Dark

SE20270115C140
SE Jan 15 2027 140.00 Call (SE270115C00140000)
option OPRA

EOD

Aug 24, 2026

6.34-12.672%(-0.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	6.3400	6.3400	6.3400	6.3400	-12.672%	1	771	0.000%
2026-08-20	7.2600	7.2600	7.2600	7.2600	+9.834%	1	772	-12.672%
2026-08-18	6.6100	6.6100	6.6100	6.6100	-17.375%	1	771	-4.085%
2026-08-17	8.0000	8.0000	8.0000	8.0000	-10.112%	2	771	-20.750%
2026-08-14	8.9100	9.0500	8.9000	8.9000	-10.101%	31	773	-28.764%
2026-08-13	9.9000	9.9000	9.9000	9.9000	-16.456%	1	752	-35.960%
2026-08-12	14.2300	14.2300	11.8500	11.8500	-20.202%	6	751	-46.498%
2026-08-11	14.2000	15.2500	12.4600	14.8500	+60.541%	52	750	-57.306%
2026-08-10	9.3500	9.5000	8.8000	9.2500	-4.145%	6	758	-31.459%
2026-08-05	9.5000	9.6500	9.5000	9.6500	+22.930%	6	761	-34.301%
2026-08-03	7.8500	7.8500	7.8500	7.8500	-3.681%	2	761	-19.236%
2026-07-29	8.1500	8.1500	8.1500	8.1500	+14.466%	2	761	-22.209%
2026-07-27	7.1200	7.1200	7.1200	7.1200	+30.642%	5	759	-10.955%
2026-07-24	5.0000	5.5000	5.0000	5.4500	-18.899%	10	754	+16.330%
2026-07-23	6.7200	6.7200	6.7200	6.7200	-10.993%	2	754	-5.655%
2026-07-21	7.5500	7.5500	7.5500	7.5500	+9.420%	1	756	-16.026%
2026-07-17	5.8500	6.9000	5.8200	6.9000	-31.615%	16	756	-8.116%
2026-07-15	10.0900	10.0900	10.0900	10.0900	-8.273%	1	749	-37.166%
2026-07-10	10.0000	11.0000	10.0000	11.0000	+38.714%	43	750	-42.364%
2026-07-09	7.9300	7.9300	7.9300	7.9300	+1.667%	1	754	-20.050%
2026-07-06	7.6900	7.8000	7.6900	7.8000	+13.043%	2	753	-18.718%
2026-07-02	7.4000	7.4000	6.9000	6.9000	-8.000%	2	753	-8.116%
2026-07-01	6.0000	7.5000	6.0000	7.5000	+44.231%	210	753	-15.467%
2026-06-30	4.4500	5.2000	4.4500	5.2000	+35.065%	27	553	+21.923%
2026-06-29	3.8500	3.8500	3.8500	3.8500	+3.495%	102	555	+64.675%
2026-06-26	3.9500	3.9600	3.7200	3.7200	-16.404%	6	555	+70.430%
2026-06-23	3.7000	4.5000	3.7000	4.4500	+8.537%	108	558	+42.472%
2026-06-22	4.1000	4.1000	4.1000	4.1000	-9.890%	1	590	+54.634%
2026-06-18	4.4500	4.5500	4.3500	4.5500	+2.247%	6	592	+39.341%
2026-06-17	4.4500	4.4500	4.4500	4.4500	+17.105%	1	592	+42.472%
2026-06-16	3.8000	3.8000	3.8000	3.8000	+4.110%	2	592	+66.842%
2026-06-15	3.3500	3.6500	3.3500	3.6500	+15.873%	3	588	+73.699%
2026-06-12	3.3500	3.3500	3.1500	3.1500	+6.780%	3	588	+101.270%
2026-06-10	3.3100	3.4200	2.9500	2.9500	-7.813%	15	588	+114.915%
2026-06-09	3.2000	3.2000	3.2000	3.2000	-15.789%	1	597	+98.125%
2026-06-08	3.8000	3.8000	3.8000	3.8000	+1.333%	1	596	+66.842%
2026-06-05	4.5000	4.5000	3.7500	3.7500	-34.783%	8	595	+69.067%
2026-06-02	5.7500	5.7500	5.7500	5.7500	-21.233%	9	594	+10.261%
2026-06-01	5.0000	7.3000	5.0000	7.3000	+43.137%	47	589	-13.151%
2026-05-29	5.0500	5.1000	5.0500	5.1000	-2.857%	22	556	+24.314%
2026-05-28	5.3900	5.3900	5.2000	5.2500	-8.696%	3	557	+20.762%
2026-05-27	5.7500	5.7500	5.7500	5.7500	+18.070%	1	556	+10.261%
2026-05-22	4.7000	4.8700	4.7000	4.8700	+5.870%	2	556	+30.185%
2026-05-21	4.5000	4.6000	4.5000	4.6000	+15.000%	12	554	+37.826%
2026-05-19	4.0000	4.1100	4.0000	4.0000	0.000%	12	554	+58.500%
2026-05-18	4.4000	4.4000	4.0000	4.0000	-18.367%	11	542	+58.500%
2026-05-14	4.5200	4.9000	4.5200	4.9000	-16.239%	6	542	+29.388%
2026-05-13	5.8500	5.8500	5.8500	5.8500	-10.000%	15	541	+8.376%
2026-05-12	6.3200	6.7500	5.8000	6.5000	+66.667%	50	541	-2.462%
2026-05-11	3.9700	3.9700	3.4500	3.9000	-15.217%	11	541	+62.564%
2026-05-08	4.4000	4.6000	4.3300	4.6000	-10.680%	5	576	+37.826%
2026-05-07	5.9000	5.9000	5.1500	5.1500	+6.186%	22	576	+23.107%
2026-05-06	4.8500	4.8500	4.8500	4.8500	+18.293%	1	579	+30.722%
2026-05-05	4.2500	4.2500	4.1000	4.1000	-11.828%	9	579	+54.634%
2026-05-01	4.7500	4.7500	4.6500	4.6500	+3.333%	3	578	+36.344%
2026-04-29	4.0500	4.5000	4.0500	4.5000	-4.255%	10	578	+40.889%
2026-04-28	4.6000	4.7000	4.6000	4.7000	+4.444%	6	571	+34.894%
2026-04-22	4.6300	4.6300	4.5000	4.5000	-18.182%	11	570	+40.889%
2026-04-21	5.5500	5.6000	5.2500	5.5000	-1.786%	6	570	+15.273%
2026-04-20	5.6000	5.6000	5.6000	5.6000	-5.882%	3	570	+13.214%
2026-04-15	5.9500	5.9500	5.9500	5.9500	+40.000%	30	570	+6.555%
2026-04-13	4.2500	4.2500	4.2500	4.2500	-5.556%	1	570	+49.176%
2026-04-09	4.5000	4.5000	4.5000	4.5000	-2.174%	1	571	+40.889%
2026-04-06	4.6000	4.6000	4.6000	4.6000	+2.222%	1	572	+37.826%
2026-04-01	4.5000	4.5000	4.5000	4.5000	+7.656%	40	571	+40.889%
2026-03-30	4.1800	4.1800	4.1800	4.1800	-8.132%	100	571	+51.675%
2026-03-20	4.5500	4.5500	4.5500	4.5500	+1.111%	1	573	+39.341%
2026-03-19	4.5000	4.5000	4.5000	4.5000	-27.419%	2	573	+40.889%
2026-03-16	6.2000	6.2000	6.2000	6.2000	-23.457%	1	571	+2.258%
2026-03-12	6.2000	8.1000	6.0500	8.1000	-6.358%	18	570	-21.728%
2026-03-05	7.7100	8.6500	7.7100	8.6500	+23.571%	5	553	-26.705%
2026-03-04	6.4800	7.0000	6.4800	7.0000	-4.110%	19	550	-9.429%
2026-03-03	5.7500	7.3900	5.1000	7.3000	-39.167%	54	532	-13.151%
2026-02-25	11.7000	12.0000	11.7000	12.0000	-15.194%	20	556	-47.167%
2026-02-24	13.4500	14.1500	13.4500	14.1500	-18.911%	7	556	-55.194%
2026-02-20	17.7000	17.7000	17.4500	17.4500	+2.346%	5	553	-63.668%
2026-02-19	17.2500	17.3000	17.0500	17.0500	+10.714%	134	556	-62.815%
2026-02-18	15.7000	15.7000	15.4000	15.4000	+6.207%	2	424	-58.831%
2026-02-17	14.5000	14.5000	14.5000	14.5000	-9.091%	2	423	-56.276%
2026-02-12	15.0700	15.9500	13.2000	15.9500	+13.201%	31	425	-60.251%
2026-02-06	15.2200	15.2200	13.8000	14.0900	-2.153%	32	407	-55.004%
2026-02-05	13.9000	14.6000	13.9000	14.4000	+12.500%	20	378	-55.972%
2026-02-04	13.0000	13.0000	12.8000	12.8000	-9.155%	2	385	-50.469%
2026-02-03	13.8500	14.0900	13.5500	14.0900	-13.025%	12	385	-55.004%
2026-02-02	15.7900	16.2000	15.7900	16.2000	-10.000%	5	385	-60.864%
2026-01-30	18.0000	18.0000	18.0000	18.0000	-11.808%	3	386	-64.778%
2026-01-29	20.4100	20.4100	20.4100	20.4100	-12.215%	1	386	-68.937%
2026-01-28	23.6500	23.6500	23.2500	23.2500	+4.213%	13	386	-72.731%
2026-01-27	22.3100	22.3100	22.3100	22.3100	+3.191%	1	386	-71.582%
2026-01-23	21.6200	21.6200	21.6200	21.6200	+3.346%	1	386	-70.675%
2026-01-22	20.9200	20.9200	20.9200	20.9200	+1.063%	2	386	-69.694%
2026-01-14	21.0600	21.0600	20.7000	20.7000	-8.204%	4	388	-69.372%
2026-01-13	22.5500	22.5500	22.5500	22.5500	-15.701%	2	387	-71.885%
2026-01-09	25.6000	26.7500	25.6000	26.7500	-2.443%	9	385	-76.299%
2026-01-08	27.4300	27.4300	27.4200	27.4200	-12.759%	2	389	-76.878%
2026-01-07	31.6200	31.6200	31.4300	31.4300	-8.234%	2	389	-79.828%
2026-01-06	35.0300	35.0300	34.2500	34.2500	+10.484%	2	389	-81.489%
2026-01-05	27.6000	31.0000	27.6000	31.0000	+28.099%	63	380	-79.548%
2026-01-02	24.2000	24.2000	24.2000	24.2000	+5.677%	2	380	-73.802%
2025-12-31	22.9000	22.9000	22.9000	22.9000	-0.435%	2	378	-72.314%
2025-12-30	24.0000	25.0500	23.0000	23.0000	+6.977%	3	378	-72.435%
2025-12-23	21.5000	21.5000	21.5000	21.5000	-0.463%	1	375	-70.512%
2025-12-22	21.1000	22.0000	21.1000	21.6000	+4.702%	25	375	-70.648%
2025-12-19	20.6300	20.6300	20.6300	20.6300	+2.129%	1	359	-69.268%
2025-12-18	20.7500	20.7500	20.2000	20.2000	+1.000%	4	359	-68.614%
2025-12-17	20.0000	20.0000	20.0000	20.0000	-3.846%	1	361	-68.300%
2025-12-16	21.0000	21.0000	20.6000	20.8000	-5.455%	9	360	-69.519%
2025-12-12	22.7500	22.7500	22.0000	22.0000	-6.383%	2	365	-71.182%
2025-12-11	23.5000	23.5000	23.5000	23.5000	+6.818%	1	365	-73.021%
2025-12-10	23.0000	23.1300	22.0000	22.0000	-12.000%	10	364	-71.182%
2025-12-09	24.5000	25.0000	24.5000	25.0000	+3.734%	49	356	-74.640%
2025-12-08	24.5000	24.5000	24.1000	24.1000	-14.660%	7	307	-73.693%
2025-12-05	29.6000	29.6000	28.2400	28.2400	+1.583%	2	307	-77.550%
2025-12-04	27.8000	27.8000	27.8000	27.8000	-3.806%	1	307	-77.194%
2025-12-03	28.8500	28.9000	28.8500	28.9000	-0.345%	2	307	-78.062%
2025-12-01	30.5000	30.5000	29.0000	29.0000	-7.907%	7	307	-78.138%
2025-11-28	31.7600	31.7600	31.4900	31.4900	+3.927%	105	303	-79.867%
2025-11-26	30.5000	30.5000	30.2000	30.3000	+6.316%	3	303	-79.076%
2025-11-24	28.5000	28.5000	28.5000	28.5000	+1.786%	2	303	-77.754%
2025-11-21	28.0000	28.0000	28.0000	28.0000	+1.966%	1	303	-77.357%
2025-11-20	28.0500	28.0500	27.4600	27.4600	-21.543%	6	303	-76.912%
2025-11-19	35.0000	35.0000	35.0000	35.0000	-1.130%	1	308	-81.886%
2025-11-18	35.4000	35.4000	35.4000	35.4000	0.000%	5	309	-82.090%
2025-11-17	35.5000	35.5000	35.4000	35.4000	+15.309%	2	314	-82.090%
2025-11-14	29.9500	30.7000	29.9500	30.7000	-6.459%	42	313	-79.349%
2025-11-13	33.5500	33.5500	32.8200	32.8200	-3.471%	3	296	-80.683%
2025-11-12	34.0000	34.0000	34.0000	34.0000	-2.913%	4	295	-81.353%
2025-11-11	43.0000	43.0000	35.0200	35.0200	-19.029%	14	293	-81.896%
2025-11-04	43.6000	43.7500	43.2500	43.2500	-5.278%	4	289	-85.341%
2025-11-03	45.5700	45.6600	45.5700	45.6600	+2.561%	5	285	-86.115%
2025-10-30	44.5200	44.5200	44.5200	44.5200	-4.258%	3	285	-85.759%
2025-10-28	46.5000	46.5000	46.5000	46.5000	-2.923%	1	288	-86.366%
2025-10-27	46.3800	47.9000	46.3800	47.9000	+10.751%	2	288	-86.764%
2025-10-24	45.5000	45.5000	43.2500	43.2500	-5.154%	3	288	-85.341%
2025-10-23	44.6000	45.6000	44.6000	45.6000	+0.773%	2	288	-86.096%
2025-10-22	45.0000	45.2500	44.0000	45.2500	-14.137%	275	289	-85.989%
2025-10-20	52.7000	52.7000	52.7000	52.7000	-1.752%	1	245	-87.970%
2025-10-16	53.6400	53.6400	53.6400	53.6400	-3.177%	10	244	-88.180%
2025-10-15	62.8900	62.8900	55.4000	55.4000	-13.438%	2	244	-88.556%
2025-10-10	65.2500	65.2500	64.0000	64.0000	-16.829%	3	244	-90.094%
2025-09-12	76.9500	76.9500	76.9500	76.9500	-0.026%	1	244	-91.761%
2025-09-11	76.9700	76.9700	76.9700	76.9700	+5.438%	1	245	-91.763%
2025-09-10	73.0000	73.0000	73.0000	73.0000	+6.414%	1	244	-91.315%
2025-09-05	68.6000	68.6000	68.6000	68.6000	+3.391%	1	245	-90.758%
2025-08-28	66.3500	66.3500	66.3500	66.3500	+0.683%	1	244	-90.445%
2025-08-27	67.3000	67.3000	65.8000	65.9000	+8.192%	11	245	-90.379%
2025-08-18	60.6800	60.9100	60.6800	60.9100	-1.758%	15	254	-89.591%
2025-08-15	62.0000	62.0000	62.0000	62.0000	+0.551%	1	254	-89.774%
2025-08-13	64.4000	64.4000	61.6600	61.6600	+2.767%	10	254	-89.718%
2025-08-12	57.0000	60.0000	57.0000	60.0000	+50.867%	7	245	-89.433%
2025-08-11	39.3000	39.7700	39.3000	39.7700	+3.165%	33	249	-84.058%
2025-08-08	39.0000	39.0000	38.5500	38.5500	-16.828%	4	247	-83.554%
2025-07-22	46.3500	46.3500	46.3500	46.3500	-3.438%	3	248	-86.321%
2025-07-21	49.3300	49.3300	48.0000	48.0000	-15.344%	2	248	-86.792%
2025-07-18	56.7000	56.7000	56.7000	56.7000	+3.091%	1	248	-88.818%
2025-07-17	52.6000	55.0000	52.6000	55.0000	+7.738%	2	248	-88.473%
2025-07-16	51.0500	51.0500	51.0500	51.0500	+7.361%	1	247	-87.581%
2025-07-15	47.8800	47.8800	47.5500	47.5500	+9.185%	2	247	-86.667%
2025-07-14	42.8000	43.5500	42.7000	43.5500	+7.029%	4	247	-85.442%
2025-07-11	41.0000	41.0000	40.6900	40.6900	+2.057%	3	244	-84.419%
2025-07-10	39.8700	39.8700	39.8700	39.8700	-7.815%	1	242	-84.098%
2025-07-09	43.2500	43.2500	43.2500	43.2500	+4.117%	1	242	-85.341%
2025-07-08	43.8500	43.8500	41.5400	41.5400	-6.652%	2	242	-84.738%
2025-07-07	44.5000	44.5000	44.5000	44.5000	-10.373%	1	241	-85.753%
2025-06-18	50.1100	50.1100	49.4000	49.6500	-17.112%	10	240	-87.231%
2025-06-05	59.9000	59.9000	59.9000	59.9000	+11.029%	10	240	-89.416%
2025-06-02	53.9500	53.9500	53.9500	53.9500	-0.772%	2	240	-88.248%
2025-05-29	54.3700	54.3700	54.3700	54.3700	-1.557%	1	238	-88.339%
2025-05-16	55.2200	55.2300	55.2200	55.2300	+12.922%	14	238	-88.521%
2025-05-13	43.6300	48.9100	43.6300	48.9100	+22.428%	3	238	-87.037%
2025-05-12	39.9500	39.9500	39.9500	39.9500	-8.915%	1	240	-84.130%
2025-05-08	43.8800	43.8800	43.8600	43.8600	+6.534%	4	240	-85.545%
2025-05-06	41.1700	41.1700	41.1700	41.1700	-1.271%	2	236	-84.600%
2025-05-05	39.8700	41.7000	39.8700	41.7000	+11.497%	3	234	-84.796%
2025-05-01	37.9000	37.9000	37.4000	37.4000	+11.742%	3	235	-83.048%
2025-04-30	33.4700	33.4700	33.4700	33.4700	+15.533%	2	235	-81.058%
2025-04-23	28.9700	28.9700	28.9700	28.9700	+17.573%	1	235	-78.115%
2025-04-21	24.7000	24.7000	24.6400	24.6400	-6.062%	2	234	-74.269%
2025-04-16	26.2300	26.2300	26.2300	26.2300	-4.200%	1	234	-75.829%
2025-04-11	27.2000	27.3800	27.2000	27.3800	+2.932%	6	233	-76.844%
2025-04-10	26.6000	26.6000	26.6000	26.6000	+20.909%	1	232	-76.165%
2025-04-07	18.0000	22.0000	18.0000	22.0000	+3.044%	7	232	-71.182%
2025-04-04	19.9000	21.3500	19.9000	21.3500	-20.187%	4	233	-70.304%
2025-04-03	25.7500	27.3000	25.0000	26.7500	-25.694%	15	233	-76.299%
2025-04-02	36.8000	36.8000	36.0000	36.0000	+5.263%	3	233	-82.389%
2025-03-27	32.5500	34.2000	32.5500	34.2000	+4.587%	4	232	-81.462%
2025-03-25	32.7000	32.7000	32.7000	32.7000	+0.554%	9	232	-80.612%
2025-03-24	32.5200	32.5200	32.5200	32.5200	+3.238%	9	232	-80.504%
2025-03-19	31.5000	31.5000	31.5000	31.5000	+3.380%	3	232	-79.873%
2025-03-18	33.0800	33.0800	30.4700	30.4700	-12.063%	7	232	-79.193%
2025-03-12	36.2000	36.2000	34.6500	34.6500	+6.354%	8	232	-81.703%
2025-03-11	32.2200	32.5800	32.2200	32.5800	+1.495%	8	224	-80.540%
2025-03-10	32.1000	32.1000	32.1000	32.1000	-17.523%	1	224	-80.249%
2025-03-07	36.3800	38.9200	34.8800	38.9200	-14.311%	10	224	-83.710%
2025-03-05	40.8000	45.4200	40.8000	45.4200	+29.771%	7	224	-86.041%
2025-03-04	31.7800	35.0000	31.7800	35.0000	+7.461%	6	219	-81.886%
2025-03-03	32.5700	32.5700	32.5700	32.5700	+1.781%	2	213	-80.534%
2025-02-27	34.4100	34.4100	32.0000	32.0000	+11.111%	3	215	-80.188%
2025-02-25	28.7300	28.8000	28.7300	28.8000	-8.339%	9	210	-77.986%
2025-02-24	31.4200	31.4200	31.4200	31.4200	-5.504%	2	210	-79.822%
2025-02-21	33.4700	33.6200	33.1800	33.2500	-13.163%	340	208	-80.932%
2025-02-19	38.2700	38.2900	38.2700	38.2900	-5.457%	2	38	-83.442%
2025-02-18	40.0000	40.5000	40.0000	40.5000	+15.714%	2	40	-84.346%
2025-02-13	35.0000	35.0000	35.0000	35.0000	+2.011%	1	37	-81.886%
2025-02-12	34.3100	34.3100	34.3100	34.3100	+5.245%	2	37	-81.521%
2025-02-11	32.0000	32.6000	32.0000	32.6000	+5.913%	4	39	-80.552%
2025-02-10	30.4100	30.7800	30.4100	30.7800	+1.618%	6	35	-79.402%
2025-02-07	30.1800	30.2900	30.1800	30.2900	+1.849%	18	29	-79.069%
2025-02-05	29.9800	29.9800	29.7400	29.7400	-0.867%	4	28	-78.682%
2025-02-03	30.0000	30.0000	30.0000	30.0000	-3.195%	2	28	-78.867%
2025-01-31	31.7500	31.7500	30.9900	30.9900	+3.300%	16	30	-79.542%
2025-01-30	30.0000	30.0000	30.0000	30.0000	+9.051%	1	32	-78.867%
2025-01-22	27.5100	27.5100	27.5100	27.5100	+9.689%	1	32	-76.954%
2025-01-17	25.0800	25.0800	25.0800	25.0800	+19.429%	18	27	-74.721%
2024-12-31	21.2200	21.2200	21.0000	21.0000	-25.347%	2	25	-69.810%
2024-12-12	28.1200	28.1300	28.1200	28.1300	-0.776%	4	25	-77.462%
2024-12-06	27.9800	28.3500	27.9800	28.3500	+9.038%	20	25	-77.637%
2024-12-02	26.0000	26.0000	26.0000	26.0000	-2.108%	1	28	-75.615%
2024-11-29	27.4000	27.4000	26.5600	26.5600	+0.797%	22	27	-76.130%
2024-11-26	26.3500	26.3500	26.3500	26.3500	-1.200%	1	22	-75.939%
2024-11-20	26.6800	26.6800	26.6700	26.6700	+22.339%	3	21	-76.228%
2024-11-13	21.8000	21.8000	21.8000	21.8000	-5.217%	1	21	-70.917%
2024-11-12	23.3000	23.3500	23.0000	23.0000	+15.000%	20	21	-72.435%
2024-10-25	20.0000	20.0000	20.0000	20.0000	+4.330%	2	11	-68.300%
2024-10-17	19.1700	19.1700	19.1700	19.1700	+4.583%	6	10	-66.927%
2024-10-11	18.7500	18.7500	18.3300	18.3300	+5.954%	10	5	-65.412%
2024-10-10	17.3000	17.3000	17.3000	17.3000	+1.765%	1	3	-63.353%
2024-10-08	17.0000	17.0000	17.0000	17.0000	-8.602%	1	2	-62.706%
2024-10-01	18.6000	18.6000	18.6000	18.6000	0.000%	1	1	-65.914%