Dark

SE20270115C125
SE Jan 15 2027 125.00 Call (SE270115C00125000)
option OPRA

EOD

Aug 24, 2026

11.35-4.941%(-0.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	11.3500	11.3500	11.3500	11.3500	-4.941%	1	327	0.000%
2026-08-21	12.0200	12.0200	11.9400	11.9400	+6.607%	2	327	-4.941%
2026-08-20	11.2000	11.2000	11.2000	11.2000	-15.789%	44	326	+1.339%
2026-08-19	11.9900	13.3000	11.9900	13.3000	+1.141%	70	293	-14.662%
2026-08-17	13.1000	13.7800	13.1000	13.1500	-18.323%	16	250	-13.688%
2026-08-14	16.1000	16.1000	16.1000	16.1000	+2.548%	1	237	-29.503%
2026-08-13	15.7000	15.7000	15.7000	15.7000	-12.486%	4	236	-27.707%
2026-08-12	20.6000	20.6000	17.9400	17.9400	-14.976%	5	232	-36.734%
2026-08-11	19.0000	22.2500	19.0000	21.1000	+54.015%	18	233	-46.209%
2026-08-10	13.8500	13.9500	13.7000	13.7000	+3.788%	4	236	-17.153%
2026-08-07	13.0000	13.2000	13.0000	13.2000	+8.197%	9	234	-14.015%
2026-08-06	12.7000	12.7000	12.2000	12.2000	-10.949%	29	228	-6.967%
2026-08-05	13.9500	13.9500	13.7000	13.7000	+1.107%	4	224	-17.153%
2026-08-04	13.5500	13.5500	13.5500	13.5500	+9.186%	10	222	-16.236%
2026-08-03	12.4100	12.4100	12.4100	12.4100	+17.630%	1	222	-8.541%
2026-07-30	10.5500	10.5500	10.5500	10.5500	-13.169%	3	223	+7.583%
2026-07-29	12.1500	12.1500	12.1500	12.1500	+10.555%	2	220	-6.584%
2026-07-28	11.1400	11.1400	10.9000	10.9900	+29.294%	18	218	+3.276%
2026-07-24	8.5000	8.5000	8.5000	8.5000	-21.659%	29	215	+33.529%
2026-07-22	10.8500	10.8500	10.8500	10.8500	-3.298%	1	186	+4.608%
2026-07-21	11.2900	11.2900	11.2200	11.2200	-1.145%	6	186	+1.159%
2026-07-20	11.3500	11.3500	11.3500	11.3500	+7.583%	3	191	0.000%
2026-07-17	9.2500	10.5600	9.2500	10.5500	-18.026%	8	190	+7.583%
2026-07-14	12.8700	12.8700	12.8700	12.8700	-13.971%	1	185	-11.810%
2026-07-13	14.9600	14.9600	14.9600	14.9600	-1.644%	10	185	-24.131%
2026-07-10	14.1000	15.2100	14.1000	15.2100	+24.672%	3	185	-25.378%
2026-07-09	12.2700	12.3500	12.2000	12.2000	+12.546%	16	185	-6.967%
2026-07-08	10.0500	10.8400	10.0500	10.8400	+3.238%	15	182	+4.705%
2026-07-07	10.5000	10.5000	10.5000	10.5000	-6.667%	1	181	+8.095%
2026-07-06	10.9000	11.2500	10.9000	11.2500	-1.316%	15	181	+0.889%
2026-07-02	11.4000	11.4000	11.4000	11.4000	+29.989%	2	165	-0.439%
2026-07-01	8.7700	8.7700	8.7700	8.7700	+25.286%	1	165	+29.418%
2026-06-30	7.0000	7.0000	7.0000	7.0000	+12.000%	1	166	+62.143%
2026-06-29	7.0000	7.0000	6.2500	6.2500	+19.048%	51	166	+81.600%
2026-06-26	5.2000	5.2500	5.2000	5.2500	-34.375%	2	167	+116.190%
2026-06-24	6.6500	8.0000	6.6500	8.0000	+24.031%	86	167	+41.875%
2026-06-23	5.8000	6.4500	5.7500	6.4500	+4.032%	17	139	+75.969%
2026-06-22	5.9000	6.2500	5.9000	6.2000	-13.287%	4	139	+83.065%
2026-06-17	7.1500	7.1500	7.1500	7.1500	+14.767%	2	137	+58.741%
2026-06-16	6.2300	6.2300	6.2300	6.2300	+23.366%	1	137	+82.183%
2026-06-12	5.1500	5.1500	5.0500	5.0500	-9.009%	17	137	+124.752%
2026-06-11	5.4500	5.5500	5.4500	5.5500	+10.558%	4	137	+104.505%
2026-06-09	5.0200	5.0200	5.0200	5.0200	-4.381%	1	140	+126.096%
2026-06-08	5.2000	5.2500	5.2000	5.2500	-17.969%	12	141	+116.190%
2026-06-05	6.3500	6.4000	6.3500	6.4000	-25.495%	10	142	+77.344%
2026-06-02	8.5900	8.5900	8.5900	8.5900	-14.782%	3	137	+32.130%
2026-06-01	9.1500	10.1500	9.1500	10.0800	+22.182%	7	137	+12.599%
2026-05-28	7.8000	8.3000	7.8000	8.2500	-2.135%	6	137	+37.576%
2026-05-27	8.4300	8.4300	8.4300	8.4300	+23.607%	1	137	+34.638%
2026-05-26	6.8200	6.8200	6.8200	6.8200	+4.122%	1	137	+66.422%
2026-05-21	6.5500	6.6000	6.5500	6.5500	+5.645%	6	137	+73.282%
2026-05-20	6.2000	6.2000	6.2000	6.2000	-15.068%	1	137	+83.065%
2026-05-14	6.9800	7.3000	6.4000	7.3000	-14.118%	5	137	+55.479%
2026-05-12	8.5000	8.5000	8.5000	8.5000	+60.377%	2	137	+33.529%
2026-05-11	5.4500	5.4500	5.1500	5.3000	-18.462%	4	137	+114.151%
2026-05-08	6.5000	6.5000	6.5000	6.5000	-16.129%	1	139	+74.615%
2026-05-07	8.1900	8.1900	7.6000	7.7500	+6.897%	26	139	+46.452%
2026-05-06	6.7500	7.2500	6.7500	7.2500	+21.849%	3	136	+56.552%
2026-05-05	6.0000	6.0000	5.9500	5.9500	-11.852%	22	136	+90.756%
2026-05-01	6.7500	6.7500	6.7500	6.7500	-2.878%	1	126	+68.148%
2026-04-27	6.9500	6.9500	6.9500	6.9500	-15.655%	2	126	+63.309%
2026-04-20	8.0700	8.2400	8.0700	8.2400	+16.056%	2	124	+37.743%
2026-04-14	7.1000	7.1000	7.1000	7.1000	-5.333%	1	123	+59.859%
2026-04-01	7.5000	7.5000	7.5000	7.5000	+25.839%	1	123	+51.333%
2026-03-27	5.9600	5.9600	5.9600	5.9600	+18.020%	1	124	+90.436%
2026-03-20	5.0500	5.0500	5.0500	5.0500	-41.954%	2	124	+124.752%
2026-03-13	8.7900	8.7900	8.3600	8.7000	+4.819%	3	124	+30.460%
2026-03-11	8.3000	8.3000	8.3000	8.3000	-13.271%	1	124	+36.747%
2026-03-10	9.7400	9.7400	9.5700	9.5700	-7.981%	2	123	+18.600%
2026-03-06	10.4000	10.4000	10.4000	10.4000	+13.661%	1	124	+9.135%
2026-03-04	9.0500	9.1500	9.0500	9.1500	-4.588%	2	123	+24.044%
2026-03-03	5.3000	10.0000	5.3000	9.5900	-42.229%	16	123	+18.352%
2026-03-02	15.5000	16.6000	15.5000	16.6000	-18.227%	2	122	-31.627%
2026-02-18	20.3000	20.3000	20.3000	20.3000	+12.778%	7	122	-44.089%
2026-02-12	17.0000	18.0000	17.0000	18.0000	-4.762%	3	128	-36.944%
2026-02-09	18.2200	18.9000	18.2200	18.9000	0.000%	5	131	-39.947%
2026-02-06	18.9000	18.9000	18.9000	18.9000	-0.526%	2	134	-39.947%
2026-02-05	18.4500	19.0000	18.3000	19.0000	+8.571%	4	132	-40.263%
2026-02-04	16.4500	17.9500	16.4500	17.5000	+2.279%	8	133	-35.143%
2026-02-03	17.7500	17.7500	16.5500	17.1100	-19.859%	5	130	-33.665%
2026-02-02	21.3500	21.3500	21.3500	21.3500	-4.900%	2	128	-46.838%
2026-01-30	21.9200	22.4500	21.9200	22.4500	-10.200%	2	126	-49.443%
2026-01-29	28.7000	28.7000	25.0000	25.0000	-12.892%	22	127	-54.600%
2026-01-28	29.1100	30.0000	28.7000	28.7000	+2.500%	14	115	-60.453%
2026-01-27	28.0000	28.0000	28.0000	28.0000	+3.704%	3	103	-59.464%
2026-01-26	27.0000	27.0000	27.0000	27.0000	-1.818%	1	104	-57.963%
2026-01-23	27.8000	28.0000	27.2000	27.5000	+10.000%	33	103	-58.727%
2026-01-22	26.5200	27.0000	25.0000	25.0000	+2.881%	13	81	-54.600%
2026-01-21	24.3000	24.3000	24.3000	24.3000	-1.818%	1	70	-53.292%
2026-01-20	24.7500	24.7500	24.7500	24.7500	+1.643%	1	69	-54.141%
2026-01-16	24.6800	24.6800	24.3500	24.3500	-7.520%	5	71	-53.388%
2026-01-15	25.0000	27.3000	24.9000	26.3300	-1.496%	31	71	-56.893%
2026-01-14	26.5000	26.7300	26.5000	26.7300	-7.986%	11	56	-57.538%
2026-01-13	28.6800	29.0500	28.6700	29.0500	-6.290%	5	65	-60.929%
2026-01-12	31.0000	31.0000	31.0000	31.0000	-5.257%	1	65	-63.387%
2026-01-09	32.7200	32.7200	32.7200	32.7200	-14.346%	1	64	-65.312%
2026-01-07	38.2000	38.2000	38.2000	38.2000	-12.785%	1	64	-70.288%
2026-01-06	42.8000	43.8000	42.8000	43.8000	+15.263%	9	64	-74.087%
2026-01-05	36.0500	38.0000	36.0500	38.0000	+30.584%	2	58	-70.132%
2025-12-31	28.4000	29.1500	28.4000	29.1000	-6.129%	4	58	-60.997%
2025-12-29	30.1000	31.0000	30.1000	31.0000	+8.581%	7	58	-63.387%
2025-12-26	28.5500	28.5500	28.5500	28.5500	+1.529%	2	59	-60.245%
2025-12-23	27.5900	28.1200	27.5900	28.1200	+5.121%	11	59	-59.637%
2025-12-22	26.5500	27.3000	26.5500	26.7500	-1.473%	18	59	-57.570%
2025-12-19	26.7500	27.1500	26.7500	27.1500	+6.262%	2	53	-58.195%
2025-12-18	26.4000	26.4000	25.5500	25.5500	-15.954%	14	54	-55.577%
2025-12-12	30.4000	30.4000	30.4000	30.4000	+9.078%	1	46	-62.664%
2025-12-10	27.8700	27.8700	27.8700	27.8700	-9.218%	4	46	-59.275%
2025-12-08	30.2500	30.7000	30.2500	30.7000	-11.655%	3	46	-63.029%
2025-12-04	34.7500	34.7500	34.7500	34.7500	-2.360%	1	44	-67.338%
2025-11-24	35.5900	35.5900	35.5900	35.5900	+14.254%	1	44	-68.109%
2025-11-21	31.1500	32.0700	31.1500	31.1500	-11.000%	3	43	-63.563%
2025-11-20	35.0000	35.0000	35.0000	35.0000	-18.567%	2	41	-67.571%
2025-11-19	42.9800	42.9800	42.9800	42.9800	-16.786%	1	42	-73.592%
2025-11-04	51.9000	51.9000	51.6500	51.6500	-6.600%	2	42	-78.025%
2025-10-28	55.0000	55.3000	54.9800	55.3000	+7.462%	3	42	-79.476%
2025-10-24	51.4600	51.4600	51.4600	51.4600	-2.704%	1	45	-77.944%
2025-10-22	53.9000	53.9000	52.8900	52.8900	-10.295%	2	44	-78.540%
2025-10-16	59.2500	59.2500	58.9600	58.9600	-5.588%	2	45	-80.750%
2025-10-15	62.4500	62.4500	62.4500	62.4500	-18.152%	1	44	-81.825%
2025-10-10	76.3000	76.3000	76.3000	76.3000	+1.733%	1	44	-85.125%
2025-09-29	75.0000	75.0000	75.0000	75.0000	-9.036%	1	43	-84.867%
2025-09-15	82.4500	82.4500	82.4500	82.4500	-5.534%	2	42	-86.234%
2025-09-11	88.5000	88.5000	87.2800	87.2800	+9.373%	3	42	-86.996%
2025-09-05	79.8000	79.8000	79.8000	79.8000	+13.627%	1	42	-85.777%
2025-09-02	70.2300	70.2300	70.2300	70.2300	-8.792%	1	41	-83.839%
2025-08-27	77.0000	77.0000	77.0000	77.0000	+6.207%	1	41	-85.260%
2025-08-19	72.5000	72.5000	72.5000	72.5000	+58.297%	2	42	-84.345%
2025-08-11	45.8000	45.8000	45.8000	45.8000	-0.651%	1	44	-75.218%
2025-08-08	46.1000	46.1000	46.1000	46.1000	-3.958%	1	43	-75.380%
2025-08-06	48.0000	48.0000	48.0000	48.0000	-17.156%	5	43	-76.354%
2025-07-30	57.9400	57.9400	57.9400	57.9400	+0.416%	1	43	-80.411%
2025-07-28	57.7000	57.7000	57.7000	57.7000	+4.662%	2	43	-80.329%
2025-07-24	55.1300	55.1300	55.1300	55.1300	+10.150%	1	41	-79.412%
2025-07-22	50.0500	50.0500	50.0500	50.0500	-9.412%	12	41	-77.323%
2025-07-21	57.0700	57.0700	55.2100	55.2500	+10.721%	3	47	-79.457%
2025-07-10	49.4500	49.9000	49.4500	49.9000	-2.786%	3	44	-77.255%
2025-07-01	51.3300	51.3300	51.3300	51.3300	-5.989%	1	43	-77.888%
2025-06-12	54.6000	54.6000	54.6000	54.6000	-19.706%	1	42	-79.212%
2025-06-05	68.0600	68.0700	68.0000	68.0000	+4.055%	7	41	-83.309%
2025-06-03	66.7000	66.7000	65.3500	65.3500	+3.648%	4	41	-82.632%
2025-06-02	63.0500	63.0500	63.0500	63.0500	+0.542%	4	40	-81.998%
2025-05-29	62.7100	62.7100	62.7100	62.7100	-6.067%	1	39	-81.901%
2025-05-27	66.7600	66.7600	66.7600	66.7600	+40.695%	1	39	-82.999%
2025-05-12	47.6800	47.9100	47.4500	47.4500	+1.628%	3	39	-76.080%
2025-05-09	46.6900	46.6900	46.6900	46.6900	+0.086%	4	40	-75.691%
2025-05-07	46.9000	47.8200	46.6500	46.6500	-3.216%	20	42	-75.670%
2025-05-05	48.2000	48.2000	48.2000	48.2000	-1.310%	1	46	-76.452%
2025-05-02	48.5000	48.8400	48.5000	48.8400	+30.728%	4	45	-76.761%
2025-04-25	37.3600	37.3600	37.3600	37.3600	+8.921%	2	46	-69.620%
2025-04-23	34.3000	34.3000	34.3000	34.3000	+16.469%	2	47	-66.910%
2025-04-21	29.4500	29.4500	29.4500	29.4500	-11.295%	2	49	-61.460%
2025-04-15	33.2000	33.2000	33.2000	33.2000	+11.409%	2	47	-65.813%
2025-04-10	29.8000	29.8000	29.8000	29.8000	+21.138%	2	45	-61.913%
2025-04-09	24.8000	24.8000	24.6000	24.6000	-6.818%	4	43	-53.862%
2025-04-08	26.4000	26.4000	26.4000	26.4000	0.000%	1	40	-57.008%
2025-04-07	27.8200	27.8200	26.4000	26.4000	-0.377%	2	40	-57.008%
2025-04-04	26.5000	26.5000	26.4000	26.5000	-17.574%	8	40	-57.170%
2025-04-03	32.9900	32.9900	32.1500	32.1500	-12.636%	7	38	-64.697%
2025-03-31	36.8000	36.8000	36.8000	36.8000	-2.128%	2	43	-69.158%
2025-03-26	37.4300	37.6000	37.4300	37.6000	-1.053%	3	41	-69.814%
2025-03-24	38.0000	38.0000	38.0000	38.0000	+5.702%	1	38	-70.132%
2025-03-20	35.8300	36.0000	35.8300	35.9500	-4.388%	10	37	-68.428%
2025-03-19	37.8000	37.8000	37.6000	37.6000	-2.591%	3	43	-69.814%
2025-03-14	38.6000	38.6000	38.6000	38.6000	+5.609%	20	40	-70.596%
2025-03-10	36.7000	36.7000	36.5500	36.5500	-26.355%	2	31	-68.947%
2025-03-05	47.9500	49.6300	47.8900	49.6300	+18.874%	3	31	-77.131%
2025-03-04	37.7700	41.7500	37.7700	41.7500	+9.150%	4	29	-72.814%
2025-03-03	38.2500	38.2800	38.2400	38.2500	+3.968%	10	31	-70.327%
2025-02-24	36.7900	36.7900	36.7900	36.7900	-6.268%	1	41	-69.149%
2025-02-21	39.2500	39.2500	39.2500	39.2500	+0.770%	4	42	-71.083%
2025-02-11	38.7500	38.9500	38.5000	38.9500	+13.425%	3	41	-70.860%
2025-02-06	34.3400	34.3400	34.3400	34.3400	-3.076%	2	41	-66.948%
2025-02-05	35.4300	35.4300	35.4300	35.4300	-5.771%	2	41	-67.965%
2025-01-30	37.6000	37.6000	37.6000	37.6000	+7.429%	12	30	-69.814%
2025-01-29	35.0000	35.0000	35.0000	35.0000	+7.626%	1	30	-67.571%
2025-01-21	32.5200	32.5200	32.5200	32.5200	+15.647%	2	29	-65.098%
2025-01-14	28.1200	28.1200	28.1200	28.1200	-0.741%	2	29	-59.637%
2024-12-23	28.3300	28.3300	28.3300	28.3300	-2.746%	2	29	-59.936%
2024-12-19	29.1300	29.1300	29.1300	29.1300	-10.534%	2	29	-61.037%
2024-11-20	31.1000	32.5600	31.1000	32.5600	+40.952%	3	29	-65.141%
2024-11-15	23.1000	23.1000	23.1000	23.1000	-20.537%	4	30	-50.866%
2024-11-12	31.7700	31.7900	29.0700	29.0700	+40.911%	14	30	-60.956%
2024-11-11	20.6300	20.6300	20.6300	20.6300	-12.770%	8	21	-44.983%
2024-10-24	23.5800	23.6500	23.5800	23.6500	+1.940%	4	13	-52.008%
2024-10-11	23.2000	23.2000	23.2000	23.2000	+13.447%	6	11	-51.078%
2024-10-10	20.4500	20.4500	20.4500	20.4500	-3.401%	3	11	-44.499%
2024-10-09	21.5600	21.5600	21.1700	21.1700	+3.622%	2	12	-46.386%
2024-10-01	20.4000	20.4300	20.4000	20.4300	+5.910%	2	13	-44.444%
2024-09-30	19.2900	19.2900	19.2900	19.2900	-3.550%	4	13	-41.161%
2024-09-26	20.0000	20.0000	20.0000	20.0000	+8.108%	1	13	-43.250%
2024-09-24	18.5000	18.5000	18.5000	18.5000	+4.225%	1	12	-38.649%
2024-09-23	16.9500	17.7500	16.8000	17.7500	+18.729%	6	11	-36.056%
2024-09-20	14.9500	14.9500	14.9500	14.9500	0.000%	10	5	-24.080%