Dark

SE20270115C100
SE Jan 15 2027 100.00 Call (SE270115C00100000)
option OPRA

EOD

Jul 1, 2026

19.80+32.000%(+4.80)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	17.9700	19.8000	17.8500	19.8000	+32.000%	82	5,472	0.000%
2026-06-30	12.8600	15.0000	12.8600	15.0000	+4.022%	14	5,469	+32.000%
2026-06-29	13.5900	14.9000	13.1400	14.4200	+15.452%	10	5,471	+37.309%
2026-06-26	12.3000	12.9000	12.0000	12.4900	+5.758%	7	5,470	+58.527%
2026-06-25	11.7000	13.1500	11.7000	11.8100	-15.643%	1,511	5,471	+67.655%
2026-06-24	12.8500	15.1100	12.8500	14.0000	+3.704%	18	4,396	+41.429%
2026-06-23	13.5000	13.5000	13.5000	13.5000	+12.500%	2	4,401	+46.667%
2026-06-22	11.7500	12.0000	11.7500	12.0000	-8.397%	15	4,401	+65.000%
2026-06-18	13.3500	13.5400	13.1000	13.1000	-5.755%	15	4,429	+51.145%
2026-06-17	12.8500	14.2000	12.8500	13.9000	+20.870%	13	4,429	+42.446%
2026-06-16	12.0000	12.0000	11.5000	11.5000	-0.433%	2	4,429	+72.174%
2026-06-15	11.4500	11.5500	11.4500	11.5500	+21.579%	3	4,429	+71.429%
2026-06-12	10.0900	10.0900	9.5000	9.5000	-11.628%	10	4,429	+108.421%
2026-06-11	10.0500	10.8500	10.0000	10.7500	+11.399%	10	4,429	+84.186%
2026-06-10	10.0200	10.2200	9.3500	9.6500	-9.813%	9	4,426	+105.181%
2026-06-09	10.7000	10.8200	9.9500	10.7000	+0.943%	34	4,427	+85.047%
2026-06-08	10.5500	10.8500	10.3000	10.6000	-4.072%	176	4,411	+86.792%
2026-06-05	12.5100	12.5200	11.0100	11.0500	-23.793%	109	4,342	+79.186%
2026-06-04	14.7500	14.7500	14.5000	14.5000	+11.538%	22	4,361	+36.552%
2026-06-03	15.0000	15.0000	13.0000	13.0000	-15.365%	34	4,339	+52.308%
2026-06-02	17.6500	17.6500	15.1000	15.3600	-13.465%	47	4,354	+28.906%
2026-06-01	16.7000	18.7500	16.7000	17.7500	+28.623%	95	4,351	+11.549%
2026-05-29	13.5000	14.5000	13.5000	13.8000	-6.441%	37	4,277	+43.478%
2026-05-28	14.9400	14.9400	14.7000	14.7500	-8.385%	8	4,287	+34.237%
2026-05-27	13.9900	16.2800	13.8600	16.1000	+20.599%	66	4,288	+22.981%
2026-05-26	14.0000	14.2500	13.3500	13.3500	+7.229%	11	4,259	+48.315%
2026-05-22	13.7700	13.7700	11.8500	12.4500	-4.889%	38	4,255	+59.036%
2026-05-21	12.8000	13.4000	12.8000	13.0900	+7.737%	51	4,242	+51.261%
2026-05-20	11.5500	12.3500	11.5500	12.1500	+0.413%	31	4,242	+62.963%
2026-05-19	12.0000	12.8000	11.7000	12.1000	-2.183%	8	4,202	+63.636%
2026-05-18	13.1000	13.1000	12.3500	12.3700	-1.825%	74	4,202	+60.065%
2026-05-15	13.1000	13.4500	12.6000	12.6000	-6.667%	161	4,202	+57.143%
2026-05-14	14.4000	14.4000	12.4000	13.5000	-12.451%	50	4,022	+46.667%
2026-05-13	15.4200	15.4200	15.4200	15.4200	-12.137%	1	3,977	+28.405%
2026-05-12	15.4000	18.2000	15.0000	17.5500	+51.293%	3,570	3,977	+12.821%
2026-05-11	11.0000	12.1900	10.4500	11.6000	-11.111%	63	3,977	+70.690%
2026-05-08	11.9000	13.2000	11.9000	13.0500	-9.689%	17	469	+51.724%
2026-05-07	15.2000	15.2000	14.4500	14.4500	+0.347%	10	462	+37.024%
2026-05-06	14.0000	14.4000	13.5000	14.4000	+15.200%	16	459	+37.500%
2026-05-04	12.0000	12.5000	12.0000	12.5000	-2.724%	4	457	+58.400%
2026-05-01	12.8500	12.8500	12.8500	12.8500	+16.818%	1	456	+54.086%
2026-04-29	11.1000	11.5000	11.0000	11.0000	-16.031%	21	456	+80.000%
2026-04-27	13.1300	13.2000	13.1000	13.1000	+1.708%	20	467	+51.145%
2026-04-24	12.2600	12.9500	12.0000	12.8800	+13.982%	57	453	+53.727%
2026-04-23	12.2000	12.2000	11.1500	11.3000	-8.650%	8	447	+75.221%
2026-04-22	13.1800	13.1800	12.3200	12.3700	-10.362%	242	441	+60.065%
2026-04-21	14.4500	14.4500	13.7500	13.8000	-7.008%	8	660	+43.478%
2026-04-20	15.6000	15.6000	14.8400	14.8400	-9.787%	3	660	+33.423%
2026-04-17	16.5000	16.7500	16.0000	16.4500	+5.584%	18	658	+20.365%
2026-04-16	17.0000	17.0000	15.1400	15.5800	+4.214%	22	672	+27.086%
2026-04-15	14.6500	14.9500	14.4000	14.9500	+0.673%	3	663	+32.441%
2026-04-14	15.0500	15.0500	14.2500	14.8500	+17.857%	4	664	+33.333%
2026-04-13	12.1600	12.6000	12.0000	12.6000	+1.613%	3	661	+57.143%
2026-04-09	12.5000	13.4000	12.4000	12.4000	-24.848%	15	660	+59.677%
2026-04-08	16.5000	16.5000	16.5000	16.5000	+44.737%	2	645	+20.000%
2026-04-07	11.2500	11.4000	11.0500	11.4000	-3.635%	96	645	+73.684%
2026-04-06	12.1900	12.1900	11.8300	11.8300	+3.681%	2	551	+67.371%
2026-04-02	11.4000	11.4100	11.4000	11.4100	-14.211%	2	547	+73.532%
2026-04-01	13.3000	13.3000	13.3000	13.3000	+5.138%	2	547	+48.872%
2026-03-31	12.6500	12.6500	12.6500	12.6500	+18.224%	4	545	+56.522%
2026-03-30	10.7000	10.7000	10.7000	10.7000	-2.727%	3	543	+85.047%
2026-03-27	11.0000	11.0000	10.8000	11.0000	-9.091%	5	540	+80.000%
2026-03-26	12.1000	12.1000	12.1000	12.1000	+10.000%	1	541	+63.636%
2026-03-24	10.3000	11.0000	10.3000	11.0000	-5.172%	2	541	+80.000%
2026-03-23	11.4000	12.0600	11.1000	11.6000	+5.936%	6	541	+70.690%
2026-03-20	11.5200	11.5200	10.9500	10.9500	-7.203%	12	536	+80.822%
2026-03-19	12.0000	12.0000	11.5000	11.8000	-18.733%	45	535	+67.797%
2026-03-17	14.8500	14.8500	14.3000	14.5200	-6.323%	3	505	+36.364%
2026-03-16	15.3000	15.5100	15.3000	15.5000	+5.802%	8	504	+27.742%
2026-03-13	14.5500	14.7500	14.5500	14.6500	+2.091%	35	502	+35.154%
2026-03-12	15.0800	15.0800	14.3000	14.3500	-3.041%	21	499	+37.979%
2026-03-11	15.0000	15.0000	14.8000	14.8000	-7.500%	3	502	+33.784%
2026-03-10	16.8100	17.0000	16.0000	16.0000	+1.911%	23	499	+23.750%
2026-03-09	16.0700	16.1600	15.7000	15.7000	-15.818%	29	478	+26.115%
2026-03-06	18.6500	18.6500	18.6500	18.6500	-4.604%	1	483	+6.166%
2026-03-05	18.1200	19.5500	17.9900	19.5500	+26.129%	17	482	+1.279%
2026-03-04	15.5000	15.6000	15.5000	15.5000	-3.125%	3	491	+27.742%
2026-03-03	11.3500	16.6500	10.3300	16.0000	-36.000%	147	490	+23.750%
2026-03-02	25.0000	25.0000	25.0000	25.0000	-0.794%	2	430	-20.800%
2026-02-25	25.0000	25.5000	24.5000	25.2000	-8.364%	55	374	-21.429%
2026-02-24	27.5000	27.5000	27.5000	27.5000	-15.773%	1	374	-28.000%
2026-02-20	32.6500	32.6500	32.6500	32.6500	+9.564%	1	374	-39.357%
2026-02-18	29.8000	29.8000	29.8000	29.8000	+6.429%	1	375	-33.557%
2026-02-13	28.7500	28.8100	28.0000	28.0000	-1.408%	14	377	-29.286%
2026-02-12	29.2500	29.2500	28.4000	28.4000	-12.074%	11	377	-30.282%
2026-02-10	32.3000	32.3000	32.3000	32.3000	+4.194%	1	366	-38.700%
2026-02-06	31.0000	31.0000	31.0000	31.0000	+8.772%	7	365	-36.129%
2026-02-05	28.5000	28.5000	28.5000	28.5000	+3.000%	3	365	-30.526%
2026-02-04	27.0500	27.6700	26.9000	27.6700	+1.430%	14	364	-28.442%
2026-02-03	27.8900	27.8900	26.7500	27.2800	-19.788%	21	350	-27.419%
2026-01-30	34.0100	34.0100	34.0100	34.0100	-9.307%	1	351	-41.782%
2026-01-29	37.5000	37.5000	37.5000	37.5000	-7.407%	1	352	-47.200%
2026-01-27	40.5000	40.5000	40.5000	40.5000	+2.118%	1	353	-51.111%
2026-01-22	39.6600	39.6600	39.6600	39.6600	+9.498%	1	352	-50.076%
2026-01-21	36.2200	36.2200	36.2200	36.2200	-11.443%	1	353	-45.334%
2026-01-15	39.1100	40.9000	39.1100	40.9000	+4.071%	26	352	-51.589%
2026-01-14	39.3000	39.3000	39.2500	39.3000	-12.041%	29	326	-49.618%
2026-01-12	44.6900	44.6900	44.6800	44.6800	-6.975%	5	333	-55.685%
2026-01-09	48.0300	48.0300	48.0300	48.0300	-3.165%	1	333	-58.776%
2026-01-08	49.6000	49.6000	49.6000	49.6000	-7.394%	1	333	-60.081%
2026-01-07	53.5600	53.5600	53.5600	53.5600	+7.120%	2	333	-63.032%
2026-01-05	50.0000	50.0000	50.0000	50.0000	+13.895%	2	337	-60.400%
2025-12-30	45.1500	45.1500	43.9000	43.9000	-0.205%	11	337	-54.897%
2025-12-29	43.9900	43.9900	43.9900	43.9900	+5.315%	1	328	-54.990%
2025-12-24	41.7700	41.7700	41.7700	41.7700	+1.878%	1	328	-52.598%
2025-12-23	40.0500	41.0000	40.0500	41.0000	+1.010%	3	328	-51.707%
2025-12-22	40.0000	40.5900	39.9000	40.5900	+3.204%	11	329	-51.220%
2025-12-19	39.3300	39.3300	39.3300	39.3300	+2.156%	1	332	-49.657%
2025-12-18	38.4800	38.5000	38.4800	38.5000	+2.258%	51	332	-48.571%
2025-12-17	37.6100	38.5000	37.5000	37.6500	-3.831%	183	282	-47.410%
2025-12-15	40.6400	40.6400	39.1500	39.1500	-10.000%	5	102	-49.425%
2025-12-11	43.3000	43.5000	43.3000	43.5000	+2.837%	4	106	-54.483%
2025-12-10	42.3000	42.3000	42.3000	42.3000	-5.895%	2	108	-53.191%
2025-12-09	43.1900	44.9500	43.1900	44.9500	+3.357%	2	108	-55.951%
2025-12-08	44.5200	44.5200	43.4900	43.4900	-8.442%	3	108	-54.472%
2025-11-21	47.5000	47.5000	47.5000	47.5000	-11.628%	1	108	-58.316%
2025-11-20	53.7500	53.7500	53.7500	53.7500	-5.602%	1	107	-63.163%
2025-11-19	56.9400	56.9400	56.9400	56.9400	-1.828%	1	108	-65.227%
2025-11-18	58.0000	58.0000	58.0000	58.0000	+9.434%	1	108	-65.862%
2025-11-14	53.0000	53.0000	53.0000	53.0000	-2.304%	1	108	-62.642%
2025-11-13	54.2500	54.2500	54.2500	54.2500	-12.500%	2	108	-63.502%
2025-11-12	62.0000	62.0000	62.0000	62.0000	+11.371%	1	106	-68.065%
2025-11-11	64.7500	64.7500	55.6700	55.6700	-16.910%	6	106	-64.433%
2025-11-10	68.4500	68.4500	67.0000	67.0000	+10.288%	3	105	-70.448%
2025-11-07	60.7500	60.7500	60.7500	60.7500	-8.989%	4	102	-67.407%
2025-11-06	66.7500	66.7500	66.7500	66.7500	-4.301%	1	102	-70.337%
2025-11-05	69.7500	69.7500	69.7500	69.7500	+2.198%	1	101	-71.613%
2025-11-04	68.2500	68.2500	68.2500	68.2500	-2.151%	1	100	-70.989%
2025-11-03	69.7500	69.7500	69.7500	69.7500	+1.087%	1	98	-71.613%
2025-10-31	68.5000	69.5000	68.5000	69.0000	+1.099%	8	98	-71.304%
2025-10-30	69.9000	69.9000	68.2500	68.2500	-1.087%	2	96	-70.989%
2025-10-29	70.3300	70.3300	69.0000	69.0000	-14.972%	5	94	-71.304%
2025-10-21	81.1000	81.4500	81.1000	81.1500	+4.105%	12	97	-75.601%
2025-10-20	77.9500	77.9500	77.9500	77.9500	+3.040%	4	92	-74.599%
2025-10-17	75.6500	75.6500	75.6500	75.6500	-23.977%	2	88	-73.827%
2025-10-10	99.4800	99.5100	99.4800	99.5100	+2.683%	2	88	-80.103%
2025-10-09	96.8600	96.9100	96.8600	96.9100	+6.052%	2	86	-79.569%
2025-09-29	91.3800	91.3800	91.3800	91.3800	-5.109%	1	85	-78.332%
2025-09-17	96.3000	96.3000	96.3000	96.3000	-2.432%	1	85	-79.439%
2025-09-16	98.7000	98.7000	98.7000	98.7000	+0.305%	1	85	-79.939%
2025-09-05	97.6000	98.4000	97.6000	98.4000	+1.758%	4	84	-79.878%
2025-09-04	96.7000	96.7000	96.7000	96.7000	+7.337%	1	80	-79.524%
2025-09-03	90.0900	90.0900	90.0900	90.0900	+2.375%	1	80	-78.022%
2025-08-18	88.0000	88.0000	88.0000	88.0000	+3.226%	1	79	-77.500%
2025-08-12	83.0000	85.2500	83.0000	85.2500	+33.725%	3	79	-76.774%
2025-08-06	63.7500	63.7500	63.7500	63.7500	-8.994%	5	79	-68.941%
2025-08-04	70.1600	70.1600	70.0500	70.0500	-3.446%	2	79	-71.734%
2025-07-25	72.5500	72.5500	72.5500	72.5500	+2.908%	1	80	-72.708%
2025-07-21	70.5000	70.5000	70.5000	70.5000	-14.024%	1	79	-71.915%
2025-07-18	82.9000	82.9000	82.0000	82.0000	+13.369%	3	79	-75.854%
2025-07-15	68.9500	72.3300	68.9500	72.3300	+5.253%	4	76	-72.625%
2025-07-09	68.7200	68.7200	68.7200	68.7200	+4.916%	4	74	-71.187%
2025-07-03	65.5000	65.5000	65.5000	65.5000	+0.893%	1	71	-69.771%
2025-07-02	64.9200	64.9200	64.9200	64.9200	-2.170%	2	71	-69.501%
2025-07-01	66.3600	66.3600	66.3600	66.3600	-10.324%	1	73	-70.163%
2025-06-26	74.0000	74.0000	74.0000	74.0000	+6.536%	1	74	-73.243%
2025-06-23	69.4600	69.4600	69.4600	69.4600	-15.375%	2	73	-71.494%
2025-06-06	82.0800	82.0800	82.0800	82.0800	+4.361%	4	74	-75.877%
2025-05-29	78.6500	78.6500	78.6500	78.6500	-2.589%	2	72	-74.825%
2025-05-21	80.7400	80.7400	80.7400	80.7400	+2.073%	2	72	-75.477%
2025-05-20	79.1000	79.1000	79.1000	79.1000	-0.616%	4	72	-74.968%
2025-05-16	83.3700	83.3700	79.5900	79.5900	-0.822%	6	68	-75.123%
2025-05-15	80.2500	80.2500	80.2500	80.2500	+33.728%	1	66	-75.327%
2025-05-12	60.0100	60.0100	60.0100	60.0100	+0.469%	3	65	-67.005%
2025-05-09	59.7300	59.7300	59.7300	59.7300	+2.983%	4	67	-66.851%
2025-05-01	58.0000	58.0000	58.0000	58.0000	+8.818%	1	65	-65.862%
2025-04-30	53.3000	53.3000	53.3000	53.3000	+7.677%	1	66	-62.852%
2025-04-25	50.4000	50.4000	49.5000	49.5000	+6.796%	4	65	-60.000%
2025-04-23	46.3500	46.3500	46.3500	46.3500	+14.247%	5	67	-57.282%
2025-04-21	40.5700	40.5700	40.5700	40.5700	-8.667%	1	67	-51.195%
2025-04-16	44.4200	44.4200	44.4200	44.4200	-1.289%	1	67	-55.425%
2025-04-11	45.0000	45.0000	45.0000	45.0000	+23.457%	6	67	-56.000%
2025-04-07	34.6900	36.4500	34.6900	36.4500	-19.412%	3	64	-45.679%
2025-04-03	44.1500	45.2300	44.1500	45.2300	-13.186%	6	64	-56.224%
2025-03-28	52.1000	52.1000	52.1000	52.1000	+6.327%	2	67	-61.996%
2025-03-20	49.0000	49.0000	49.0000	49.0000	-4.854%	1	66	-59.592%
2025-03-10	53.0000	53.0000	51.5000	51.5000	-2.554%	7	66	-61.553%
2025-03-07	53.1500	53.3800	52.8500	52.8500	-19.559%	6	59	-62.535%
2025-03-05	61.6500	65.7000	61.6500	65.7000	+32.700%	4	58	-69.863%
2025-02-28	49.5100	49.5100	49.5100	49.5100	-1.473%	2	55	-60.008%
2025-02-26	50.2500	50.2500	50.2500	50.2500	-0.159%	1	56	-60.597%
2025-02-24	50.3300	50.3300	50.3300	50.3300	-12.500%	1	56	-60.660%
2025-02-19	57.5200	57.5200	57.5200	57.5200	-3.328%	2	56	-65.577%
2025-02-18	59.5700	59.5700	59.5000	59.5000	+19.000%	2	58	-66.723%
2025-02-10	50.0000	50.0000	50.0000	50.0000	+9.027%	1	56	-60.400%
2025-02-06	45.8600	45.8600	45.8600	45.8600	-2.942%	2	55	-56.825%
2025-02-05	47.2500	47.2500	47.2500	47.2500	-0.274%	2	55	-58.095%
2025-02-04	47.3800	47.3800	47.3800	47.3800	+0.809%	1	55	-58.210%
2025-02-03	47.0000	47.0000	47.0000	47.0000	+8.046%	1	54	-57.872%
2025-01-23	43.5000	43.5000	43.5000	43.5000	+7.673%	1	54	-54.483%
2025-01-17	41.0700	41.0700	40.4000	40.4000	+4.609%	22	54	-50.990%
2025-01-15	38.6200	38.6200	38.6200	38.6200	+6.303%	1	54	-48.731%
2025-01-10	36.3300	36.3300	36.3300	36.3300	+3.800%	4	53	-45.500%
2025-01-07	35.0000	35.0000	35.0000	35.0000	+5.996%	1	53	-43.429%
2025-01-02	33.0200	33.0200	33.0200	33.0200	-11.664%	10	52	-40.036%
2024-12-27	37.3800	37.3800	37.3800	37.3800	-9.971%	2	42	-47.030%
2024-12-11	42.5500	42.5500	41.5200	41.5200	+3.800%	23	42	-52.312%
2024-12-10	40.0000	40.0000	40.0000	40.0000	-4.260%	1	39	-50.500%
2024-12-09	41.7800	41.7800	41.7800	41.7800	-5.045%	1	38	-52.609%
2024-12-04	42.8900	44.0000	42.8900	44.0000	+6.538%	2	37	-55.000%
2024-11-26	41.3000	41.3000	41.3000	41.3000	-0.721%	1	37	-52.058%
2024-11-25	41.6000	41.6000	41.6000	41.6000	+0.241%	1	37	-52.404%
2024-11-22	42.0400	42.0400	41.5000	41.5000	+25.000%	22	38	-52.289%
2024-11-14	33.2000	33.2000	33.2000	33.2000	-16.373%	1	27	-40.361%
2024-11-13	38.8500	39.7000	38.8500	39.7000	-1.195%	10	26	-50.126%
2024-11-12	40.1800	40.1800	40.1800	40.1800	+44.949%	1	16	-50.722%
2024-11-06	27.7200	27.7200	27.7200	27.7200	-5.714%	10	16	-28.571%
2024-11-01	29.4000	29.4000	29.4000	29.4000	+2.797%	2	16	-32.653%
2024-10-29	28.6000	28.6000	28.6000	28.6000	-8.333%	5	15	-30.769%
2024-10-22	31.2000	31.2000	31.2000	31.2000	-2.010%	5	18	-36.538%
2024-10-16	31.8400	31.8400	31.8400	31.8400	-1.880%	10	13	-37.814%
2024-10-14	32.4500	32.4500	32.4500	32.4500	+5.357%	3	5	-38.983%
2024-10-01	30.8000	30.8000	30.8000	30.8000	+45.215%	2	2	-35.714%
2024-09-19	21.2100	21.2100	21.2100	21.2100	0.000%	2	2	-6.648%