Dark

SE20270115C130
SE Jan 15 2027 130.00 Call (SE270115C00130000)
option OPRA

EOD

Jul 1, 2026

9.00+42.857%(+2.70)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.0000	9.0000	7.0000	9.0000	+42.857%	22	2,337	0.000%
2026-06-30	5.4500	6.3000	5.4500	6.3000	+5.000%	9	2,315	+42.857%
2026-06-29	5.9500	6.1000	5.9500	6.0000	+13.208%	8	2,311	+50.000%
2026-06-26	4.8400	5.3000	4.8400	5.3000	+4.331%	2	2,314	+69.811%
2026-06-25	5.0800	5.0800	5.0800	5.0800	-15.615%	1	2,314	+77.165%
2026-06-24	5.5500	6.0200	5.5500	6.0200	+12.523%	8	2,314	+49.502%
2026-06-22	5.5700	5.5700	5.3500	5.3500	-6.957%	22	2,312	+68.224%
2026-06-18	5.8500	5.8500	5.7500	5.7500	-10.156%	20	2,306	+56.522%
2026-06-17	5.7000	6.5000	5.7000	6.4000	+25.000%	250	2,306	+40.625%
2026-06-15	4.8000	5.1500	4.8000	5.1200	+19.070%	36	2,306	+75.781%
2026-06-12	4.3000	4.3000	4.3000	4.3000	+2.381%	1	2,306	+109.302%
2026-06-11	4.2000	4.2000	4.2000	4.2000	+3.704%	3	2,306	+114.286%
2026-06-10	4.1500	4.1500	4.0500	4.0500	-14.737%	6	2,307	+122.222%
2026-06-09	4.5300	4.7500	4.2500	4.7500	+0.636%	13	2,308	+89.474%
2026-06-08	4.5500	4.7200	4.5500	4.7200	-7.451%	15	2,310	+90.678%
2026-06-05	5.5500	5.6500	5.0000	5.1000	-21.538%	82	2,309	+76.471%
2026-06-04	6.5000	6.5000	6.5000	6.5000	-9.722%	1	2,327	+38.462%
2026-06-02	7.2000	7.2000	7.2000	7.2000	-17.714%	1	2,327	+25.000%
2026-06-01	8.1200	8.8000	8.1200	8.7500	+33.588%	5	2,327	+2.857%
2026-05-29	6.4500	6.7500	6.4500	6.5500	-9.028%	5	2,326	+37.405%
2026-05-27	6.3500	7.6000	6.3500	7.2000	+17.073%	118	2,326	+25.000%
2026-05-26	6.5000	6.7000	6.1000	6.1500	+18.269%	24	2,350	+46.341%
2026-05-22	6.7000	6.7000	5.2000	5.2000	-10.345%	42	2,350	+73.077%
2026-05-21	5.8000	5.8000	5.8000	5.8000	+9.228%	1	2,349	+55.172%
2026-05-20	5.3100	5.3100	5.3100	5.3100	-0.748%	1	2,349	+69.492%
2026-05-19	5.3500	5.3500	5.3500	5.3500	-2.372%	1	2,349	+68.224%
2026-05-18	5.7500	5.7500	5.4000	5.4800	-7.119%	7	2,349	+64.234%
2026-05-15	5.9000	5.9000	5.8500	5.9000	-4.065%	47	2,349	+52.542%
2026-05-14	5.7500	6.1500	5.6000	6.1500	-13.986%	37	2,345	+46.341%
2026-05-13	8.2500	8.2500	7.1500	7.1500	-13.333%	83	2,369	+25.874%
2026-05-12	7.4000	8.6000	7.4000	8.2500	+66.667%	2,116	2,369	+9.091%
2026-05-11	5.0000	5.1000	4.5500	4.9500	-16.807%	7	2,369	+81.818%
2026-05-08	5.6500	5.9500	5.6500	5.9500	-11.194%	8	943	+51.261%
2026-05-07	6.7000	6.7000	6.7000	6.7000	+4.688%	1	942	+34.328%
2026-05-06	6.4000	6.4000	6.4000	6.4000	+23.077%	2	942	+40.625%
2026-05-05	5.5500	5.5500	5.2000	5.2000	-1.887%	10	942	+73.077%
2026-04-30	5.3000	5.3000	5.3000	5.3000	+0.952%	1	940	+69.811%
2026-04-29	5.4500	5.4500	5.2500	5.2500	-12.935%	2	940	+71.429%
2026-04-28	6.0500	6.0500	5.9000	6.0300	-4.286%	4	938	+49.254%
2026-04-27	6.2000	6.3000	6.2000	6.3000	+0.800%	16	936	+42.857%
2026-04-24	6.2500	6.2500	6.2500	6.2500	+22.549%	1	936	+44.000%
2026-04-23	5.6000	5.6000	5.1000	5.1000	-14.286%	2	936	+76.471%
2026-04-22	5.9500	5.9500	5.9500	5.9500	-15.603%	5	937	+51.261%
2026-04-21	7.1000	7.1000	7.0500	7.0500	-9.499%	351	621	+27.660%
2026-04-17	8.3700	8.4000	7.7900	7.7900	-2.136%	3	621	+15.533%
2026-04-15	6.8900	7.9800	6.8900	7.9600	+12.113%	10	619	+13.065%
2026-04-08	6.4000	7.1000	6.4000	7.1000	+14.701%	9	617	+26.761%
2026-03-31	5.8200	6.1900	5.8200	6.1900	+20.428%	3	615	+45.396%
2026-03-30	5.2500	5.2500	5.1400	5.1400	+0.195%	14	616	+75.097%
2026-03-27	5.2400	5.2400	5.1300	5.1300	-7.233%	11	625	+75.439%
2026-03-26	5.5300	5.5300	5.5300	5.5300	-10.806%	1	635	+62.749%
2026-03-25	6.2000	6.2000	6.2000	6.2000	+7.826%	5	636	+45.161%
2026-03-20	5.7500	5.7500	5.7500	5.7500	-2.542%	1	632	+56.522%
2026-03-19	5.8000	5.9000	5.8000	5.9000	-10.606%	6	632	+52.542%
2026-03-18	6.6000	6.6000	6.6000	6.6000	-15.385%	1	634	+36.364%
2026-03-17	7.7000	7.9000	7.5000	7.8000	+1.299%	17	634	+15.385%
2026-03-11	7.7000	7.7000	7.7000	7.7000	-24.951%	4	630	+16.883%
2026-03-06	10.0500	10.2600	10.0500	10.2600	-2.286%	2	631	-12.281%
2026-03-05	9.9000	10.5000	9.9000	10.5000	+23.529%	5	630	-14.286%
2026-03-04	8.4500	8.5000	8.4500	8.5000	0.000%	3	630	+5.882%
2026-03-03	5.3500	8.9500	5.3500	8.5000	-46.372%	73	627	+5.882%
2026-02-26	15.8500	15.8500	15.8500	15.8500	+9.310%	1	630	-43.218%
2026-02-25	13.6100	14.5000	13.6100	14.5000	-9.262%	429	728	-37.931%
2026-02-24	15.9800	15.9800	15.9800	15.9800	-23.173%	2	728	-43.680%
2026-02-20	20.8000	20.8000	20.8000	20.8000	-0.716%	2	726	-56.731%
2026-02-19	21.5000	21.5000	20.8500	20.9500	+32.595%	478	724	-57.041%
2026-02-13	15.8000	15.8000	15.8000	15.8000	-12.222%	1	263	-43.038%
2026-02-12	16.8000	18.0000	16.5000	18.0000	-12.152%	4	263	-50.000%
2026-02-11	20.7000	20.8000	20.4900	20.4900	+5.510%	12	261	-56.076%
2026-02-10	19.1000	19.8600	18.8000	19.4200	+19.141%	27	271	-53.656%
2026-02-09	16.6000	16.6000	16.3000	16.3000	-3.550%	2	275	-44.785%
2026-02-06	17.2200	17.2200	16.9000	16.9000	-2.029%	2	273	-46.746%
2026-02-05	17.2500	17.2500	17.2500	17.2500	+14.466%	2	273	-47.826%
2026-02-04	14.7700	15.5500	14.7700	15.0700	-6.975%	17	275	-40.279%
2026-02-03	16.0000	16.2000	15.3000	16.2000	-11.957%	19	262	-44.444%
2026-02-02	19.0000	19.0000	18.4000	18.4000	-8.000%	3	254	-51.087%
2026-01-30	22.0000	22.0000	20.0000	20.0000	-13.978%	10	251	-55.000%
2026-01-29	23.6600	23.6600	23.2500	23.2500	-11.597%	2	244	-61.290%
2026-01-28	27.7000	27.9000	26.3000	26.3000	-0.379%	54	244	-65.779%
2026-01-27	26.9100	26.9200	26.4000	26.4000	+1.538%	5	230	-65.909%
2026-01-23	26.0000	26.0000	26.0000	26.0000	+10.638%	1	229	-65.385%
2026-01-22	24.2500	24.4500	23.5000	23.5000	+1.952%	4	229	-61.702%
2026-01-21	22.9500	23.1500	22.5800	23.0500	+0.436%	14	228	-60.954%
2026-01-20	22.4900	22.9500	22.4900	22.9500	-0.434%	4	221	-60.784%
2026-01-16	23.4000	23.4000	23.0000	23.0500	-4.555%	17	206	-60.954%
2026-01-15	24.3300	24.3300	24.1500	24.1500	-5.664%	3	206	-62.733%
2026-01-14	25.7500	25.7500	25.6000	25.6000	-2.476%	3	206	-64.844%
2026-01-13	26.9000	26.9000	26.2500	26.2500	-8.024%	2	205	-65.714%
2026-01-12	28.7800	28.7800	28.4500	28.5400	-9.684%	8	205	-68.465%
2026-01-08	31.7000	31.7000	31.2000	31.6000	-9.221%	13	208	-71.519%
2026-01-07	36.0900	36.0900	34.7600	34.8100	-10.721%	6	202	-74.145%
2026-01-06	38.6500	41.3000	38.6500	38.9900	+7.381%	7	198	-76.917%
2026-01-05	31.4500	36.3100	31.4500	36.3100	+24.734%	10	203	-75.213%
2026-01-02	28.3800	29.1500	28.2000	29.1100	+8.055%	13	203	-69.083%
2025-12-31	26.8500	26.9400	26.8500	26.9400	-6.230%	2	191	-66.592%
2025-12-30	28.7300	28.7300	28.7300	28.7300	-0.070%	1	191	-68.674%
2025-12-29	27.9400	28.7500	27.9400	28.7500	+8.573%	11	190	-68.696%
2025-12-26	26.3000	26.4800	26.3000	26.4800	+2.636%	6	192	-66.012%
2025-12-23	25.8000	25.8000	25.8000	25.8000	-0.386%	11	187	-65.116%
2025-12-22	24.7500	25.9000	24.7000	25.9000	+6.366%	12	187	-65.251%
2025-12-19	25.2000	25.3000	24.3000	24.3500	+4.283%	7	187	-63.039%
2025-12-18	24.4000	24.4000	23.3500	23.3500	-6.600%	8	181	-61.456%
2025-12-15	25.0000	25.0000	25.0000	25.0000	-9.910%	1	173	-64.000%
2025-12-11	28.0000	28.0000	27.7500	27.7500	+7.977%	9	172	-67.568%
2025-12-10	27.3200	27.3200	25.5000	25.7000	-10.359%	17	166	-64.981%
2025-12-09	28.6500	29.3000	28.4500	28.6700	0.000%	14	160	-68.608%
2025-12-08	28.0600	28.7000	28.0000	28.6700	-11.785%	14	158	-68.608%
2025-12-05	32.5000	32.5000	32.5000	32.5000	-3.704%	1	151	-72.308%
2025-12-02	33.7500	33.7500	33.7500	33.7500	-2.032%	3	152	-73.333%
2025-11-26	34.4500	34.4500	34.4500	34.4500	+14.833%	1	151	-73.875%
2025-11-21	30.8800	30.8800	30.0000	30.0000	-3.226%	2	151	-70.000%
2025-11-20	32.2000	32.2000	31.0000	31.0000	-24.113%	2	150	-70.968%
2025-11-19	40.8000	40.8500	40.7500	40.8500	+14.909%	13	150	-77.968%
2025-11-14	34.7000	35.5500	34.7000	35.5500	-25.472%	24	147	-74.684%
2025-11-10	47.8500	47.8500	47.7000	47.7000	-7.379%	2	129	-81.132%
2025-11-06	51.5000	51.5000	51.5000	51.5000	+1.318%	1	128	-82.524%
2025-10-29	50.8300	50.8300	50.8300	50.8300	-5.221%	3	128	-82.294%
2025-10-28	53.6300	53.6300	53.6300	53.6300	+0.695%	2	125	-83.218%
2025-10-27	51.8500	53.6200	51.8300	53.2600	+7.055%	12	123	-83.102%
2025-10-23	49.7500	49.7500	49.7500	49.7500	-17.152%	1	123	-81.910%
2025-10-21	59.9000	60.0500	59.9000	60.0500	+12.643%	2	124	-85.012%
2025-10-17	53.3100	53.3100	53.3100	53.3100	-31.610%	1	124	-83.118%
2025-10-08	77.9500	77.9500	77.9500	77.9500	+0.064%	1	123	-88.454%
2025-10-07	77.6000	77.9000	77.6000	77.9000	-0.128%	40	125	-88.447%
2025-10-06	78.0000	78.0000	78.0000	78.0000	+14.152%	1	125	-88.462%
2025-10-02	68.3300	68.3300	68.3300	68.3300	-11.202%	1	125	-86.829%
2025-09-05	76.3000	76.9500	76.3000	76.9500	+5.411%	3	125	-88.304%
2025-08-22	72.3000	73.0000	72.3000	73.0000	+7.353%	2	126	-87.671%
2025-08-20	67.0000	68.0000	67.0000	68.0000	-3.272%	2	127	-86.765%
2025-08-19	70.3000	70.3000	70.3000	70.3000	+4.473%	1	129	-87.198%
2025-08-18	67.2200	67.2900	67.2200	67.2900	-0.606%	4	130	-86.625%
2025-08-15	68.0000	68.0000	67.7000	67.7000	+2.778%	2	128	-86.706%
2025-08-14	65.8700	65.8700	65.8700	65.8700	-2.559%	100	129	-86.337%
2025-08-13	68.5000	70.0000	67.6000	67.6000	+0.896%	8	169	-86.686%
2025-08-12	63.0100	67.0000	63.0100	67.0000	+55.923%	6	167	-86.567%
2025-08-11	43.2400	43.2400	42.9700	42.9700	-2.562%	2	171	-79.055%
2025-08-08	44.1000	44.1000	44.1000	44.1000	-30.000%	1	169	-79.592%
2025-07-18	63.0000	63.0000	63.0000	63.0000	+8.808%	1	169	-85.714%
2025-07-17	57.0000	57.9000	57.0000	57.9000	+19.529%	2	170	-84.456%
2025-07-14	48.4400	48.4400	48.4400	48.4400	+0.917%	1	172	-81.420%
2025-07-02	48.0000	48.0000	48.0000	48.0000	-14.286%	1	171	-81.250%
2025-06-30	56.0000	56.0000	56.0000	56.0000	+1.083%	1	172	-83.929%
2025-06-27	55.4000	55.4000	55.4000	55.4000	-1.071%	1	171	-83.755%
2025-06-24	56.0000	56.0000	56.0000	56.0000	+0.575%	1	170	-83.929%
2025-06-17	55.6800	55.6800	55.6800	55.6800	+3.629%	1	171	-83.836%
2025-06-11	53.7300	53.7300	53.7300	53.7300	-19.020%	1	172	-83.250%
2025-06-05	66.3500	66.3500	66.3500	66.3500	+1.764%	1	171	-86.436%
2025-06-04	65.2000	65.2000	65.2000	65.2000	+6.623%	1	171	-86.196%
2025-06-02	60.1500	61.1500	60.1500	61.1500	-2.658%	6	171	-85.282%
2025-05-27	65.7000	65.7000	62.8200	62.8200	+1.323%	3	173	-85.673%
2025-05-21	62.0000	62.0000	62.0000	62.0000	+0.081%	1	172	-85.484%
2025-05-15	60.7000	61.9500	60.7000	61.9500	+3.250%	14	173	-85.472%
2025-05-14	59.6000	60.0000	59.6000	60.0000	+34.680%	2	186	-85.000%
2025-05-12	44.6100	45.1000	44.5500	44.5500	-8.746%	32	187	-79.798%
2025-05-08	48.5500	48.8200	48.5500	48.8200	+6.130%	2	189	-81.565%
2025-05-02	46.0000	46.0000	46.0000	46.0000	+28.852%	4	189	-80.435%
2025-04-30	37.4100	37.6100	35.7000	35.7000	-2.566%	3	191	-74.790%
2025-04-28	35.5000	36.6400	35.5000	36.6400	+4.239%	11	192	-75.437%
2025-04-25	35.0000	35.5000	35.0000	35.1500	+9.844%	26	199	-74.395%
2025-04-24	32.5000	32.5000	32.0000	32.0000	+7.744%	2	190	-71.875%
2025-04-22	30.5500	30.5500	29.7000	29.7000	+7.804%	2	189	-69.697%
2025-04-21	27.9000	27.9000	27.5500	27.5500	-0.542%	2	189	-67.332%
2025-04-11	27.7000	27.7000	27.7000	27.7000	-9.180%	20	189	-67.509%
2025-04-10	30.5000	30.5000	30.5000	30.5000	+12.963%	1	189	-70.492%
2025-04-09	22.5000	27.9800	22.5000	27.0000	+19.734%	5	188	-66.667%
2025-04-08	27.0000	27.7900	22.5500	22.5500	-10.870%	6	188	-60.089%
2025-04-07	24.0000	25.8000	23.2500	25.3000	+5.637%	10	191	-64.427%
2025-04-04	25.6500	26.0000	23.4500	23.9500	-20.957%	10	191	-62.422%
2025-04-03	32.1500	32.1500	29.0000	30.3000	-12.174%	7	187	-70.297%
2025-03-31	35.7000	35.7000	34.5000	34.5000	-7.258%	2	188	-73.913%
2025-03-28	37.2100	37.2100	37.2000	37.2000	+4.494%	10	186	-75.806%
2025-03-26	35.6000	35.6000	35.6000	35.6000	-3.261%	4	188	-74.719%
2025-03-25	36.0800	36.8000	36.0800	36.8000	+2.222%	13	188	-75.543%
2025-03-24	36.0000	36.0000	36.0000	36.0000	+5.882%	12	175	-75.000%
2025-03-20	34.2000	34.2000	34.0000	34.0000	-3.134%	2	163	-73.529%
2025-03-19	34.5500	35.1000	34.5500	35.1000	+1.946%	3	162	-74.359%
2025-03-18	35.0000	35.0000	34.1000	34.4300	-3.557%	9	163	-73.860%
2025-03-14	35.7000	35.7000	35.7000	35.7000	+1.796%	10	160	-74.790%
2025-03-13	34.9700	35.0700	34.9700	35.0700	-10.146%	2	157	-74.337%
2025-03-12	40.0000	40.0000	38.4000	39.0300	+12.803%	15	157	-76.941%
2025-03-10	34.6000	34.6000	34.6000	34.6000	-18.203%	1	157	-73.988%
2025-03-07	38.7000	42.3000	38.7000	42.3000	-2.535%	10	156	-78.723%
2025-03-06	43.3500	43.4000	43.3500	43.4000	-13.200%	4	158	-79.263%
2025-03-05	43.7000	50.0000	43.7000	50.0000	+25.502%	9	158	-82.000%
2025-03-04	36.2200	39.8400	35.4300	39.8400	+11.597%	15	163	-77.410%
2025-02-26	35.7000	35.7000	35.7000	35.7000	+10.766%	2	158	-74.790%
2025-02-25	32.0500	32.2500	31.0000	32.2300	-6.688%	64	131	-72.076%
2025-02-24	35.2000	35.2000	34.5400	34.5400	-9.105%	7	131	-73.943%
2025-02-21	36.5000	38.0000	36.3000	38.0000	-2.913%	120	126	-76.316%
2025-02-20	39.1400	39.1400	39.1400	39.1400	+1.927%	3	119	-77.006%
2025-02-13	40.0000	40.5000	38.4000	38.4000	+1.053%	13	122	-76.563%
2025-02-12	38.2000	38.2500	38.0000	38.0000	+2.013%	7	122	-76.316%
2025-02-11	34.0000	37.2500	34.0000	37.2500	+6.125%	4	126	-75.839%
2025-02-10	34.0500	35.1000	34.0500	35.1000	+4.185%	5	124	-74.359%
2025-02-03	33.6900	33.6900	33.6900	33.6900	-3.743%	15	121	-73.286%
2025-01-30	35.0000	35.0000	35.0000	35.0000	+6.061%	1	108	-74.286%
2025-01-29	31.8000	33.0000	31.8000	33.0000	+2.804%	7	108	-72.727%
2025-01-28	32.0000	32.1000	32.0000	32.1000	+4.765%	3	102	-71.963%
2025-01-21	30.6400	30.6400	30.6400	30.6400	+6.760%	2	102	-70.627%
2025-01-17	28.7000	28.7000	28.7000	28.7000	+8.343%	2	102	-68.641%
2024-12-26	26.4900	26.4900	26.4900	26.4900	-3.778%	5	102	-66.025%
2024-12-19	27.5300	27.5300	27.5300	27.5300	-8.233%	2	107	-67.308%
2024-12-11	30.0000	30.0000	30.0000	30.0000	+1.798%	1	107	-70.000%
2024-11-26	29.4700	29.4700	29.4700	29.4700	-3.377%	1	106	-69.460%
2024-11-22	29.8900	30.5000	29.3500	30.5000	-2.866%	32	106	-70.492%
2024-11-21	31.4000	31.4000	31.4000	31.4000	+2.414%	2	114	-71.338%
2024-11-20	30.4000	30.6600	30.4000	30.6600	+9.853%	15	114	-70.646%
2024-11-19	26.5000	27.9100	26.5000	27.9100	+36.479%	102	101	-67.753%
2024-11-15	20.4500	20.4500	20.4500	20.4500	-26.938%	2	15	-55.990%
2024-11-12	27.8100	27.9900	27.8100	27.9900	+29.344%	4	14	-67.846%
2024-10-14	21.6400	21.6400	21.6400	21.6400	+1.596%	5	10	-58.410%
2024-10-11	21.7200	21.7700	21.3000	21.3000	+21.229%	10	5	-57.746%
2024-09-30	17.5700	17.5700	17.5700	17.5700	+2.749%	4	8	-48.776%
2024-09-24	17.1000	17.1000	17.1000	17.1000	0.000%	4	4	-47.368%