Dark

SE20260821P80
SE Aug 21 2026 80.00 Put (SE260821P00080000)
option OPRA

EOD

Jul 1, 2026

1.61-37.354%(-0.96)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.1000	2.1000	1.5900	1.6100	-37.354%	41	4,967	0.000%
2026-06-30	3.5000	3.5000	2.4200	2.5700	-26.149%	170	4,989	-37.354%
2026-06-29	3.0000	3.5000	2.7900	3.4800	-13.000%	1,348	4,982	-53.736%
2026-06-26	3.9000	4.1200	3.9000	4.0000	-6.542%	3	4,130	-59.750%
2026-06-25	4.0500	4.2800	3.8000	4.2800	+22.286%	65	4,131	-62.383%
2026-06-24	3.4600	3.7000	3.1000	3.5000	-4.110%	67	4,115	-54.000%
2026-06-23	4.6000	4.7500	3.6000	3.6500	-13.712%	136	4,111	-55.890%
2026-06-22	4.3000	4.3000	4.1000	4.2300	+2.670%	12	4,026	-61.939%
2026-06-18	3.9600	4.1200	3.9600	4.1200	-3.059%	21	3,995	-60.922%
2026-06-17	4.3000	4.3000	3.8500	4.2500	-18.893%	109	3,995	-62.118%
2026-06-16	5.1800	5.2400	5.1800	5.2400	-2.056%	7	3,995	-69.275%
2026-06-15	5.5000	5.5000	5.3500	5.3500	-23.571%	18	4,003	-69.907%
2026-06-12	6.9700	7.0000	6.7500	7.0000	+9.375%	12	4,003	-77.000%
2026-06-11	7.7100	8.0800	6.3300	6.4000	-17.949%	18	4,003	-74.844%
2026-06-10	7.0800	7.8000	7.0800	7.8000	+5.691%	25	4,001	-79.359%
2026-06-09	7.0000	7.4900	7.0000	7.3800	+9.333%	4	4,007	-78.184%
2026-06-08	7.0000	7.0000	6.5700	6.7500	+7.143%	14	4,007	-76.148%
2026-06-05	4.9500	6.3000	4.9500	6.3000	+37.255%	12	4,007	-74.444%
2026-06-04	4.5900	4.5900	4.5900	4.5900	+3.146%	3	4,006	-64.924%
2026-06-03	4.4500	4.4500	4.4500	4.4500	-0.447%	1	4,003	-63.820%
2026-06-02	4.1800	4.4700	4.1600	4.4700	+19.200%	3	4,002	-63.982%
2026-06-01	4.0700	4.1200	3.7500	3.7500	-23.156%	44	4,001	-57.067%
2026-05-29	5.1900	5.1900	4.8800	4.8800	+2.954%	7	4,018	-67.008%
2026-05-28	4.7500	5.0100	4.7000	4.7400	+6.757%	1,009	4,017	-66.034%
2026-05-27	4.7000	4.7000	4.4400	4.4400	-21.416%	6	3,058	-63.739%
2026-05-26	5.6500	5.6700	5.5500	5.6500	-8.130%	9	3,059	-71.504%
2026-05-21	7.1200	7.1200	6.1500	6.1500	-2.381%	24	3,054	-73.821%
2026-05-20	6.3000	6.3000	6.3000	6.3000	+0.800%	20	3,054	-74.444%
2026-05-19	6.0000	6.3500	5.8500	6.2500	+7.388%	91	3,025	-74.240%
2026-05-18	5.6000	6.0000	5.5500	5.8200	+8.785%	43	3,025	-72.337%
2026-05-15	5.3500	5.3500	5.3500	5.3500	-6.957%	1	3,025	-69.907%
2026-05-14	5.9000	6.1400	5.5500	5.7500	+36.905%	43	2,962	-72.000%
2026-05-13	4.0000	4.3000	4.0000	4.2000	+8.247%	11	2,955	-61.667%
2026-05-12	4.9500	4.9500	3.8800	3.8800	-54.884%	11	2,955	-58.505%
2026-05-11	8.8000	8.8000	8.5000	8.6000	+13.757%	8	2,955	-81.279%
2026-05-08	7.7000	8.0700	7.4000	7.5600	+8.000%	10	2,958	-78.704%
2026-05-07	6.5000	7.0000	6.5000	7.0000	-4.110%	53	2,952	-77.000%
2026-05-06	7.2000	7.3000	7.2000	7.3000	-12.575%	19	2,954	-77.945%
2026-05-04	8.2000	8.6000	8.2000	8.3500	+3.727%	8	2,960	-80.719%
2026-05-01	8.3500	8.3500	8.0500	8.0500	-10.056%	17	2,965	-80.000%
2026-04-30	9.0500	9.0500	8.9500	8.9500	-7.254%	12	2,965	-82.011%
2026-04-29	9.5500	9.6500	9.5500	9.6500	+6.512%	16	2,965	-83.316%
2026-04-28	9.0900	9.0900	9.0600	9.0600	+9.157%	100	2,961	-82.230%
2026-04-22	8.5000	8.5000	8.3000	8.3000	+7.792%	3	2,861	-80.602%
2026-04-21	7.3500	7.7000	7.3500	7.7000	+2.667%	3	2,864	-79.091%
2026-04-20	7.3500	7.5500	7.1500	7.5000	+6.534%	40	2,864	-78.533%
2026-04-17	6.7000	7.0400	6.7000	7.0400	-4.218%	66	2,830	-77.131%
2026-04-16	6.9400	7.3500	6.9400	7.3500	-2.649%	12	2,796	-78.095%
2026-04-15	8.9500	8.9500	7.5500	7.5500	-15.169%	43	2,795	-78.675%
2026-04-14	7.5500	8.9000	7.5500	8.9000	-1.111%	15	2,796	-81.910%
2026-04-10	8.7500	9.0000	8.6000	9.0000	-2.174%	10	2,800	-82.111%
2026-04-09	9.2000	9.2000	9.2000	9.2000	-15.982%	1	2,799	-82.500%
2026-04-07	10.9500	10.9500	10.9500	10.9500	+9.829%	1	2,799	-85.297%
2026-04-06	9.9700	9.9700	9.9700	9.9700	-9.116%	3	2,799	-83.852%
2026-04-01	10.3000	10.9700	10.3000	10.9700	+1.293%	21	2,799	-85.324%
2026-03-31	10.8300	10.8300	10.8300	10.8300	-11.375%	1	2,778	-85.134%
2026-03-30	12.2200	12.2200	12.2200	12.2200	-4.307%	1	2,777	-86.825%
2026-03-27	12.0800	12.7700	12.0800	12.7700	+12.710%	2	2,776	-87.392%
2026-03-25	11.6000	11.6000	11.3300	11.3300	-10.787%	21	2,774	-85.790%
2026-03-24	12.7000	12.7000	12.7000	12.7000	+6.010%	10	2,784	-87.323%
2026-03-23	11.9800	11.9800	11.9800	11.9800	-4.921%	1	2,784	-86.561%
2026-03-20	11.6100	12.6500	11.6100	12.6000	+7.692%	228	2,785	-87.222%
2026-03-19	11.8000	11.8000	11.5500	11.7000	+15.385%	36	2,594	-86.239%
2026-03-13	10.2500	10.2500	10.1100	10.1400	-0.783%	14	2,594	-84.122%
2026-03-12	10.0000	10.2200	10.0000	10.2200	+2.508%	3	2,580	-84.247%
2026-03-11	9.4500	9.9700	9.4500	9.9700	+15.930%	17	2,581	-83.852%
2026-03-10	8.8000	8.8000	8.6000	8.6000	-7.527%	3	2,578	-81.279%
2026-03-09	9.5000	9.5500	9.3000	9.3000	+7.266%	114	2,576	-82.688%
2026-03-06	8.6700	8.6700	8.6700	8.6700	+13.333%	1	2,518	-81.430%
2026-03-05	8.2000	8.5000	7.6500	7.6500	-20.313%	11	2,519	-78.954%
2026-03-04	10.2500	10.2500	9.6000	9.6000	-6.796%	265	2,517	-83.229%
2026-03-03	13.3000	13.3000	9.8500	10.3000	+67.480%	2,034	2,317	-84.369%
2026-03-02	5.7500	6.3200	5.7500	6.1500	+23.000%	850	477	-73.821%
2026-02-27	5.0000	5.0000	5.0000	5.0000	-4.398%	1	38	-67.800%
2026-02-26	5.2000	5.3000	5.2000	5.2300	-8.246%	24	37	-69.216%
2026-02-25	5.4500	5.7000	5.4500	5.7000	+1.786%	9	6	-71.754%
2026-02-24	5.5500	5.6000	5.5500	5.6000	+4.478%	2	6	-71.250%
2026-02-06	5.3600	5.3600	5.3600	5.3600	-8.532%	2	4	-69.963%
2026-02-04	5.8600	5.8600	5.8600	5.8600	+27.948%	1	3	-72.526%
2026-02-03	4.5800	4.5800	4.5800	4.5800	+54.730%	1	2	-64.847%
2026-01-16	2.9600	2.9600	2.9600	2.9600	0.000%	1	0	-45.608%