2.1400	2.2500	2.0800	2.2500	+7.143%	73	852	-86.667%
2026-05-15	2.1000	2.1000	2.1000	2.1000	+7.692%	7	852	-85.714%
2026-05-14	1.7500	1.9500	1.7500	1.9500	-11.765%	16	792	-84.615%
2026-05-11	2.2200	2.2200	2.2100	2.2100	-2.212%	200	778	-86.425%
2026-05-08	2.2100	2.2600	2.2100	2.2600	-7.755%	7	578	-86.726%
2026-05-07	2.4500	2.4500	2.4500	2.4500	+0.410%	1	574	-87.755%
2026-05-06	2.4400	2.4400	2.4400	2.4400	-4.314%	1	573	-87.705%
2026-05-05	2.5500	2.5500	2.5500	2.5500	-5.556%	3	573	-88.235%
2026-05-04	2.7000	2.7000	2.7000	2.7000	-1.099%	2	573	-88.889%
2026-05-01	2.6900	2.7300	2.6900	2.7300	-9.000%	9	573	-89.011%
2026-04-29	3.0000	3.0000	3.0000	3.0000	-7.692%	3	573	-90.000%
2026-04-28	3.1000	3.2500	3.1000	3.2500	+12.457%	12	570	-90.769%
2026-04-27	2.8800	2.8900	2.8800	2.8900	+1.049%	4	569	-89.619%
2026-04-22	2.8200	2.8600	2.8200	2.8600	+3.623%	4	573	-89.510%
2026-04-21	2.6000	2.7600	2.6000	2.7600	-6.441%	5	572	-89.130%
2026-04-20	3.1000	3.1000	2.9500	2.9500	-14.493%	6	572	-89.831%
2026-04-17	3.4500	3.4500	3.4500	3.4500	-15.854%	1	570	-91.304%
2026-04-16	4.1000	4.1000	4.1000	4.1000	0.000%	1	570	-92.683%
2026-04-15	4.1000	4.1000	4.1000	4.1000	-2.381%	8	569	-92.683%
2026-04-14	4.0800	4.2000	4.0800	4.2000	+5.793%	11	561	-92.857%
2026-04-10	3.9700	3.9700	3.9700	3.9700	-0.750%	1	567	-92.443%
2026-04-08	3.4500	4.0000	3.4500	4.0000	-1.720%	8	567	-92.500%
2026-04-06	4.0700	4.0700	4.0700	4.0700	-6.437%	1	565	-92.629%
2026-04-02	4.6500	4.6500	4.3500	4.3500	-13.000%	77	487	-93.103%
2026-03-31	5.0000	5.0000	5.0000	5.0000	-3.846%	4	487	-94.000%
2026-03-30	4.8500	5.2000	4.8500	5.2000	+18.182%	15	483	-94.231%
2026-03-27	4.4000	4.4500	4.4000	4.4000	+10.000%	110	495	-93.182%
2026-03-26	4.0000	4.0000	4.0000	4.0000	+9.589%	5	403	-92.500%
2026-03-25	3.8000	3.8200	3.6500	3.6500	-40.650%	114	398	-91.781%
2026-03-09	6.1500	6.1500	6.1500	6.1500	+6.957%	1	369	-95.122%
2026-02-27	5.7500	5.7500	5.7500	5.7500	+13.861%	1	368	-94.783%
2026-02-13	5.0500	5.0500	5.0500	5.0500	-2.510%	6	374	-94.059%
2026-02-12	5.1800	5.1800	5.1800	5.1800	+19.630%	6	374	-94.208%
2026-02-09	4.4500	4.4500	4.3200	4.3300	-5.870%	3	368	-93.072%
2026-02-06	4.6500	4.6500	4.5500	4.6000	-3.158%	24	366	-93.478%
2026-02-04	4.9900	4.9900	4.7500	4.7500	-18.103%	22	366	-93.684%
2026-01-21	5.8500	5.8500	5.8000	5.8000	+17.172%	22	348	-94.828%
2026-01-12	4.9500	4.9500	4.9500	4.9500	+16.745%	1	368	-93.939%
2026-01-06	4.2400	4.2500	4.2400	4.2400	-0.235%	84	367	-92.925%
2026-01-05	4.2500	4.2500	4.2500	4.2500	-1.163%	12	279	-92.941%
2025-12-31	4.3000	4.3000	4.3000	4.3000	+2.381%	7	279	-93.023%
2025-12-30	4.2000	4.2000	4.2000	4.2000	+6.329%	7	279	-92.857%
2025-12-23	3.9500	3.9500	3.9500	3.9500	-8.140%	30	279	-92.405%
2025-12-11	4.3000	4.3000	4.3000	4.3000	+11.688%	6	249	-93.023%
2025-12-10	3.8500	3.8500	3.8500	3.8500	-29.616%	30	243	-92.208%
2025-12-03	5.4700	5.4700	5.4700	5.4700	+9.839%	2	213	-94.516%
2025-11-13	4.9800	4.9800	4.9800	4.9800	+3.750%	5	211	-93.976%
2025-11-10	4.8000	4.8000	4.8000	4.8000	+7.865%	40	216	-93.750%
2025-11-03	4.4500	4.4500	4.4500	4.4500	+1.136%	30	205	-93.258%
2025-10-31	4.4000	4.4000	4.4000	4.4000	-13.386%	25	205	-93.182%
2025-10-20	5.0800	5.0800	5.0800	5.0800	-3.422%	20	191	-94.094%
2025-10-16	5.3000	6.0500	5.2600	5.2600	+31.500%	48	171	-94.297%
2025-10-15	4.0000	4.0000	4.0000	4.0000	+5.263%	5	171	-92.500%
2025-10-08	3.3500	3.8000	3.3500	3.8000	-10.588%	51	170	-92.105%
2025-09-29	4.2500	4.2500	4.2500	4.2500	-2.299%	8	119	-92.941%
2025-09-25	4.3500	4.3500	4.3500	4.3500	+19.178%	20	111	-93.103%
2025-09-18	3.6700	3.6700	3.6500	3.6500	-6.410%	50	111	-91.781%
2025-09-15	3.9000	3.9000	3.9000	3.9000	+1.563%	3	61	-92.308%
2025-09-12	3.8600	3.8600	3.8400	3.8400	-2.785%	2	58	-92.188%
2025-09-11	3.9000	3.9500	3.9000	3.9500	-13.187%	4	57	-92.405%
2025-09-08	4.4000	4.6500	4.4000	4.5500	0.000%	16	59	-93.407%
2025-09-05	4.5500	4.6000	4.5500	4.5500	-8.081%	7	62	-93.407%
2025-08-22	4.9500	4.9500	4.9500	4.9500	-17.500%	1	62	-93.939%
2025-07-16	6.1000	6.1000	6.0000	6.0000	-18.145%	24	61	-95.000%
2025-06-26	7.3300	7.3300	7.3300	7.3300	+0.964%	3	39	-95.907%
2025-06-25	7.3800	7.3800	7.2500	7.2600	-5.469%	20	40	-95.868%
2025-06-04	7.6800	7.6800	7.6800	7.6800	-15.882%	3	17	-96.094%
2025-05-06	9.1300	9.1300	9.1300	9.1300	-0.761%	1	17	-96.714%
2025-03-24	9.2000	9.2000	9.2000	9.2000	-9.804%	3	18	-96.739%
2025-03-14	10.2000	10.2000	10.2000	10.2000	-3.318%	4	21	-97.059%
2025-03-13	10.5500	10.5500	10.5500	10.5500	+2.927%	2	17	-97.156%
2025-03-10	10.2500	10.2500	10.2500	10.2500	-0.966%	2	17	-97.073%
2025-03-07	10.1000	10.3500	10.1000	10.3500	+77.530%	14	15	-97.101%
2025-02-21	5.8300	5.8300	5.8300	5.8300	+13.645%	2	8	-94.854%
2025-01-14	5.1300	5.1300	5.1300	5.1300	+2.600%	2	7	-94.152%
2025-01-06	5.0000	5.0000	5.0000	5.0000	-13.793%	2	5	-94.000%
2024-12-18	5.8000	5.8000	5.8000	5.8000	+5.455%	1	3	-94.828%
2024-11-22	5.5000	5.5000	5.5000	5.5000	0.000%	4	2	-94.545%