Dark

SE20270115C110
SE Jan 15 2027 110.00 Call (SE270115C00110000)
option OPRA

EOD

Aug 21, 2026

18.64-22.333%(-5.36)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	18.6400	18.6400	18.6400	18.6400	-22.333%	5	371	0.000%
2026-08-13	24.0000	24.0000	24.0000	24.0000	-10.247%	1	371	-22.333%
2026-08-12	29.3500	29.3500	26.7400	26.7400	-12.039%	3	370	-30.292%
2026-08-11	27.6500	30.8400	27.6500	30.4000	+52.000%	36	373	-38.684%
2026-08-10	20.5500	20.5800	20.0000	20.0000	+3.788%	5	402	-6.800%
2026-08-04	19.5200	19.6000	19.2700	19.2700	+5.358%	7	400	-3.269%
2026-08-03	16.8400	18.2900	16.8400	18.2900	+15.759%	2	401	+1.914%
2026-07-30	15.5000	15.8000	15.5000	15.8000	-7.059%	11	400	+17.975%
2026-07-29	17.4000	17.4000	17.0000	17.0000	+4.294%	32	409	+9.647%
2026-07-28	16.3000	16.3000	16.3000	16.3000	+3.361%	1	394	+14.356%
2026-07-27	15.7800	15.7800	15.7700	15.7700	+27.177%	5	393	+18.199%
2026-07-24	11.5300	12.4000	11.5300	12.4000	-18.954%	14	388	+50.323%
2026-07-17	14.1500	15.3000	14.1500	15.3000	-27.108%	16	388	+21.830%
2026-07-15	20.9900	20.9900	20.9900	20.9900	+15.967%	1	395	-11.196%
2026-07-14	18.0000	18.7700	18.0000	18.1000	-8.954%	28	396	+2.983%
2026-07-13	20.0000	22.0000	19.8800	19.8800	-9.431%	67	417	-6.237%
2026-07-10	21.2700	22.0500	21.2700	21.9500	+48.311%	47	405	-15.080%
2026-07-08	14.8000	14.8000	14.8000	14.8000	-13.095%	2	380	+25.946%
2026-07-07	17.0300	17.0300	17.0300	17.0300	+1.369%	3	380	+9.454%
2026-07-06	16.5000	16.8000	16.5000	16.8000	+5.660%	10	379	+10.952%
2026-07-02	15.9900	16.1300	15.9000	15.9000	+16.058%	6	369	+17.233%
2026-07-01	14.1000	14.1000	13.7000	13.7000	+23.423%	2	369	+36.058%
2026-06-30	9.8500	11.1000	9.4500	11.1000	+12.690%	28	370	+67.928%
2026-06-29	9.8500	9.8500	9.8500	9.8500	+5.573%	10	345	+89.239%
2026-06-26	9.3300	9.3300	9.3300	9.3300	-1.789%	1	345	+99.786%
2026-06-23	9.5000	9.5000	9.5000	9.5000	+26.667%	17	344	+96.211%
2026-06-12	7.5000	7.5000	7.5000	7.5000	+3.734%	1	341	+148.533%
2026-06-11	7.2300	7.2300	7.2300	7.2300	+1.831%	1	341	+157.815%
2026-06-10	7.0000	7.1000	7.0000	7.1000	-15.072%	4	341	+162.535%
2026-06-09	8.1000	8.3600	8.1000	8.3600	+3.851%	27	342	+122.967%
2026-06-08	7.9500	8.1000	7.9000	8.0500	-3.593%	95	350	+131.553%
2026-06-05	8.6000	8.8000	8.3500	8.3500	-30.417%	20	274	+123.234%
2026-06-02	12.0000	12.0000	12.0000	12.0000	-0.826%	1	266	+55.333%
2026-05-27	12.0000	12.1000	12.0000	12.1000	+22.843%	4	265	+54.050%
2026-05-21	9.8500	9.8500	9.8500	9.8500	+5.914%	26	266	+89.239%
2026-05-20	8.8000	9.3000	8.8000	9.3000	+6.286%	3	266	+100.430%
2026-05-19	9.2500	9.2500	8.6000	8.7500	-5.405%	21	239	+113.029%
2026-05-18	9.5000	9.5000	9.2500	9.2500	-6.091%	2	239	+101.514%
2026-05-15	10.1500	10.1500	9.8000	9.8500	-4.090%	12	239	+89.239%
2026-05-14	10.5100	10.5100	10.2700	10.2700	-15.124%	5	208	+81.500%
2026-05-13	12.1000	12.1000	12.1000	12.1000	-12.000%	1	207	+54.050%
2026-05-12	12.5000	13.7500	12.4200	13.7500	+61.765%	7	207	+35.564%
2026-05-11	8.5000	8.5000	8.5000	8.5000	-18.660%	4	207	+119.294%
2026-05-06	10.4500	10.4500	10.4500	10.4500	+7.179%	1	203	+78.373%
2026-05-05	9.1000	9.7500	9.1000	9.7500	+8.333%	4	204	+91.179%
2026-04-30	9.0000	9.0000	9.0000	9.0000	-2.174%	8	205	+107.111%
2026-04-23	9.0000	9.3000	9.0000	9.2000	-9.804%	3	209	+102.609%
2026-04-22	10.2000	10.2000	10.2000	10.2000	-8.108%	3	209	+82.745%
2026-04-21	11.1000	11.1000	11.1000	11.1000	-1.770%	1	206	+67.928%
2026-04-20	11.6600	11.6600	11.3000	11.3000	-14.068%	10	206	+64.956%
2026-04-17	13.1500	13.1500	13.1500	13.1500	+8.678%	1	216	+41.749%
2026-04-16	12.1000	12.1000	12.1000	12.1000	+4.671%	1	215	+54.050%
2026-04-15	11.5600	11.5600	11.5600	11.5600	+9.573%	1	215	+61.246%
2026-04-08	11.2000	11.2000	10.5500	10.5500	+16.575%	37	214	+76.682%
2026-04-02	9.0500	9.0500	9.0500	9.0500	-5.236%	1	188	+105.967%
2026-03-31	9.5500	9.5500	9.5500	9.5500	+9.770%	1	188	+95.183%
2026-03-30	8.7000	8.7000	8.7000	8.7000	+1.163%	1	188	+114.253%
2026-03-24	8.4100	8.7300	8.4100	8.6000	-6.011%	10	188	+116.744%
2026-03-19	9.1500	9.1500	9.1500	9.1500	-14.085%	1	188	+103.716%
2026-03-18	10.6500	10.6500	10.6500	10.6500	-14.800%	1	188	+75.023%
2026-03-16	12.5000	12.5000	12.5000	12.5000	+6.383%	1	188	+49.120%
2026-03-13	11.8700	11.8700	11.7500	11.7500	-4.472%	2	188	+58.638%
2026-03-12	12.3000	12.3000	12.3000	12.3000	+2.075%	4	187	+51.545%
2026-03-11	12.3500	12.3500	12.0000	12.0500	-10.741%	7	187	+54.689%
2026-03-09	13.5000	13.5000	13.5000	13.5000	-18.626%	1	185	+38.074%
2026-03-05	14.0000	16.5900	14.0000	16.5900	+32.720%	52	185	+12.357%
2026-03-04	12.9000	12.9000	12.5000	12.5000	-5.303%	3	189	+49.120%
2026-03-03	9.5300	13.2000	8.5500	13.2000	-37.795%	35	188	+41.212%
2026-03-02	21.2200	21.2200	21.2200	21.2200	-3.545%	1	187	-12.158%
2026-02-26	22.0000	22.0000	22.0000	22.0000	+3.238%	10	186	-15.273%
2026-02-25	21.0000	21.3100	20.7000	21.3100	-28.801%	15	175	-12.529%
2026-02-19	29.9300	29.9300	29.9300	29.9300	+11.471%	1	175	-37.721%
2026-02-18	26.2200	26.8500	26.2200	26.8500	+16.334%	3	176	-30.577%
2026-02-12	23.9400	23.9400	23.0800	23.0800	-17.571%	5	177	-19.237%
2026-02-11	28.1500	28.1500	27.4200	28.0000	+3.704%	16	174	-33.429%
2026-02-10	27.2700	27.5600	27.0000	27.0000	+22.449%	8	177	-30.963%
2026-02-04	22.0000	22.0500	21.0000	22.0500	-4.338%	19	170	-15.465%
2026-02-03	23.1700	23.8500	21.9900	23.0500	-14.630%	22	154	-19.132%
2026-02-02	27.0000	27.0000	27.0000	27.0000	-16.795%	2	151	-30.963%
2026-01-29	32.2500	32.4500	32.2500	32.4500	+0.558%	2	149	-42.558%
2026-01-16	32.2700	32.2700	32.2700	32.2700	-3.672%	2	148	-42.237%
2026-01-15	33.5000	33.5000	33.5000	33.5000	-14.058%	1	148	-44.358%
2026-01-12	38.7600	38.9800	38.7600	38.9800	-18.212%	9	148	-52.181%
2026-01-07	47.9200	47.9200	47.6600	47.6600	+22.205%	6	148	-60.890%
2026-01-02	39.0000	39.0000	39.0000	39.0000	+2.416%	10	149	-52.205%
2025-12-30	38.0000	38.0800	37.9500	38.0800	+10.377%	9	139	-51.050%
2025-12-22	34.5000	34.5000	34.5000	34.5000	-4.167%	2	142	-45.971%
2025-12-10	36.4900	36.4900	36.0000	36.0000	-18.404%	16	143	-48.222%
2025-11-26	44.1200	44.1200	44.1200	44.1200	+2.796%	1	155	-57.752%
2025-11-25	42.9200	42.9200	42.9200	42.9200	+4.683%	1	155	-56.570%
2025-11-24	41.0000	41.0000	41.0000	41.0000	-0.966%	1	156	-54.537%
2025-11-20	41.6000	41.6000	41.4000	41.4000	-24.727%	100	157	-54.976%
2025-11-12	55.0000	55.0000	55.0000	55.0000	+11.562%	1	256	-66.109%
2025-11-11	49.0700	49.3000	49.0700	49.3000	-18.981%	4	256	-62.191%
2025-11-10	60.8500	60.8500	60.8500	60.8500	-4.892%	2	256	-69.367%
2025-11-03	63.9700	63.9800	63.9700	63.9800	-1.281%	2	253	-70.866%
2025-10-28	65.0000	65.0000	64.8100	64.8100	-0.598%	17	253	-71.239%
2025-10-22	65.2000	65.2000	65.2000	65.2000	-3.436%	1	248	-71.411%
2025-10-20	67.5200	67.5200	67.5200	67.5200	-29.038%	1	249	-72.393%
2025-09-15	95.1500	95.1500	95.1500	95.1500	-4.850%	2	249	-80.410%
2025-09-11	100.0500	100.0500	100.0000	100.0000	+11.421%	10	251	-81.360%
2025-09-05	89.7500	89.7500	89.7500	89.7500	-2.446%	1	251	-79.231%
2025-09-04	92.0000	92.0000	92.0000	92.0000	+1.714%	1	250	-79.739%
2025-08-26	90.4500	90.4500	90.4500	90.4500	+9.769%	1	250	-79.392%
2025-08-21	82.4000	82.4000	82.4000	82.4000	+3.909%	1	250	-77.379%
2025-08-20	79.3000	79.3000	79.3000	79.3000	-0.252%	8	249	-76.494%
2025-08-12	79.5000	79.5000	79.5000	79.5000	+33.838%	1	243	-76.553%
2025-08-05	59.5000	59.5000	59.4000	59.4000	-9.520%	2	242	-68.620%
2025-07-30	65.5000	65.6500	65.5000	65.6500	-0.061%	2	242	-71.607%
2025-07-21	65.6900	65.6900	65.6900	65.6900	-13.223%	1	242	-71.624%
2025-07-18	74.8800	75.7000	74.8800	75.7000	+6.876%	2	243	-75.376%
2025-07-17	68.9500	70.8300	68.9500	70.8300	+13.346%	2	242	-73.683%
2025-07-15	61.6500	62.4900	60.0000	62.4900	+4.324%	10	241	-70.171%
2025-07-14	59.9000	59.9000	59.9000	59.9000	-4.006%	1	241	-68.881%
2025-07-09	62.4000	62.4000	62.4000	62.4000	+9.282%	1	240	-70.128%
2025-07-08	57.1000	57.1000	57.1000	57.1000	-7.154%	9	241	-67.356%
2025-07-01	61.5000	61.5000	61.5000	61.5000	-8.889%	1	241	-69.691%
2025-06-26	67.5000	67.5000	67.5000	67.5000	+3.369%	5	240	-72.385%
2025-06-11	65.3000	65.3000	65.3000	65.3000	-11.156%	2	240	-71.455%
2025-06-06	73.5000	73.5000	73.5000	73.5000	-1.672%	20	242	-74.639%
2025-05-28	74.7500	74.7500	74.7500	74.7500	-0.532%	3	242	-75.064%
2025-05-27	75.1500	75.1500	75.1500	75.1500	+14.645%	2	242	-75.196%
2025-05-23	65.5500	65.5500	65.5500	65.5500	-8.895%	120	244	-71.564%
2025-05-20	72.8200	72.8200	71.7500	71.9500	+11.724%	4	244	-74.093%
2025-05-13	64.4000	64.4000	64.4000	64.4000	+14.103%	3	243	-71.056%
2025-05-12	56.1900	56.4400	56.1900	56.4400	+5.871%	2	243	-66.974%
2025-05-09	54.7500	55.7100	53.3100	53.3100	-5.395%	124	243	-65.035%
2025-05-06	56.3000	56.4000	56.3000	56.3500	-0.652%	25	221	-66.921%
2025-05-02	56.7200	56.7200	56.7200	56.7200	+11.216%	2	241	-67.137%
2025-05-01	51.0000	51.0000	51.0000	51.0000	+11.039%	60	242	-63.451%
2025-04-30	46.0000	46.0000	45.0500	45.9300	+21.540%	87	182	-59.417%
2025-04-21	37.7900	37.7900	37.7900	37.7900	-5.241%	10	267	-50.675%
2025-04-17	41.7100	41.7100	39.8800	39.8800	+0.733%	10	277	-53.260%
2025-04-16	39.5900	39.5900	39.5900	39.5900	-1.025%	1	277	-52.917%
2025-04-14	40.0000	40.0000	40.0000	40.0000	+3.359%	1	278	-53.400%
2025-04-11	38.7000	38.7000	38.7000	38.7000	+6.348%	10	279	-51.835%
2025-04-10	37.9400	37.9400	36.3900	36.3900	+2.826%	20	274	-48.777%
2025-04-09	30.0000	35.3900	30.0000	35.3900	+13.867%	110	294	-47.330%
2025-04-04	31.5200	31.5200	31.0800	31.0800	-20.103%	24	184	-40.026%
2025-04-03	36.7200	39.6000	36.6700	38.9000	-21.778%	101	176	-52.082%
2025-04-02	49.7300	49.7300	49.7300	49.7300	+10.757%	3	168	-62.518%
2025-03-31	44.9000	44.9000	44.9000	44.9000	-9.403%	1	168	-58.486%
2025-03-27	49.5600	49.5600	49.5600	49.5600	+15.229%	1	167	-62.389%
2025-03-21	43.0100	43.0100	43.0100	43.0100	-1.398%	2	166	-56.661%
2025-03-13	43.6200	43.6200	43.6200	43.6200	-1.712%	1	168	-57.267%
2025-03-10	44.3800	44.3800	44.3800	44.3800	-8.306%	5	168	-57.999%
2025-03-07	48.4000	48.4000	48.4000	48.4000	-13.308%	10	173	-61.488%
2025-03-05	55.0000	55.8300	55.0000	55.8300	+26.886%	3	178	-66.613%
2025-02-27	45.0000	45.0000	44.0000	44.0000	-2.004%	8	177	-57.636%
2025-02-26	44.9000	44.9000	44.9000	44.9000	+9.646%	2	185	-58.486%
2025-02-25	40.9800	41.0500	40.6800	40.9500	-7.604%	22	189	-54.481%
2025-02-24	44.3200	44.3200	44.3200	44.3200	-5.137%	2	189	-57.942%
2025-02-21	49.3000	49.3000	46.7200	46.7200	-3.291%	12	191	-60.103%
2025-02-20	48.3100	48.3100	48.3100	48.3100	-10.867%	10	193	-61.416%
2025-02-18	54.2000	54.2000	54.2000	54.2000	+6.337%	1	203	-65.609%
2025-02-14	50.9700	50.9700	50.9700	50.9700	+2.576%	2	205	-63.429%
2025-02-13	49.6900	49.6900	49.6900	49.6900	+5.387%	2	205	-62.487%
2025-02-12	47.1500	47.1500	47.1500	47.1500	+3.672%	1	205	-60.467%
2025-02-11	45.4800	45.4800	45.4800	45.4800	+5.327%	1	206	-59.015%
2025-02-07	43.1800	43.1800	43.1800	43.1800	+2.981%	20	206	-56.832%
2025-02-04	41.9300	41.9300	41.9300	41.9300	-2.147%	10	196	-55.545%
2025-01-31	42.8500	42.8500	42.8500	42.8500	-2.102%	6	186	-56.499%
2025-01-30	43.4500	43.7700	43.4500	43.7700	+4.914%	3	180	-57.414%
2025-01-29	39.8200	41.7200	39.8200	41.7200	+1.731%	12	180	-55.321%
2025-01-28	40.2900	41.0100	40.2900	41.0100	+10.629%	4	168	-54.548%
2025-01-23	37.0700	37.0700	37.0700	37.0700	+5.914%	1	164	-49.717%
2025-01-15	35.0000	35.0000	35.0000	35.0000	+2.429%	1	163	-46.743%
2025-01-14	34.1200	34.1800	34.1200	34.1700	+7.116%	100	163	-45.449%
2025-01-08	32.0500	32.0500	31.9000	31.9000	+1.592%	8	63	-41.567%
2025-01-06	31.4000	31.4000	31.4000	31.4000	+0.965%	1	62	-40.637%
2025-01-03	30.9400	31.1000	30.9400	31.1000	-0.639%	16	62	-40.064%
2024-12-31	31.3000	31.3000	31.3000	31.3000	-2.492%	8	46	-40.447%
2024-12-27	32.1000	32.1000	32.1000	32.1000	-8.859%	2	46	-41.931%
2024-12-19	35.2200	35.2200	35.2200	35.2200	+0.057%	3	45	-47.076%
2024-12-18	35.0000	35.2000	35.0000	35.2000	-0.028%	20	45	-47.045%
2024-12-10	35.2100	35.2100	35.2100	35.2100	-4.373%	10	25	-47.060%
2024-12-02	36.8200	36.8200	36.8200	36.8200	+0.245%	1	35	-49.375%
2024-11-25	36.7300	36.7300	36.7300	36.7300	-8.404%	1	34	-49.251%
2024-11-21	40.1000	40.1000	40.1000	40.1000	+29.063%	1	33	-53.516%
2024-11-13	31.1000	31.1000	31.0700	31.0700	-8.483%	10	34	-40.006%
2024-11-12	39.7500	39.7500	33.5000	33.9500	+39.482%	23	27	-45.096%
2024-11-11	24.3400	24.3400	24.3400	24.3400	-15.924%	1	46	-23.418%
2024-10-25	28.9200	28.9500	28.9200	28.9500	+1.188%	4	46	-35.613%
2024-10-17	28.6100	28.6100	28.6100	28.6100	+2.252%	2	46	-34.848%
2024-10-16	27.9300	27.9800	27.9300	27.9800	-0.071%	16	46	-33.381%
2024-10-14	28.0000	28.1500	27.9500	28.0000	-2.235%	41	50	-33.429%
2024-10-11	28.6400	28.6400	28.6400	28.6400	+6.866%	20	12	-34.916%
2024-10-01	26.8000	26.8000	26.8000	26.8000	+24.132%	2	3	-30.448%
2024-09-23	21.5900	21.5900	21.5900	21.5900	0.000%	1	1	-13.664%