Dark

SE20270115C145
SE Jan 15 2027 145.00 Call (SE270115C00145000)
option OPRA

EOD

Jul 1, 2026

5.20+25.301%(+1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.2000	5.2000	5.2000	5.2000	+25.301%	1	55	0.000%
2026-06-30	4.1500	4.1500	4.1500	4.1500	+16.901%	1	56	+25.301%
2026-06-25	3.5500	3.5500	3.5500	3.5500	+9.231%	7	56	+46.479%
2026-06-23	3.2500	3.2500	3.2500	3.2500	-16.667%	4	51	+60.000%
2026-06-22	3.9000	3.9000	3.9000	3.9000	+1.299%	1	55	+33.333%
2026-06-18	3.8500	3.8500	3.8500	3.8500	+10.000%	1	55	+35.065%
2026-06-16	3.5000	3.5000	3.5000	3.5000	+1.449%	1	55	+48.571%
2026-06-15	3.4000	3.4500	3.3500	3.4500	+19.377%	11	71	+50.725%
2026-06-12	3.0500	3.1000	2.8900	2.8900	-19.722%	8	71	+79.931%
2026-06-05	3.6000	3.6000	3.6000	3.6000	-20.000%	2	71	+44.444%
2026-06-04	4.5000	4.5000	4.5000	4.5000	-18.182%	2	71	+15.556%
2026-06-03	4.2000	5.5000	4.2000	5.5000	0.000%	22	69	-5.455%
2026-06-01	5.5000	5.5000	5.5000	5.5000	+20.879%	21	68	-5.455%
2026-05-28	4.5500	4.5500	4.5500	4.5500	-9.000%	1	68	+14.286%
2026-05-27	5.2000	5.2000	5.0000	5.0000	+25.000%	4	67	+4.000%
2026-05-21	3.9500	4.0000	3.9500	4.0000	+1.010%	2	63	+30.000%
2026-05-14	3.9600	3.9600	3.9600	3.9600	-24.571%	1	61	+31.313%
2026-05-13	5.2500	5.2500	5.2500	5.2500	-12.791%	1	60	-0.952%
2026-05-12	5.9000	6.0200	5.9000	6.0200	+74.493%	2	60	-13.621%
2026-05-11	3.1500	3.4500	3.0500	3.4500	-14.815%	5	60	+50.725%
2026-05-08	4.0000	4.0500	4.0000	4.0500	-12.903%	3	57	+28.395%
2026-05-07	4.7500	4.7500	4.6500	4.6500	+25.676%	8	54	+11.828%
2026-05-05	3.8000	3.8000	3.7000	3.7000	-21.277%	3	60	+40.541%
2026-04-21	5.0000	5.0000	4.7000	4.7000	-4.082%	4	54	+10.638%
2026-04-20	5.0000	5.0000	4.9000	4.9000	-9.761%	4	54	+6.122%
2026-04-16	5.7800	5.7800	5.4300	5.4300	+34.074%	6	50	-4.236%
2026-03-31	4.0500	4.0500	4.0500	4.0500	+0.746%	1	54	+28.395%
2026-03-25	4.0200	4.0200	4.0200	4.0200	+11.667%	8	53	+29.353%
2026-03-19	3.6000	3.6000	3.6000	3.6000	-30.769%	3	54	+44.444%
2026-03-17	5.4600	5.4600	5.2000	5.2000	-16.667%	4	51	0.000%
2026-03-09	6.0800	6.2400	6.0800	6.2400	+0.483%	2	53	-16.667%
2026-03-04	6.2100	6.2100	6.2100	6.2100	+0.976%	1	52	-16.264%
2026-03-03	4.8800	7.0000	4.8800	6.1500	-44.394%	26	53	-15.447%
2026-03-02	11.0600	11.0600	11.0600	11.0600	+5.837%	1	55	-52.984%
2026-02-25	10.4500	10.4500	10.4500	10.4500	-30.240%	1	53	-50.239%
2026-02-23	14.9800	14.9800	14.9800	14.9800	-6.957%	1	53	-65.287%
2026-02-20	16.1000	16.1000	16.1000	16.1000	+34.167%	4	52	-67.702%
2026-02-13	12.5000	12.5000	12.0000	12.0000	0.000%	3	50	-56.667%
2026-02-12	12.0000	12.0000	12.0000	12.0000	-21.053%	1	50	-56.667%
2026-02-10	15.0000	15.2000	15.0000	15.2000	+23.577%	7	49	-65.789%
2026-02-03	12.2100	12.3000	12.2100	12.3000	-17.505%	10	54	-57.724%
2026-02-02	14.9100	14.9100	14.9100	14.9100	-19.405%	5	53	-65.124%
2026-01-22	18.5000	18.5000	18.5000	18.5000	-17.337%	1	48	-71.892%
2026-01-12	22.3800	22.3800	22.3800	22.3800	-23.225%	1	47	-76.765%
2026-01-07	29.1500	29.1500	29.1500	29.1500	-8.906%	2	48	-82.161%
2026-01-06	31.5000	33.5400	31.5000	32.0000	+27.745%	7	48	-83.750%
2026-01-05	25.0500	25.0500	25.0500	25.0500	+18.720%	3	51	-79.242%
2025-12-31	21.0500	21.1000	21.0300	21.1000	-0.799%	3	51	-75.355%
2025-12-26	21.2700	21.2700	21.2700	21.2700	+6.350%	1	51	-75.552%
2025-12-22	20.0000	20.0000	20.0000	20.0000	-6.673%	2	51	-74.000%
2025-12-11	21.4300	21.4300	21.4300	21.4300	+5.932%	1	52	-75.735%
2025-12-10	21.1900	21.1900	20.2300	20.2300	-13.176%	3	52	-74.296%
2025-12-08	23.3000	23.3000	23.3000	23.3000	-13.060%	1	50	-77.682%
2025-12-05	27.6800	27.6800	26.8000	26.8000	+2.486%	4	50	-80.597%
2025-11-20	25.8500	26.1500	25.8500	26.1500	-23.426%	2	46	-80.115%
2025-11-18	32.3000	34.1500	32.3000	34.1500	+1.758%	11	44	-84.773%
2025-11-17	33.5600	33.5600	33.5600	33.5600	+12.429%	1	54	-84.505%
2025-11-13	31.0500	31.0500	29.6500	29.8500	-8.154%	22	53	-82.580%
2025-11-12	33.5000	35.0000	32.5000	32.5000	+1.246%	12	51	-84.000%
2025-11-11	34.4900	34.5700	32.1000	32.1000	-10.833%	7	49	-83.801%
2025-11-07	36.0000	36.0000	36.0000	36.0000	-11.765%	1	45	-85.556%
2025-11-04	41.2500	41.2500	40.8000	40.8000	-5.665%	9	45	-87.255%
2025-10-23	43.2500	43.2500	43.2500	43.2500	-1.030%	10	39	-87.977%
2025-10-22	42.6000	43.9000	42.6000	43.7000	-8.958%	13	29	-88.101%
2025-10-16	50.4500	50.5000	48.0000	48.0000	-0.621%	11	24	-89.167%
2025-10-15	48.5000	48.5000	48.3000	48.3000	-17.124%	2	17	-89.234%
2025-10-02	58.2800	58.2800	58.2800	58.2800	+1.339%	1	16	-91.078%
2025-09-30	57.5100	57.5100	57.5100	57.5100	-14.749%	1	17	-90.958%
2025-09-15	67.4600	67.4600	67.4600	67.4600	+3.071%	2	18	-92.292%
2025-09-05	65.4500	65.4500	65.4500	65.4500	+11.385%	1	20	-92.055%
2025-08-19	58.9400	59.0500	58.7600	58.7600	+3.816%	20	20	-91.150%
2025-08-13	58.5000	60.0200	56.6000	56.6000	+2.203%	6	28	-90.813%
2025-08-12	55.5000	55.5000	55.3500	55.3800	+55.126%	3	34	-90.610%
2025-08-11	37.8500	37.8500	35.7000	35.7000	-1.436%	6	35	-85.434%
2025-08-08	36.2800	36.2800	36.1800	36.2200	-21.432%	21	29	-85.643%
2025-07-23	46.1000	46.1000	46.1000	46.1000	-14.630%	1	11	-88.720%
2025-07-18	53.8500	54.0000	53.8500	54.0000	+17.442%	2	10	-90.370%
2025-07-16	45.9800	45.9800	45.9800	45.9800	+2.680%	3	10	-88.691%
2025-07-15	44.7800	44.7800	44.7800	44.7800	+11.117%	2	10	-88.388%
2025-07-14	40.3000	40.3000	40.3000	40.3000	-1.225%	1	11	-87.097%
2025-07-09	40.8000	40.8000	40.8000	40.8000	+0.369%	1	10	-87.255%
2025-07-03	40.6500	40.6500	40.6500	40.6500	+0.994%	2	8	-87.208%
2025-07-02	40.2500	40.2500	40.2500	40.2500	-17.857%	1	8	-87.081%
2025-06-16	49.0000	49.0000	49.0000	49.0000	-14.035%	2	7	-89.388%
2025-06-05	58.9300	58.9300	57.0000	57.0000	+8.779%	5	7	-90.877%
2025-06-02	52.2000	52.4000	52.2000	52.4000	-3.906%	4	11	-90.076%
2025-05-23	54.5300	54.5300	54.5300	54.5300	+3.709%	2	9	-90.464%
2025-05-20	52.5800	52.5800	52.5800	52.5800	+1.486%	2	9	-90.110%
2025-05-16	51.8100	51.8100	51.8100	51.8100	+26.366%	2	11	-89.963%
2025-05-08	41.0000	41.0000	41.0000	41.0000	+5.155%	2	11	-87.317%
2025-05-06	38.9900	38.9900	38.9900	38.9900	+3.559%	2	9	-86.663%
2025-05-05	37.6500	37.6500	37.6500	37.6500	+6.056%	2	9	-86.189%
2025-05-01	35.8500	35.8500	35.5000	35.5000	+46.694%	5	7	-85.352%
2025-04-21	24.2000	24.2000	24.2000	24.2000	+2.760%	3	7	-78.512%
2025-04-11	23.5500	23.5500	23.5500	23.5500	-9.423%	2	10	-77.919%
2025-04-09	22.9300	26.0000	22.9300	26.0000	+26.214%	4	9	-80.000%
2025-04-07	20.6000	20.6000	20.6000	20.6000	-22.264%	1	6	-74.757%
2025-04-03	26.5300	26.5300	24.0000	26.5000	-23.807%	4	6	-80.377%
2025-04-02	34.7800	34.7800	34.7800	34.7800	+14.596%	2	8	-85.049%
2025-03-26	30.3500	30.3500	30.3500	30.3500	+2.951%	1	7	-82.867%
2025-03-18	30.9700	30.9700	29.4800	29.4800	-0.607%	4	6	-82.361%
2025-03-10	29.6600	29.6600	29.6600	29.6600	-14.500%	2	6	-82.468%
2025-03-07	34.6900	34.6900	34.6900	34.6900	-19.866%	4	8	-85.010%
2025-03-05	39.4500	43.2900	38.9100	43.2900	+49.276%	5	6	-87.988%
2025-03-03	31.2100	31.2100	29.0000	29.0000	-2.521%	4	8	-82.069%
2025-02-24	29.7500	29.7500	29.7500	29.7500	-6.240%	2	6	-82.521%
2025-02-21	31.7300	31.7300	31.7300	31.7300	-12.590%	4	8	-83.612%
2025-02-19	36.2800	36.3000	36.2800	36.3000	-5.714%	2	6	-85.675%
2025-02-18	38.5000	38.5000	38.5000	38.5000	+18.864%	2	4	-86.494%
2025-02-12	32.3900	32.3900	32.3900	32.3900	+28.277%	2	6	-83.946%
2024-12-09	25.6100	25.6100	25.2500	25.2500	+0.198%	4	4	-79.406%
2024-12-04	25.2000	25.2000	25.2000	25.2000	0.000%	2	2	-79.365%