Dark

SE20270115C120
SE Jan 15 2027 120.00 Call (SE270115C00120000)
option OPRA

EOD

Aug 21, 2026

14.15-1.668%(-0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	14.1500	14.1500	14.1500	14.1500	-1.668%	1	1,467	0.000%
2026-08-20	13.7800	14.3900	13.7800	14.3900	-0.069%	3	1,466	-1.668%
2026-08-19	14.4000	14.4000	14.4000	14.4000	+6.273%	5	1,465	-1.736%
2026-08-18	13.5500	13.5500	13.5500	13.5500	-10.855%	16	1,460	+4.428%
2026-08-17	15.7700	15.7700	15.2000	15.2000	-10.059%	4	1,460	-6.908%
2026-08-14	16.8300	16.9000	16.8300	16.9000	+0.595%	3	1,456	-16.272%
2026-08-13	20.0000	20.0000	16.6000	16.8000	-20.000%	16	1,453	-15.774%
2026-08-12	23.2000	23.2000	21.0000	21.0000	-11.616%	4	1,456	-32.619%
2026-08-11	21.5000	24.5400	20.0000	23.7600	+52.308%	61	1,460	-40.446%
2026-08-10	15.5000	15.9000	15.3000	15.6000	+0.451%	18	1,440	-9.295%
2026-08-07	15.5300	15.5300	15.5300	15.5300	-3.180%	1	1,438	-8.886%
2026-08-05	16.0400	16.0400	16.0400	16.0400	+14.408%	2	1,438	-11.783%
2026-08-03	14.0200	14.0200	14.0200	14.0200	+10.830%	2	1,438	+0.927%
2026-07-31	12.6500	12.6500	12.6500	12.6500	+2.429%	1	1,438	+11.858%
2026-07-30	11.7800	12.3500	11.7800	12.3500	-10.507%	9	1,439	+14.575%
2026-07-29	13.8000	13.8000	13.8000	13.8000	+15.966%	1	1,441	+2.536%
2026-07-28	11.9000	11.9000	11.9000	11.9000	-1.245%	1	1,442	+18.908%
2026-07-27	12.0500	12.0500	12.0500	12.0500	+20.500%	1	1,443	+17.427%
2026-07-24	8.9000	10.0000	8.9000	10.0000	-2.439%	83	1,443	+41.500%
2026-07-23	10.2500	10.2500	10.2500	10.2500	-16.667%	2	1,370	+38.049%
2026-07-22	12.1000	12.3000	12.1000	12.3000	-2.767%	10	1,370	+15.041%
2026-07-21	12.6500	12.6500	12.6500	12.6500	-8.000%	5	1,370	+11.858%
2026-07-20	13.0000	13.8000	13.0000	13.7500	+13.169%	5	1,370	+2.909%
2026-07-17	10.2500	12.1500	10.2500	12.1500	-8.302%	13	1,372	+16.461%
2026-07-16	14.5400	14.9700	13.2500	13.2500	-17.188%	514	1,372	+6.792%
2026-07-15	16.0000	16.0000	16.0000	16.0000	+10.345%	1	1,116	-11.563%
2026-07-14	15.1500	15.2700	14.5000	14.5000	-8.228%	3	1,115	-2.414%
2026-07-13	16.6700	16.6700	15.8000	15.8000	-12.222%	3	1,114	-10.443%
2026-07-10	15.7500	18.0000	15.7500	18.0000	+25.087%	17	1,114	-21.389%
2026-07-09	14.1600	14.3900	14.1600	14.3900	+27.911%	10	1,112	-1.668%
2026-07-08	11.2500	11.2500	11.2500	11.2500	-7.407%	7	1,120	+25.778%
2026-07-07	13.2800	13.2800	12.1500	12.1500	-4.706%	6	1,127	+16.461%
2026-07-06	12.7000	12.7500	12.7000	12.7500	+3.406%	503	1,126	+10.980%
2026-07-02	12.7500	13.2000	12.3300	12.3300	+3.180%	6	636	+14.761%
2026-07-01	10.1000	11.9500	10.1000	11.9500	+80.514%	9	636	+18.410%
2026-06-26	6.6200	6.6200	6.6200	6.6200	-14.026%	1	629	+113.746%
2026-06-24	7.5000	7.7000	7.5000	7.7000	+2.667%	2	629	+83.766%
2026-06-23	6.7000	7.5000	6.7000	7.5000	+7.914%	31	628	+88.667%
2026-06-22	7.2200	7.2200	6.9500	6.9500	-8.553%	8	640	+103.597%
2026-06-18	7.6000	7.6000	7.6000	7.6000	+13.433%	2	647	+86.184%
2026-06-16	7.1300	7.5400	6.7000	6.7000	-2.190%	22	647	+111.194%
2026-06-15	6.5600	6.8500	6.5000	6.8500	+22.321%	25	672	+106.569%
2026-06-12	5.7500	5.7500	5.6000	5.6000	-11.111%	10	672	+152.679%
2026-06-11	5.3000	6.3000	5.3000	6.3000	+20.000%	2	672	+124.603%
2026-06-10	5.9000	5.9000	5.2500	5.2500	-9.483%	24	673	+169.524%
2026-06-09	6.3500	6.3500	5.4300	5.8000	-1.695%	464	674	+143.966%
2026-06-08	6.3100	6.3100	5.9000	5.9000	-7.087%	27	273	+139.831%
2026-06-05	7.2600	7.2600	6.3500	6.3500	-33.508%	22	279	+122.835%
2026-06-02	9.5500	9.5500	9.5500	9.5500	-14.350%	1	275	+48.168%
2026-06-01	9.3000	11.1500	9.3000	11.1500	+36.142%	9	276	+26.906%
2026-05-29	8.7000	8.7000	8.1900	8.1900	-6.400%	4	283	+72.772%
2026-05-28	8.7500	8.7500	8.7500	8.7500	-10.714%	3	283	+61.714%
2026-05-27	9.8000	9.8000	9.8000	9.8000	+25.641%	1	283	+44.388%
2026-05-26	7.8000	7.8000	7.8000	7.8000	+9.859%	1	283	+81.410%
2026-05-22	7.1000	7.1000	7.1000	7.1000	-6.579%	1	283	+99.296%
2026-05-21	7.6000	7.6000	7.6000	7.6000	+13.433%	2	283	+86.184%
2026-05-14	6.7000	6.7000	6.7000	6.7000	-33.663%	1	283	+111.194%
2026-05-12	10.0000	10.1000	9.8500	10.1000	+50.746%	13	284	+40.099%
2026-05-11	6.0000	6.7000	6.0000	6.7000	-14.541%	7	284	+111.194%
2026-05-08	7.7000	7.8400	7.7000	7.8400	-13.178%	2	273	+80.485%
2026-05-07	9.0300	9.0300	9.0300	9.0300	+17.273%	5	272	+56.700%
2026-05-06	7.7000	7.7000	7.7000	7.7000	+14.074%	2	272	+83.766%
2026-05-05	6.7500	6.7500	6.7500	6.7500	-1.460%	1	272	+109.630%
2026-04-30	6.8500	6.8500	6.8500	6.8500	-4.861%	8	272	+106.569%
2026-04-29	7.2000	7.2000	7.2000	7.2000	-7.692%	8	280	+96.528%
2026-04-28	7.6500	7.8000	7.6500	7.8000	-0.637%	4	284	+81.410%
2026-04-27	7.9500	8.1500	7.8500	7.8500	+1.421%	24	283	+80.255%
2026-04-24	7.9500	7.9500	7.7400	7.7400	+18.168%	6	286	+82.817%
2026-04-23	7.0000	7.0000	6.5500	6.5500	-11.486%	5	284	+116.031%
2026-04-22	7.4000	7.4000	7.4000	7.4000	-19.302%	1	285	+91.216%
2026-04-20	9.1000	9.1700	9.1000	9.1700	-9.477%	3	285	+54.308%
2026-04-17	8.9000	10.5300	8.9000	10.1300	+3.367%	15	287	+39.684%
2026-04-16	9.8500	9.8500	9.8000	9.8000	+11.490%	2	289	+44.388%
2026-04-15	8.7900	8.7900	8.7900	8.7900	-2.333%	1	288	+60.978%
2026-04-14	9.4200	9.4200	9.0000	9.0000	+14.213%	21	287	+57.222%
2026-04-10	8.3500	8.3500	7.8100	7.8800	-6.190%	7	298	+79.569%
2026-04-09	7.5000	8.4100	7.5000	8.4000	+1.818%	11	300	+68.452%
2026-04-08	8.2500	8.2500	8.2500	8.2500	+12.705%	8	294	+71.515%
2026-04-06	7.3200	7.3200	7.3200	7.3200	+7.489%	1	288	+93.306%
2026-04-02	6.8200	6.8200	6.8100	6.8100	+3.182%	2	286	+107.783%
2026-03-30	6.6200	6.6200	6.6000	6.6000	-0.151%	2	286	+114.394%
2026-03-27	6.6100	6.6100	6.6100	6.6100	+4.921%	4	287	+114.070%
2026-03-24	6.3000	6.3000	6.3000	6.3000	-13.699%	1	289	+124.603%
2026-03-23	7.3000	7.3000	7.3000	7.3000	+1.248%	1	289	+93.836%
2026-03-19	7.3000	7.3000	7.2000	7.2100	-15.176%	15	288	+96.255%
2026-03-18	8.5000	8.5000	8.5000	8.5000	-15.000%	1	289	+66.471%
2026-03-16	10.0000	10.0000	10.0000	10.0000	+11.111%	12	290	+41.500%
2026-03-13	9.0000	9.4900	9.0000	9.0000	0.000%	3	290	+57.222%
2026-03-12	9.0000	9.0000	9.0000	9.0000	-4.762%	1	290	+57.222%
2026-03-11	9.9000	9.9000	9.3000	9.4500	-23.171%	17	290	+49.735%
2026-03-10	11.0400	12.3000	10.9900	12.3000	+13.573%	18	286	+15.041%
2026-03-09	10.8300	10.8300	10.8300	10.8300	-12.308%	1	275	+30.656%
2026-03-06	11.7500	12.3500	11.7500	12.3500	+2.066%	14	274	+14.575%
2026-03-05	12.0000	12.1000	11.5000	12.1000	+21.000%	15	262	+16.942%
2026-03-04	10.0000	10.0000	10.0000	10.0000	-6.542%	10	265	+41.500%
2026-03-03	6.0000	10.7000	6.0000	10.7000	-38.752%	46	275	+32.243%
2026-03-02	17.7000	17.7000	17.0000	17.4700	+1.275%	16	246	-19.004%
2026-02-25	17.4600	17.4600	17.2500	17.2500	-28.866%	24	212	-17.971%
2026-02-20	24.2500	24.2500	24.2500	24.2500	+10.328%	3	212	-41.649%
2026-02-18	21.9500	21.9800	21.9500	21.9800	-5.908%	6	211	-35.623%
2026-02-11	24.8500	25.9500	23.3600	23.3600	+2.953%	8	207	-39.426%
2026-02-10	21.0000	22.6900	21.0000	22.6900	+12.886%	5	206	-37.638%
2026-02-09	20.1100	20.1100	20.1000	20.1000	-2.899%	4	205	-29.602%
2026-02-06	20.7000	20.7000	20.7000	20.7000	-0.048%	6	209	-31.643%
2026-02-05	20.4300	20.7100	20.2400	20.7100	+8.033%	3	203	-31.676%
2026-02-04	19.1700	19.1700	19.1700	19.1700	+6.500%	1	201	-26.187%
2026-02-03	20.0000	20.0000	18.0000	18.0000	-24.211%	2	201	-21.389%
2026-01-30	24.6000	24.6000	23.7500	23.7500	-16.491%	4	200	-40.421%
2026-01-29	28.2000	28.4400	28.2000	28.4400	-7.210%	2	198	-50.246%
2026-01-28	30.6500	30.6500	30.6500	30.6500	-1.129%	5	198	-53.834%
2026-01-27	31.0000	31.0000	31.0000	31.0000	+6.897%	1	201	-54.355%
2026-01-26	29.0000	29.0000	29.0000	29.0000	-2.848%	1	202	-51.207%
2026-01-23	29.8500	29.8500	29.8500	29.8500	+9.261%	5	201	-52.596%
2026-01-22	28.3800	29.8000	27.1400	27.3200	-0.655%	27	196	-48.206%
2026-01-21	26.6300	27.5000	26.6300	27.5000	+4.762%	2	179	-48.545%
2026-01-20	26.2500	26.2500	26.2500	26.2500	-1.316%	1	179	-46.095%
2026-01-16	27.3000	27.7700	26.6000	26.6000	-7.414%	86	258	-46.805%
2026-01-15	27.8000	29.1500	27.2000	28.7300	-1.778%	180	258	-50.748%
2026-01-14	30.7000	30.7000	28.7000	29.2500	-8.048%	6	191	-51.624%
2026-01-13	30.5200	31.8100	30.5200	31.8100	-6.165%	13	188	-55.517%
2026-01-12	33.9000	33.9000	33.9000	33.9000	-5.624%	2	186	-58.260%
2026-01-08	35.9200	35.9200	35.9200	35.9200	-13.132%	1	186	-60.607%
2026-01-07	41.0000	41.9300	41.0000	41.3500	+2.099%	3	186	-65.780%
2026-01-05	41.2500	41.2500	40.5000	40.5000	+20.357%	2	188	-65.062%
2025-12-30	33.6500	33.6500	33.6500	33.6500	+1.970%	1	189	-57.949%
2025-12-29	32.9900	33.0000	32.9900	33.0000	+4.101%	5	190	-57.121%
2025-12-26	31.2500	31.7900	31.2500	31.7000	+2.258%	21	185	-55.363%
2025-12-24	31.0000	31.0000	31.0000	31.0000	+4.907%	1	190	-54.355%
2025-12-23	29.6000	29.6000	29.5500	29.5500	-1.467%	3	190	-52.115%
2025-12-22	29.0000	30.1200	28.5000	29.9900	+3.843%	5	190	-52.818%
2025-12-19	28.8800	28.8800	28.8800	28.8800	+6.568%	2	187	-51.004%
2025-12-18	27.1300	27.1300	27.1000	27.1000	+1.308%	51	187	-47.786%
2025-12-16	26.7500	26.7500	26.7500	26.7500	-16.900%	1	236	-47.103%
2025-12-09	32.1900	32.1900	32.1900	32.1900	-1.045%	1	236	-56.042%
2025-12-08	32.5000	32.5300	32.5000	32.5300	-18.060%	2	237	-56.502%
2025-12-01	39.7000	39.7000	39.7000	39.7000	+2.083%	1	237	-64.358%
2025-11-26	39.2500	39.2500	38.7500	38.8900	+4.459%	3	234	-63.615%
2025-11-25	37.2300	37.2300	37.2300	37.2300	-5.818%	1	234	-61.993%
2025-11-24	39.5300	39.5300	39.5300	39.5300	+12.911%	50	233	-64.204%
2025-11-21	35.0100	35.0100	35.0100	35.0100	-5.378%	5	183	-59.583%
2025-11-20	39.2500	39.2500	36.4900	37.0000	-21.792%	107	178	-61.757%
2025-11-17	47.3100	47.3100	47.3100	47.3100	+14.663%	1	189	-70.091%
2025-11-14	40.4000	41.2600	40.4000	41.2600	-5.691%	7	189	-65.705%
2025-11-12	45.1400	45.1400	43.7500	43.7500	-18.756%	6	183	-67.657%
2025-11-10	53.6500	54.4000	53.6500	53.8500	+6.951%	23	177	-73.723%
2025-11-07	50.4300	50.4900	49.8500	50.3500	-5.623%	10	166	-71.897%
2025-11-06	53.3500	53.3500	53.3500	53.3500	-4.902%	1	157	-73.477%
2025-11-05	56.1000	56.1000	56.1000	56.1000	-3.807%	1	156	-74.777%
2025-10-28	58.0000	58.3200	58.0000	58.3200	-1.403%	2	155	-75.737%
2025-10-27	59.2500	59.2500	59.1500	59.1500	-22.171%	5	158	-76.078%
2025-10-14	73.4800	76.0000	73.4800	76.0000	-0.589%	2	158	-81.382%
2025-10-10	76.4500	76.4500	76.4500	76.4500	-10.112%	1	158	-81.491%
2025-10-06	85.2000	85.2100	85.0500	85.0500	+6.193%	3	158	-83.363%
2025-09-25	80.0900	80.0900	80.0900	80.0900	-8.573%	1	158	-82.332%
2025-09-22	87.6000	87.6000	87.6000	87.6000	-4.220%	2	158	-83.847%
2025-09-12	91.4600	91.4600	91.4600	91.4600	+19.556%	1	160	-84.529%
2025-08-19	77.5000	77.5000	76.5000	76.5000	+44.340%	2	160	-81.503%
2025-08-06	53.0000	53.0000	53.0000	53.0000	-9.633%	2	162	-73.302%
2025-07-31	58.6500	58.6500	58.6500	58.6500	-3.852%	1	162	-75.874%
2025-07-30	61.0000	61.0000	61.0000	61.0000	-1.613%	1	162	-76.803%
2025-07-29	62.0000	62.0000	62.0000	62.0000	+1.390%	2	163	-77.177%
2025-07-28	61.1500	61.1500	61.1500	61.1500	+5.522%	1	161	-76.860%
2025-07-23	57.9500	57.9500	57.9500	57.9500	+0.818%	1	162	-75.582%
2025-07-21	60.9500	60.9500	57.4800	57.4800	-4.803%	3	163	-75.383%
2025-07-16	59.4000	60.3800	59.4000	60.3800	+15.339%	2	162	-76.565%
2025-07-10	52.1500	52.3500	52.1500	52.3500	-3.538%	2	162	-72.970%
2025-07-02	54.2700	54.2700	54.2700	54.2700	+0.817%	1	161	-73.927%
2025-07-01	53.8300	53.8300	53.8300	53.8300	-5.694%	1	162	-73.714%
2025-06-12	57.6000	57.6000	57.0800	57.0800	-10.952%	8	161	-75.210%
2025-06-10	64.1000	64.1000	64.1000	64.1000	-2.923%	1	162	-77.925%
2025-06-02	65.9500	66.0300	65.9500	66.0300	-3.886%	2	162	-78.570%
2025-05-28	68.7000	68.7000	68.7000	68.7000	+0.292%	1	162	-79.403%
2025-05-23	68.5000	68.5000	68.5000	68.5000	+4.262%	2	162	-79.343%
2025-05-19	65.7000	65.7000	65.7000	65.7000	-0.695%	1	162	-78.463%
2025-05-16	66.5500	66.5500	66.1600	66.1600	+10.876%	4	161	-78.612%
2025-05-13	59.6700	59.6700	59.6700	59.6700	+20.327%	1	159	-76.286%
2025-05-12	49.5800	49.5900	49.5800	49.5900	-5.236%	2	160	-71.466%
2025-05-08	52.3300	52.3300	52.3300	52.3300	+2.527%	7	161	-72.960%
2025-05-02	50.2500	51.3000	50.2500	51.0400	+37.723%	12	161	-72.277%
2025-04-23	37.0600	37.0600	37.0600	37.0600	+5.886%	1	163	-61.819%
2025-04-22	35.0000	35.0000	35.0000	35.0000	+10.550%	2	163	-59.571%
2025-04-21	31.6600	31.6600	31.6600	31.6600	-10.641%	1	163	-55.306%
2025-04-16	35.4300	35.4300	35.4300	35.4300	+2.696%	100	162	-60.062%
2025-04-09	30.2500	34.5000	30.2500	34.5000	+27.306%	6	62	-58.986%
2025-04-08	27.1000	27.1000	27.1000	27.1000	-4.409%	1	61	-47.786%
2025-04-07	28.3500	28.3500	28.3500	28.3500	+0.962%	1	62	-50.088%
2025-04-04	28.3500	28.7000	28.0800	28.0800	-13.600%	18	63	-49.608%
2025-04-03	32.5000	32.5000	32.5000	32.5000	-16.986%	2	68	-56.462%
2025-03-31	39.1500	39.1500	39.1500	39.1500	-3.524%	5	66	-63.857%
2025-03-24	40.5800	40.5800	40.5800	40.5800	+5.403%	5	71	-65.131%
2025-03-21	38.5000	38.5000	38.5000	38.5000	-10.962%	2	66	-63.247%
2025-03-17	43.2400	43.2400	43.2400	43.2400	+9.192%	5	65	-67.276%
2025-03-14	39.9000	39.9000	39.6000	39.6000	-23.846%	6	60	-64.268%
2025-03-06	52.0000	52.0000	52.0000	52.0000	+2.564%	30	88	-72.788%
2025-03-05	50.7000	50.7000	50.7000	50.7000	+17.907%	1	88	-72.091%
2025-03-04	43.0000	43.0000	43.0000	43.0000	+18.132%	1	88	-67.093%
2025-02-25	36.4500	36.4500	36.4000	36.4000	-16.895%	10	89	-61.126%
2025-02-20	43.8000	43.8000	43.8000	43.8000	+8.416%	4	89	-67.694%
2025-02-11	40.3200	40.4000	40.2000	40.4000	+2.721%	8	93	-64.975%
2025-02-10	38.6500	39.3300	38.6500	39.3300	+4.462%	4	86	-64.022%
2025-02-04	37.6500	37.6500	37.6500	37.6500	+7.571%	30	88	-62.417%
2025-02-03	35.0000	35.0000	35.0000	35.0000	-6.040%	2	58	-59.571%
2025-01-31	37.2500	37.2500	37.2500	37.2500	-3.846%	2	56	-62.013%
2025-01-30	38.7400	38.7400	38.7400	38.7400	+3.722%	1	56	-63.474%
2025-01-29	37.3500	37.3500	37.3500	37.3500	+8.261%	1	56	-62.115%
2025-01-21	33.8600	34.6800	33.8600	34.5000	+8.083%	5	56	-58.986%
2025-01-17	32.2700	32.2700	31.9200	31.9200	+6.223%	36	40	-55.670%
2025-01-14	30.0500	30.0500	30.0500	30.0500	+11.091%	2	40	-52.912%
2025-01-13	26.9000	27.0500	26.9000	27.0500	-3.462%	18	42	-47.689%
2025-01-06	28.0200	28.0200	28.0200	28.0200	+10.228%	1	51	-49.500%
2025-01-02	26.0500	26.0600	25.4200	25.4200	-7.564%	15	51	-44.335%
2024-12-31	27.5000	27.5000	27.5000	27.5000	-8.303%	4	46	-48.545%
2024-12-23	29.9900	29.9900	29.9900	29.9900	-14.314%	2	46	-52.818%
2024-12-12	35.1600	35.1600	35.0000	35.0000	+2.941%	11	44	-59.571%
2024-12-11	34.0000	34.0000	34.0000	34.0000	+3.627%	13	36	-58.382%
2024-12-10	32.8100	32.8100	32.8100	32.8100	+2.021%	2	36	-56.873%
2024-12-09	32.9000	32.9000	32.1600	32.1600	-10.168%	3	34	-56.001%
2024-12-06	35.8000	35.8000	35.8000	35.8000	+1.474%	2	31	-60.475%
2024-12-05	35.2800	35.2800	35.2800	35.2800	+0.858%	5	31	-59.892%
2024-11-27	34.7200	34.9800	34.7200	34.9800	+24.573%	6	30	-59.548%
2024-11-13	28.0800	28.0800	28.0800	28.0800	-5.231%	1	30	-49.608%
2024-11-12	34.6200	35.0000	29.2700	29.6300	+44.961%	14	29	-52.244%
2024-10-31	20.4400	20.4400	20.4400	20.4400	-17.481%	1	21	-30.773%
2024-10-24	24.7700	24.7700	24.7700	24.7700	+0.324%	18	21	-42.874%
2024-10-11	24.6900	24.6900	24.6900	24.6900	+9.248%	2	3	-42.689%
2024-10-04	22.4800	22.6000	22.4800	22.6000	0.000%	4	2	-37.389%