Dark

SE20270115C105
SE Jan 15 2027 105.00 Call (SE270115C00105000)
option OPRA

EOD

Aug 17, 2026

23.60-30.074%(-10.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	23.6000	23.6000	23.6000	23.6000	-30.074%	1	255	0.000%
2026-08-11	31.0000	33.7500	31.0000	33.7500	+59.953%	8	256	-30.074%
2026-08-06	21.1000	21.1000	21.1000	21.1000	-4.308%	1	258	+11.848%
2026-08-04	22.0500	22.0500	22.0500	22.0500	+13.077%	10	257	+7.029%
2026-08-03	19.5000	19.5000	19.5000	19.5000	-2.743%	1	267	+21.026%
2026-07-29	21.4500	21.4500	20.0500	20.0500	+11.699%	7	267	+17.706%
2026-07-28	17.9500	17.9500	17.9500	17.9500	+19.111%	3	268	+31.476%
2026-07-24	13.3000	15.0700	13.3000	15.0700	-13.391%	66	265	+56.603%
2026-07-23	17.4000	17.4000	17.4000	17.4000	-10.769%	10	218	+35.632%
2026-07-20	19.5000	19.5000	19.5000	19.5000	+12.069%	2	218	+21.026%
2026-07-17	17.4000	17.4000	17.4000	17.4000	-16.587%	1	220	+35.632%
2026-07-14	20.8600	20.8600	20.8600	20.8600	-13.587%	5	219	+13.135%
2026-07-10	24.4400	24.4400	24.1400	24.1400	+34.860%	15	219	-2.237%
2026-07-07	17.9000	17.9000	17.9000	17.9000	+2.286%	10	219	+31.844%
2026-07-06	17.5000	17.5000	17.5000	17.5000	-2.778%	2	229	+34.857%
2026-07-02	18.5000	18.5000	18.0000	18.0000	+2.798%	11	220	+31.111%
2026-07-01	17.5100	17.5100	17.5100	17.5100	+38.091%	1	220	+34.780%
2026-06-30	12.2500	12.7500	12.2500	12.6800	+6.824%	14	220	+86.120%
2026-06-29	11.8700	11.8700	11.8700	11.8700	+11.981%	2	220	+98.821%
2026-06-26	9.2000	10.6000	9.2000	10.6000	-6.608%	5	220	+122.642%
2026-06-24	11.4000	11.4000	11.3500	11.3500	-0.351%	2	221	+107.930%
2026-06-18	11.3500	11.7500	11.3500	11.3900	-5.083%	6	220	+107.199%
2026-06-17	12.2500	12.2600	12.0000	12.0000	+24.352%	6	220	+96.667%
2026-06-15	10.0000	10.0000	9.6500	9.6500	+16.265%	5	220	+144.560%
2026-06-11	8.2000	8.3000	8.2000	8.3000	-6.846%	6	220	+184.337%
2026-06-10	8.9100	8.9100	8.9100	8.9100	+0.678%	1	215	+164.871%
2026-06-09	8.8500	8.9500	8.6500	8.8500	-3.279%	28	216	+166.667%
2026-06-08	9.1500	9.1500	9.1500	9.1500	-26.800%	1	208	+157.923%
2026-06-04	12.5000	12.5000	12.5000	12.5000	+4.167%	1	208	+88.800%
2026-06-03	12.0000	12.0000	12.0000	12.0000	-19.409%	1	208	+96.667%
2026-06-01	14.8900	14.8900	14.8900	14.8900	+16.328%	1	207	+58.496%
2026-05-29	12.8000	12.8000	12.8000	12.8000	-11.234%	1	207	+84.375%
2026-05-27	14.4200	14.4200	14.4200	14.4200	+21.688%	1	207	+63.662%
2026-05-26	11.8500	11.8500	11.8500	11.8500	+3.043%	1	207	+99.156%
2026-05-21	11.3500	11.5000	11.1900	11.5000	+10.577%	64	207	+105.217%
2026-05-20	10.1000	10.4000	10.1000	10.4000	-2.256%	2	207	+126.923%
2026-05-19	10.3000	10.6400	10.0500	10.6400	-1.481%	8	181	+121.805%
2026-05-18	11.1400	11.5500	10.8000	10.8000	-4.000%	9	181	+118.519%
2026-05-15	11.3000	11.3000	11.2500	11.2500	-2.174%	2	181	+109.778%
2026-05-14	11.5000	11.5000	11.5000	11.5000	+21.053%	1	171	+105.217%
2026-05-11	9.1500	9.5000	9.1500	9.5000	-5.567%	10	171	+148.421%
2026-05-05	10.8500	10.8500	10.0600	10.0600	-5.981%	6	161	+134.592%
2026-04-30	10.7000	10.7000	10.7000	10.7000	-2.727%	1	161	+120.561%
2026-04-28	11.0000	11.0000	11.0000	11.0000	-0.452%	2	162	+114.545%
2026-04-24	11.0500	11.0500	11.0500	11.0500	-0.897%	1	162	+113.575%
2026-04-22	11.5000	11.5000	11.1500	11.1500	-24.407%	25	162	+111.659%
2026-04-17	14.7500	14.7500	14.7500	14.7500	+22.917%	1	162	+60.000%
2026-04-15	12.0000	12.0000	12.0000	12.0000	+3.627%	2	162	+96.667%
2026-04-10	11.8000	11.8000	11.5800	11.5800	-1.864%	7	164	+103.800%
2026-04-08	11.8000	11.8000	11.8000	11.8000	+22.917%	1	164	+100.000%
2026-04-07	9.6000	9.6000	9.6000	9.6000	-9.005%	1	164	+145.833%
2026-04-02	10.5500	10.5500	10.5500	10.5500	+9.326%	1	164	+123.697%
2026-03-27	9.6500	9.6500	9.6500	9.6500	-8.095%	1	164	+144.560%
2026-03-26	10.5000	10.5000	10.5000	10.5000	-4.110%	1	165	+124.762%
2026-03-25	10.7500	10.9500	10.7500	10.9500	+14.063%	6	165	+115.525%
2026-03-24	9.6000	9.6000	9.6000	9.6000	-7.514%	3	163	+145.833%
2026-03-20	10.3800	10.3800	10.3800	10.3800	-3.889%	12	163	+127.360%
2026-03-19	10.8000	10.8000	10.8000	10.8000	-9.244%	1	163	+118.519%
2026-03-18	12.0000	12.0000	11.9000	11.9000	-7.031%	2	162	+98.319%
2026-03-17	12.8000	12.8000	12.8000	12.8000	-2.662%	1	163	+84.375%
2026-03-13	12.7500	13.2000	12.7500	13.1500	-1.128%	7	163	+79.468%
2026-03-11	13.8000	13.8000	13.3000	13.3000	-8.591%	4	159	+77.444%
2026-03-09	14.7600	14.7600	14.5000	14.5500	+2.465%	13	158	+62.199%
2026-03-04	14.1200	14.2000	14.1200	14.2000	-2.069%	3	148	+66.197%
2026-03-03	10.0500	15.0500	9.5000	14.5000	-37.500%	17	148	+62.759%
2026-03-02	23.2000	23.2000	23.2000	23.2000	-10.769%	1	145	+1.724%
2026-02-27	26.0000	26.0000	26.0000	26.0000	+4.670%	2	144	-9.231%
2026-02-26	24.8900	24.8900	24.8400	24.8400	+10.400%	12	142	-4.992%
2026-02-25	22.5000	22.5000	22.5000	22.5000	-14.286%	2	139	+4.889%
2026-02-17	27.4500	27.4500	26.2500	26.2500	+6.061%	2	139	-10.095%
2026-02-13	24.7500	24.7500	24.7500	24.7500	-7.993%	2	138	-4.646%
2026-02-12	26.9000	26.9000	26.9000	26.9000	+4.062%	2	138	-12.268%
2026-02-06	27.5000	27.5000	25.7500	25.8500	+6.818%	12	138	-8.704%
2026-02-04	24.2000	24.2000	24.2000	24.2000	-0.412%	2	134	-2.479%
2026-02-03	25.8000	25.8000	24.3000	24.3000	-21.990%	19	132	-2.881%
2026-02-02	31.1500	31.1500	31.1500	31.1500	-0.352%	1	120	-24.238%
2026-01-30	31.5400	31.5400	31.2600	31.2600	-11.193%	2	119	-24.504%
2026-01-29	35.2000	35.2000	35.2000	35.2000	+3.044%	1	120	-32.955%
2026-01-20	34.1600	34.1600	34.1600	34.1600	-2.623%	1	121	-30.913%
2026-01-15	35.2300	35.2300	35.0800	35.0800	-10.212%	33	120	-32.725%
2026-01-13	39.1700	39.1700	39.0700	39.0700	-5.969%	2	120	-39.596%
2026-01-12	41.5600	41.5600	41.5500	41.5500	-18.369%	5	119	-43.201%
2026-01-07	50.9000	50.9000	50.9000	50.9000	+24.663%	4	119	-53.635%
2025-12-30	41.3000	41.3000	40.8300	40.8300	-1.496%	4	117	-42.199%
2025-12-29	41.4500	41.4500	41.4500	41.4500	+6.692%	2	115	-43.064%
2025-12-26	38.7000	38.8500	38.7000	38.8500	+4.717%	2	115	-39.254%
2025-12-22	37.1500	37.1500	37.1000	37.1000	+3.922%	2	115	-36.388%
2025-12-18	35.7000	35.7000	35.7000	35.7000	-9.114%	1	116	-33.894%
2025-12-10	39.2800	39.2800	39.2800	39.2800	-3.394%	1	116	-39.919%
2025-12-08	40.6600	40.6600	40.6600	40.6600	-14.902%	3	117	-41.958%
2025-12-01	47.9200	47.9200	47.7800	47.7800	-2.190%	2	114	-50.607%
2025-11-20	48.8500	48.8500	48.8500	48.8500	-12.219%	1	112	-51.689%
2025-11-17	55.6500	55.6500	55.6500	55.6500	+0.907%	1	112	-57.592%
2025-11-12	55.1500	55.1500	55.1500	55.1500	-40.256%	1	113	-57.208%
2025-10-03	92.3100	92.3100	92.3100	92.3100	+8.626%	3	112	-74.434%
2025-10-02	84.9800	84.9800	84.9800	84.9800	-15.190%	5	113	-72.229%
2025-09-08	100.2000	100.2000	100.2000	100.2000	+4.812%	1	108	-76.447%
2025-09-05	95.8000	95.8000	95.6000	95.6000	+8.636%	3	107	-75.314%
2025-08-13	88.0000	88.0000	88.0000	88.0000	+32.630%	9	104	-73.182%
2025-08-04	66.3500	66.3500	66.3500	66.3500	-4.298%	1	95	-64.431%
2025-06-27	69.3300	69.3300	69.3300	69.3300	-3.655%	1	96	-65.960%
2025-06-24	71.9600	71.9600	71.9600	71.9600	-7.304%	1	96	-67.204%
2025-06-06	77.6300	77.6300	77.6300	77.6300	-4.830%	6	97	-69.599%
2025-06-05	81.5700	81.5700	81.5700	81.5700	+7.202%	10	94	-71.068%
2025-05-16	76.0900	76.0900	76.0900	76.0900	+2.824%	2	101	-68.984%
2025-05-14	74.0000	74.0000	74.0000	74.0000	+25.085%	44	101	-68.108%
2025-05-12	58.8900	59.1600	58.8900	59.1600	+5.080%	2	57	-60.108%
2025-05-09	56.3000	56.3000	56.3000	56.3000	+46.615%	20	57	-58.082%
2025-04-21	40.2000	40.4000	38.4000	38.4000	-11.111%	20	60	-38.542%
2025-04-17	43.9500	43.9500	43.2000	43.2000	+3.004%	25	85	-45.370%
2025-04-16	41.9400	41.9400	41.9400	41.9400	+0.551%	1	85	-43.729%
2025-04-11	38.4400	41.7100	38.0000	41.7100	+7.224%	24	85	-43.419%
2025-04-10	41.0000	41.0000	38.9000	38.9000	+18.237%	21	89	-39.332%
2025-04-08	32.8000	32.9000	32.8000	32.9000	-3.942%	2	102	-28.267%
2025-04-07	30.8500	34.2500	30.8500	34.2500	+2.545%	23	101	-31.095%
2025-04-04	33.7800	33.7900	33.3000	33.4000	-19.421%	166	118	-29.341%
2025-04-03	42.3500	42.3500	41.4500	41.4500	-15.408%	4	78	-43.064%
2025-03-28	49.5600	49.5600	49.0000	49.0000	+8.407%	26	79	-51.837%
2025-03-18	46.0000	46.0000	44.8000	45.2000	-7.755%	20	79	-47.788%
2025-03-12	49.0000	49.0000	49.0000	49.0000	-16.596%	6	87	-51.837%
2025-03-05	58.7500	58.7500	58.7500	58.7500	+32.320%	1	84	-59.830%
2025-03-03	48.3000	48.5000	44.4000	44.4000	-13.703%	28	84	-46.847%
2025-02-21	51.4500	51.4500	51.4500	51.4500	+14.130%	2	92	-54.130%
2025-01-31	45.0800	45.0800	45.0800	45.0800	+4.837%	2	91	-47.649%
2025-01-28	43.0000	43.0000	43.0000	43.0000	+4.496%	1	90	-45.116%
2025-01-21	41.1500	41.1500	41.1500	41.1500	+16.572%	1	90	-42.649%
2025-01-15	35.3000	35.3000	35.3000	35.3000	+9.627%	2	90	-33.144%
2025-01-13	32.1000	32.2000	32.1000	32.2000	-2.424%	30	88	-26.708%
2025-01-07	33.0000	33.0000	33.0000	33.0000	-2.367%	1	58	-28.485%
2025-01-06	33.3000	33.8000	33.3000	33.8000	-7.270%	2	58	-30.178%
2024-12-20	36.4500	36.4500	36.4500	36.4500	-3.316%	1	57	-35.254%
2024-12-19	37.7000	37.7000	37.7000	37.7000	-5.915%	10	57	-37.401%
2024-12-03	40.0700	40.0700	40.0700	40.0700	+4.078%	3	47	-41.103%
2024-11-19	38.5000	38.5000	38.5000	38.5000	+11.015%	5	47	-38.701%
2024-11-12	35.0800	35.0800	34.6800	34.6800	+28.970%	27	42	-31.949%
2024-11-11	26.8900	26.8900	26.8900	26.8900	-12.949%	1	15	-12.235%
2024-10-25	30.8600	30.8900	30.8600	30.8900	+7.894%	4	14	-23.600%
2024-10-23	28.6300	28.6300	28.6300	28.6300	+0.280%	1	16	-17.569%
2024-10-01	28.6200	28.6200	28.5500	28.5500	+10.402%	4	15	-17.338%
2024-09-26	25.8600	25.8600	25.8600	25.8600	+5.079%	1	15	-8.739%
2024-09-25	24.6100	24.6100	24.6100	24.6100	+4.457%	2	14	-4.104%
2024-09-23	23.5600	23.5600	23.5600	23.5600	+16.634%	1	13	+0.170%
2024-09-19	20.3200	20.3200	19.9500	20.2000	+10.746%	10	12	+16.832%
2024-09-18	18.3500	18.3500	18.2400	18.2400	0.000%	2	2	+29.386%