Dark

HPE20280121C30
HPE Jan 21 2028 30.00 Call (HPE280121C00030000)
option OPRA

EOD

Aug 24, 2026

27.00-3.571%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	27.0000	27.0000	27.0000	27.0000	-3.571%	1	4,621	0.000%
2026-08-20	28.0000	28.0000	28.0000	28.0000	-1.754%	1	4,620	-3.571%
2026-08-19	28.5000	28.5000	28.5000	28.5000	-8.800%	5	4,620	-5.263%
2026-08-18	31.2500	31.2500	31.2500	31.2500	-5.303%	1	4,620	-13.600%
2026-08-17	32.0800	33.0000	32.0800	33.0000	-1.049%	72	4,620	-18.182%
2026-08-14	33.3500	33.3500	33.3500	33.3500	-5.040%	2	4,634	-19.040%
2026-08-13	37.5000	37.5000	35.1000	35.1200	+5.371%	98	4,632	-23.121%
2026-08-12	32.0000	33.3500	32.0000	33.3300	+12.601%	33	4,562	-18.992%
2026-08-11	27.8500	30.0000	27.8500	29.6000	-3.046%	15	4,561	-8.784%
2026-08-10	30.6000	30.6000	30.5300	30.5300	+6.562%	3	4,561	-11.562%
2026-08-07	27.7900	28.6500	26.5500	28.6500	+2.321%	8	4,560	-5.759%
2026-08-06	26.6500	28.0000	26.6500	28.0000	-4.988%	7	4,559	-3.571%
2026-08-05	29.8100	29.8100	29.4700	29.4700	+4.134%	5	4,564	-8.381%
2026-08-04	27.0500	28.3000	27.0500	28.3000	+9.266%	15	4,564	-4.594%
2026-08-03	24.8600	25.9000	24.8600	25.9000	+26.218%	5	4,564	+4.247%
2026-07-28	22.9400	22.9400	19.9500	20.5200	-13.600%	50	4,562	+31.579%
2026-07-27	23.7500	23.7500	23.7500	23.7500	+0.550%	10	4,539	+13.684%
2026-07-24	25.0000	25.1000	23.5500	23.6200	-3.592%	9	4,549	+14.310%
2026-07-23	24.2500	24.8200	24.2500	24.5000	-0.407%	4	4,545	+10.204%
2026-07-22	24.5000	24.9600	24.5000	24.6000	+6.957%	3	4,545	+9.756%
2026-07-21	22.7900	23.0000	22.7900	23.0000	+3.837%	3	4,544	+17.391%
2026-07-20	21.8000	22.1500	21.8000	22.1500	+1.466%	300	4,542	+21.896%
2026-07-17	21.1300	21.8300	21.1300	21.8300	-7.106%	4	4,614	+23.683%
2026-07-15	24.1000	24.1000	23.5000	23.5000	-6.188%	5	4,614	+14.894%
2026-07-14	25.4000	25.4000	25.0500	25.0500	+5.696%	206	4,614	+7.784%
2026-07-13	23.7000	23.7000	23.7000	23.7000	-7.782%	1	4,794	+13.924%
2026-07-10	25.7000	25.7000	25.7000	25.7000	+3.213%	1	4,793	+5.058%
2026-07-09	21.7500	24.9000	21.7500	24.9000	+25.758%	9	4,792	+8.434%
2026-07-06	19.9000	20.7000	19.8000	19.8000	+10.000%	33	4,793	+36.364%
2026-07-02	18.1500	18.1500	18.0000	18.0000	-11.504%	2	4,768	+50.000%
2026-07-01	20.3400	20.3400	20.3400	20.3400	-1.739%	1	4,768	+32.743%
2026-06-30	20.7000	20.7000	20.7000	20.7000	-2.358%	1	4,768	+30.435%
2026-06-29	20.0000	21.2700	20.0000	21.2000	+4.177%	12	4,768	+27.358%
2026-06-26	20.3000	20.4300	20.0000	20.3500	-13.404%	19	4,766	+32.678%
2026-06-25	23.6000	23.6200	22.9000	23.5000	-3.372%	51	4,766	+14.894%
2026-06-24	25.1000	25.6000	24.3200	24.3200	-4.063%	45	4,754	+11.020%
2026-06-23	22.6200	25.3500	22.2000	25.3500	+2.632%	32	4,755	+6.509%
2026-06-22	24.4000	24.7000	24.1000	24.7000	+6.009%	78	4,753	+9.312%
2026-06-18	24.5000	24.5000	23.3000	23.3000	-6.986%	20	4,751	+15.880%
2026-06-17	24.5000	26.5900	24.5000	25.0500	+2.245%	13	4,751	+7.784%
2026-06-16	25.3000	25.3000	24.5000	24.5000	-0.810%	18	4,751	+10.204%
2026-06-15	24.5000	25.1200	24.1000	24.7000	-1.200%	11	4,750	+9.312%
2026-06-12	23.0000	25.0000	23.0000	25.0000	+17.096%	5	4,748	+8.000%
2026-06-11	22.0000	22.0000	21.3500	21.3500	-3.829%	8	4,748	+26.464%
2026-06-10	23.6000	23.6000	22.2000	22.2000	-5.451%	31	4,748	+21.622%
2026-06-09	25.0000	25.0000	21.6000	23.4800	-7.010%	48	4,733	+14.991%
2026-06-08	25.7000	25.7000	25.2000	25.2500	-0.980%	21	4,751	+6.931%
2026-06-05	26.0800	26.0800	25.5000	25.5000	-12.039%	5	4,750	+5.882%
2026-06-04	28.9900	28.9900	28.9900	28.9900	-3.816%	18	4,749	-6.864%
2026-06-03	28.4000	30.4900	28.4000	30.1400	+0.467%	39	4,749	-10.418%
2026-06-02	37.5600	37.5600	28.5000	30.0000	+25.000%	299	4,748	-10.000%
2026-06-01	21.2000	24.0000	20.7000	24.0000	+25.130%	103	4,800	+12.500%
2026-05-29	18.5000	20.1200	18.5000	19.1800	+35.356%	109	4,798	+40.772%
2026-05-28	13.9000	14.1700	13.6000	14.1700	+0.141%	24	4,825	+90.543%
2026-05-27	13.9900	14.1500	13.6500	14.1500	-4.392%	4,286	4,834	+90.813%
2026-05-26	14.6700	14.8000	14.6700	14.8000	+4.594%	4	5,936	+82.432%
2026-05-22	12.0000	14.2700	12.0000	14.1500	+28.636%	15	5,936	+90.813%
2026-05-21	11.0000	11.0000	11.0000	11.0000	-0.901%	1	5,935	+145.455%
2026-05-20	11.1500	11.1500	11.1000	11.1000	+6.628%	5	5,935	+143.243%
2026-05-19	10.3700	10.4100	10.3700	10.4100	-0.857%	21	5,957	+159.366%
2026-05-18	10.6500	10.6500	10.5000	10.5000	+1.547%	8	5,957	+157.143%
2026-05-15	10.4000	10.9500	10.3400	10.3400	-9.298%	15	5,957	+161.122%
2026-05-14	10.9000	11.4000	10.5700	11.4000	+18.998%	7	5,957	+136.842%
2026-05-13	9.5000	9.8000	9.0000	9.5800	+21.266%	18	5,962	+181.837%
2026-05-12	7.9000	7.9000	7.9000	7.9000	-9.714%	1	5,962	+241.772%
2026-05-08	8.0000	8.7500	8.0000	8.7500	+15.132%	29	5,962	+208.571%
2026-05-07	7.7500	7.8000	7.6000	7.6000	-5.590%	9	5,967	+255.263%
2026-05-06	7.8000	8.0500	7.6000	8.0500	+4.681%	18	5,967	+235.404%
2026-05-05	7.2500	7.9500	7.2500	7.6900	+8.310%	9	5,968	+251.105%
2026-05-04	7.0500	7.1400	7.0500	7.1000	+1.429%	62	5,968	+280.282%
2026-04-30	6.7000	7.0000	6.7000	7.0000	+6.061%	6	5,969	+285.714%
2026-04-29	6.6000	6.6000	6.6000	6.6000	-2.222%	5	5,974	+309.091%
2026-04-27	6.7500	6.7500	6.7500	6.7500	+0.596%	1	5,979	+300.000%
2026-04-24	6.4400	6.7600	6.4400	6.7100	-4.552%	6	5,979	+302.385%
2026-04-22	6.9500	7.0300	6.7500	7.0300	-0.284%	18	5,976	+284.068%
2026-04-21	7.0000	7.6500	7.0000	7.0500	+13.710%	22	5,973	+282.979%
2026-04-20	5.8500	6.3000	5.8000	6.2000	+13.346%	396	5,973	+335.484%
2026-04-17	5.3200	5.4700	5.3200	5.4700	+5.192%	2	6,055	+393.601%
2026-04-16	4.5000	5.2000	4.5000	5.2000	+22.931%	58	6,056	+419.231%
2026-04-15	4.2500	4.5000	4.2300	4.2300	-4.944%	182	6,009	+538.298%
2026-04-14	4.4500	4.4500	4.4500	4.4500	+3.488%	2	6,014	+506.742%
2026-04-13	4.3000	4.3000	4.3000	4.3000	-6.522%	1	6,014	+527.907%
2026-04-10	4.6000	4.6000	4.6000	4.6000	+1.099%	2	6,013	+486.957%
2026-04-09	4.5500	4.5500	4.5500	4.5500	+2.941%	1	6,013	+493.407%
2026-04-08	4.9500	4.9500	4.4200	4.4200	-1.778%	207	6,012	+510.860%
2026-04-07	4.5700	4.5700	4.4100	4.5000	+5.882%	201	6,012	+500.000%
2026-04-06	4.2500	4.2500	4.2500	4.2500	-3.409%	1	5,915	+535.294%
2026-04-02	4.4000	4.4000	4.4000	4.4000	+11.675%	10	5,915	+513.636%
2026-04-01	4.0000	4.0000	3.9400	3.9400	-1.500%	4	5,915	+585.279%
2026-03-31	3.6500	4.0000	3.6500	4.0000	+14.286%	3	5,914	+575.000%
2026-03-30	3.8000	3.8500	3.5000	3.5000	-20.091%	22	5,908	+671.429%
2026-03-27	5.0000	5.0000	4.2500	4.3800	-13.609%	5	5,909	+516.438%
2026-03-26	5.0300	5.0700	5.0300	5.0700	-5.587%	21	5,909	+432.544%
2026-03-25	4.9500	5.5500	4.9500	5.3700	+46.721%	57	5,909	+402.793%
2026-03-24	2.9500	3.6600	2.9500	3.6600	+32.609%	57	5,872	+637.705%
2026-03-23	3.0000	3.0000	2.7600	2.7600	-7.692%	4,080	5,864	+878.261%
2026-03-20	2.9900	2.9900	2.9900	2.9900	+10.332%	1	2,581	+803.010%
2026-03-18	2.6600	2.7100	2.6600	2.7100	-4.240%	51	2,580	+896.310%
2026-03-17	2.8300	2.8300	2.8300	2.8300	+15.984%	1	2,529	+854.064%
2026-03-13	2.4400	2.4400	2.4400	2.4400	+8.929%	7	2,528	+1,006.557%
2026-03-12	2.2400	2.2400	2.2400	2.2400	-18.841%	2	2,521	+1,105.357%
2026-03-10	2.7900	2.7900	2.6100	2.7600	+9.524%	101	2,519	+878.261%
2026-03-02	2.5200	2.5200	2.5200	2.5200	+7.234%	1	2,471	+971.429%
2026-02-25	2.3500	2.3500	2.3500	2.3500	+7.306%	1	2,472	+1,048.936%
2026-02-24	2.2400	2.2400	2.1700	2.1900	-2.232%	102	2,472	+1,132.877%
2026-02-23	2.2900	2.2900	2.2400	2.2400	-10.400%	101	2,471	+1,105.357%
2026-02-19	2.6000	2.6000	2.5000	2.5000	-12.281%	6	2,571	+980.000%
2026-02-17	2.8500	2.8500	2.8500	2.8500	-4.682%	1	2,570	+847.368%
2026-02-12	3.3000	3.3000	2.9900	2.9900	-10.746%	7	2,569	+803.010%
2026-02-11	3.6200	3.6200	3.3500	3.3500	-8.719%	3	2,576	+705.970%
2026-02-10	3.6700	3.6700	3.6700	3.6700	+3.380%	1	2,574	+635.695%
2026-02-09	3.5100	3.5500	3.5100	3.5500	+3.499%	2	2,573	+660.563%
2026-02-06	3.4000	3.4300	3.4000	3.4300	+9.236%	4	2,572	+687.172%
2026-02-05	3.1400	3.1400	3.1400	3.1400	+3.630%	1	2,572	+759.873%
2026-02-04	2.9500	3.0500	2.9500	3.0300	+28.390%	10	2,572	+791.089%
2026-01-30	2.3600	2.3600	2.3600	2.3600	-3.673%	5	2,564	+1,044.068%
2026-01-29	2.4500	2.4500	2.4500	2.4500	-4.669%	1	2,564	+1,002.041%
2026-01-28	2.5700	2.5700	2.5700	2.5700	+2.390%	5	2,564	+950.584%
2026-01-27	2.5100	2.5100	2.5100	2.5100	+8.190%	5	2,564	+975.697%
2026-01-23	2.3200	2.3200	2.3200	2.3200	-6.827%	1	2,564	+1,063.793%
2026-01-22	2.4400	2.5500	2.4400	2.4900	+3.750%	302	2,565	+984.337%
2026-01-21	2.3500	2.4000	2.2900	2.4000	-29.619%	38	2,342	+1,025.000%
2026-01-20	3.4100	3.4100	3.4100	3.4100	+31.154%	1	2,305	+691.789%
2026-01-16	2.7200	2.7200	2.6000	2.6000	-13.333%	3	2,305	+938.462%
2026-01-15	3.0000	3.0000	3.0000	3.0000	+0.334%	2	2,305	+800.000%
2026-01-13	2.9900	2.9900	2.9900	2.9900	-0.333%	1	2,305	+803.010%
2026-01-12	3.0000	3.0000	3.0000	3.0000	0.000%	25	2,305	+800.000%
2026-01-08	3.0000	3.0000	3.0000	3.0000	-9.910%	4	2,290	+800.000%
2026-01-07	3.3300	3.3300	3.3300	3.3300	-10.724%	18	2,290	+710.811%
2025-12-31	3.8000	3.8000	3.7300	3.7300	-5.570%	232	2,318	+623.861%
2025-12-30	3.9500	3.9500	3.9500	3.9500	+3.947%	94	2,318	+583.544%
2025-12-29	3.8000	3.8000	3.8000	3.8000	-5.000%	20	2,318	+610.526%
2025-12-26	4.0000	4.0000	4.0000	4.0000	+3.627%	106	2,319	+575.000%
2025-12-23	3.8600	3.8600	3.8600	3.8600	-3.500%	1	2,249	+599.482%
2025-12-19	4.0000	4.0000	4.0000	4.0000	+6.667%	51	2,250	+575.000%
2025-12-17	3.7500	3.7500	3.7500	3.7500	+4.167%	1	2,251	+620.000%
2025-12-15	3.6000	3.6000	3.6000	3.6000	-21.909%	3	2,252	+650.000%
2025-12-10	4.6100	4.6100	4.6100	4.6100	+8.471%	1	2,249	+485.683%
2025-12-09	4.0600	4.2500	4.0600	4.2500	+12.434%	22	2,250	+535.294%
2025-12-08	3.6000	3.7900	3.6000	3.7800	+6.780%	12	2,249	+614.286%
2025-12-05	2.6900	3.5400	2.6000	3.5400	+14.563%	45	2,253	+662.712%
2025-12-02	3.0900	3.0900	3.0900	3.0900	+8.421%	13	2,253	+773.786%
2025-11-28	2.8500	2.8500	2.8500	2.8500	+18.257%	1	2,266	+847.368%
2025-11-21	2.4100	2.4100	2.4100	2.4100	-3.600%	2	2,266	+1,020.332%
2025-11-20	2.6100	2.6100	2.4000	2.5000	-12.281%	102	2,266	+980.000%
2025-11-17	3.0000	3.0500	2.8400	2.8500	-25.781%	54	2,324	+847.368%
2025-11-14	3.8400	3.8400	3.8400	3.8400	+6.667%	1	2,329	+603.125%
2025-11-13	3.7500	3.7500	3.6000	3.6000	0.000%	3	2,328	+650.000%
2025-11-11	3.6000	3.6000	3.6000	3.6000	+16.129%	3	2,325	+650.000%
2025-11-10	3.1000	3.1000	3.1000	3.1000	-18.421%	1	2,328	+770.968%
2025-11-07	3.8000	3.8000	3.8000	3.8000	-4.762%	1	2,328	+610.526%
2025-11-06	4.1500	4.1500	3.8000	3.9900	-1.481%	1,531	2,329	+576.692%
2025-11-05	4.0500	4.0500	4.0500	4.0500	-5.814%	1	832	+566.667%
2025-11-04	4.3500	4.3500	4.3000	4.3000	+1.896%	7	832	+527.907%
2025-11-03	4.3700	4.3700	4.2200	4.2200	+0.476%	4	834	+539.810%
2025-10-31	4.1000	4.2000	4.1000	4.2000	+0.962%	18	834	+542.857%
2025-10-30	4.0500	4.1600	4.0500	4.1600	+6.667%	26	834	+549.038%
2025-10-28	3.7900	3.9000	3.7900	3.9000	-1.015%	52	860	+592.308%
2025-10-27	3.5600	3.9500	3.5600	3.9400	+19.757%	57	792	+585.279%
2025-10-22	3.2900	3.2900	3.2900	3.2900	-5.460%	200	792	+720.669%
2025-10-21	3.4000	3.5000	3.4000	3.4800	+11.538%	53	592	+675.862%
2025-10-20	3.2000	3.2000	3.1200	3.1200	-6.866%	201	593	+765.385%
2025-10-17	3.2400	3.9500	3.2400	3.3500	+1.515%	9	445	+705.970%
2025-10-16	3.2400	3.5000	2.9900	3.3000	-30.526%	146	448	+718.182%
2025-10-15	4.7000	4.7500	4.7000	4.7500	-3.846%	300	325	+468.421%
2025-10-14	4.9400	4.9400	4.9400	4.9400	+9.778%	2	625	+446.559%
2025-10-13	4.4100	4.5000	4.4100	4.5000	+4.651%	8	625	+500.000%
2025-10-10	4.7000	4.8000	4.3000	4.3000	-14.000%	15	617	+527.907%
2025-10-09	4.9400	5.0000	4.9300	5.0000	+3.093%	27	612	+440.000%
2025-10-08	4.6500	4.8500	4.3300	4.8500	+18.293%	304	592	+456.701%
2025-10-07	4.2500	4.2500	4.0300	4.1000	-2.613%	303	313	+558.537%
2025-10-06	4.2100	4.2100	4.2100	4.2100	+16.944%	1	10	+541.330%
2025-09-30	3.6000	3.6000	3.6000	3.6000	-9.548%	1	9	+650.000%
2025-09-24	3.9800	3.9800	3.9800	3.9800	+2.842%	2	8	+578.392%
2025-09-23	3.8700	3.8700	3.8700	3.8700	-2.273%	2	8	+597.674%
2025-09-22	3.9600	3.9600	3.9600	3.9600	+11.549%	2	8	+581.818%
2025-09-19	3.9600	4.0500	3.5500	3.5500	-11.471%	11	8	+660.563%
2025-09-18	3.9700	4.0100	3.9700	4.0100	0.000%	3	3	+573.317%