Dark

SE20270115C155
SE Jan 15 2027 155.00 Call (SE270115C00155000)
option OPRA

EOD

Aug 24, 2026

3.90-1.266%(-0.05)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	3.7000	3.9000	3.7000	3.9000	-1.266%	12	860	0.000%
2026-08-18	3.9500	3.9500	3.9500	3.9500	-21.000%	10	850	-1.266%
2026-08-17	5.0500	5.2000	4.5500	5.0000	-9.091%	738	840	-22.000%
2026-08-14	5.5000	5.5000	5.5000	5.5000	0.000%	2	261	-29.091%
2026-08-13	6.6000	6.6000	5.5000	5.5000	-26.174%	26	261	-29.091%
2026-08-12	7.8000	7.9000	7.4500	7.4500	-21.579%	13	241	-47.651%
2026-08-11	8.7200	9.5000	8.7200	9.5000	+54.472%	5	244	-58.947%
2026-08-10	6.3500	6.4000	6.1500	6.1500	+6.957%	3	246	-36.585%
2026-08-07	5.7500	5.7500	5.7500	5.7500	+0.877%	1	248	-32.174%
2026-08-06	5.7000	5.7000	5.7000	5.7000	-13.110%	1	249	-31.579%
2026-08-05	6.1500	6.5600	6.1500	6.5600	+6.667%	6	250	-40.549%
2026-08-04	5.8000	6.2500	5.8000	6.1500	+16.038%	3	249	-36.585%
2026-08-03	5.3000	5.3000	5.3000	5.3000	+6.000%	1	251	-26.415%
2026-07-21	5.0000	5.0000	5.0000	5.0000	-3.475%	2	251	-22.000%
2026-07-20	5.1800	5.1800	5.1800	5.1800	+36.316%	1	251	-24.710%
2026-07-17	3.8000	3.8000	3.8000	3.8000	-32.981%	1	251	+2.632%
2026-07-16	5.9500	5.9500	5.6700	5.6700	-25.882%	5	252	-31.217%
2026-07-13	7.6500	7.6500	7.6500	7.6500	+15.038%	2	252	-49.020%
2026-07-10	6.6500	6.6500	6.6500	6.6500	+10.833%	1	254	-41.353%
2026-07-09	5.9500	6.0000	5.9500	6.0000	+14.286%	2	254	-35.000%
2026-07-06	5.2500	5.2500	5.2500	5.2500	+3.960%	1	255	-25.714%
2026-07-02	5.3500	5.3500	5.0500	5.0500	+9.307%	2	257	-22.772%
2026-07-01	3.9500	4.6500	3.9500	4.6200	+79.767%	6	257	-15.584%
2026-06-26	2.0500	2.5700	2.0500	2.5700	-18.413%	3	257	+51.751%
2026-06-24	3.1500	3.1500	3.1500	3.1500	+1.613%	94	255	+23.810%
2026-06-18	3.1000	3.1000	3.1000	3.1000	-11.429%	1	161	+25.806%
2026-06-17	3.5000	3.5000	3.5000	3.5000	+33.588%	2	161	+11.429%
2026-06-16	2.6200	2.6200	2.6200	2.6200	-2.963%	1	161	+48.855%
2026-06-15	2.6100	2.7000	2.5800	2.7000	+12.971%	29	142	+44.444%
2026-06-11	2.1500	2.3900	2.1500	2.3900	+3.913%	3	142	+63.180%
2026-06-09	2.2800	2.3000	2.2000	2.3000	-2.542%	22	143	+69.565%
2026-06-08	2.4000	2.4000	2.3600	2.3600	-17.193%	2	157	+65.254%
2026-06-05	2.8500	2.8500	2.8500	2.8500	-29.630%	2	157	+36.842%
2026-06-04	4.0500	4.0500	4.0500	4.0500	+15.714%	1	157	-3.704%
2026-06-03	3.5000	3.5000	3.5000	3.5000	-13.580%	1	157	+11.429%
2026-06-02	4.0500	4.0500	4.0500	4.0500	+9.459%	2	157	-3.704%
2026-05-28	3.7000	3.7000	3.7000	3.7000	+3.352%	1	155	+5.405%
2026-05-26	3.3000	3.5800	3.3000	3.5800	+15.484%	2	155	+8.939%
2026-05-21	3.0500	3.1000	3.0500	3.1000	-29.385%	3	154	+25.806%
2026-05-12	3.9700	4.4000	3.9700	4.3900	+62.593%	52	153	-11.162%
2026-05-11	2.5700	2.7000	2.5000	2.7000	-12.903%	60	153	+44.444%
2026-05-08	3.1000	3.1000	3.1000	3.1000	-15.068%	1	121	+25.806%
2026-05-07	3.7500	3.7500	3.6500	3.6500	+10.606%	3	121	+6.849%
2026-05-06	3.3000	3.3000	3.3000	3.3000	+14.583%	2	121	+18.182%
2026-05-04	2.8800	2.8800	2.8800	2.8800	-12.727%	1	121	+35.417%
2026-05-01	3.3000	3.3000	3.3000	3.3000	+1.538%	3	121	+18.182%
2026-04-28	3.2500	3.2500	3.2500	3.2500	-10.959%	1	121	+20.000%
2026-04-21	3.9500	3.9500	3.6500	3.6500	-6.410%	3	122	+6.849%
2026-04-15	3.9000	3.9000	3.9000	3.9000	+2.094%	1	122	0.000%
2026-04-14	3.8000	3.8200	3.8000	3.8200	+20.886%	3	121	+2.094%
2026-04-09	3.1600	3.1600	3.1600	3.1600	+10.490%	1	121	+23.418%
2026-03-30	2.8600	2.8600	2.8600	2.8600	-1.379%	1	121	+36.364%
2026-03-27	3.0200	3.0200	2.9000	2.9000	-26.396%	2	120	+34.483%
2026-03-18	3.9400	3.9400	3.9400	3.9400	-10.860%	1	119	-1.015%
2026-03-12	4.4200	4.4200	4.4200	4.4200	-15.163%	1	118	-11.765%
2026-03-09	5.1300	5.2100	5.1300	5.2100	+33.248%	9	117	-25.144%
2026-03-03	3.9500	3.9500	3.6500	3.9100	-55.314%	8	124	-0.256%
2026-03-02	8.7500	8.7500	8.7500	8.7500	-17.062%	3	117	-55.429%
2026-02-26	9.9500	10.5500	9.9500	10.5500	+16.575%	2	117	-63.033%
2026-02-25	8.9500	9.0500	8.9500	9.0500	-9.500%	13	118	-56.906%
2026-02-24	10.0000	10.1000	10.0000	10.0000	-25.926%	13	118	-61.000%
2026-02-20	13.5000	13.5000	13.5000	13.5000	+3.846%	2	115	-71.111%
2026-02-19	13.0000	13.0000	13.0000	13.0000	+6.996%	10	115	-70.000%
2026-02-18	12.2500	12.2500	12.1500	12.1500	+7.048%	3	105	-67.901%
2026-02-12	11.3500	11.3500	11.3500	11.3500	-12.692%	1	107	-65.639%
2026-02-11	13.0000	13.0000	13.0000	13.0000	+6.996%	1	106	-70.000%
2026-02-10	12.1500	12.1500	12.1500	12.1500	+5.652%	1	107	-67.901%
2026-02-09	11.5000	11.5000	11.5000	11.5000	+4.545%	1	107	-66.087%
2026-02-05	10.9700	11.0000	10.9700	11.0000	+5.668%	3	106	-64.545%
2026-02-04	9.4000	10.4100	9.4000	10.4100	+2.059%	2	105	-62.536%
2026-02-03	10.0000	10.2000	10.0000	10.2000	-45.745%	2	107	-61.765%
2026-01-28	18.7500	18.8000	18.7500	18.8000	+17.280%	2	105	-79.255%
2026-01-26	15.5800	16.0300	15.5800	16.0300	-8.400%	8	107	-75.671%
2026-01-23	17.0000	17.5000	17.0000	17.5000	+11.821%	2	104	-77.714%
2026-01-22	15.6500	15.6500	15.6500	15.6500	+6.246%	1	106	-75.080%
2026-01-20	14.7300	14.7300	14.7300	14.7300	-3.092%	1	107	-73.523%
2026-01-16	15.0000	15.2000	14.9500	15.2000	-4.702%	4	104	-74.342%
2026-01-15	15.9500	15.9500	15.9500	15.9500	-1.177%	1	104	-75.549%
2026-01-14	16.1400	16.1400	16.1400	16.1400	-10.333%	1	103	-75.836%
2026-01-13	18.0000	18.0000	18.0000	18.0000	-6.977%	1	103	-78.333%
2026-01-12	19.3500	19.3500	19.3500	19.3500	-7.857%	1	102	-79.845%
2026-01-08	22.2500	22.2500	21.0000	21.0000	-12.500%	3	101	-81.429%
2026-01-07	25.0000	25.0000	24.0000	24.0000	-12.727%	2	99	-83.750%
2026-01-06	27.5000	27.5000	27.5000	27.5000	+7.843%	1	97	-85.818%
2026-01-05	23.6500	25.5000	23.6500	25.5000	+32.743%	2	100	-84.706%
2026-01-02	19.3000	19.3000	19.2100	19.2100	-0.466%	3	100	-79.698%
2025-12-29	19.3000	19.3000	19.3000	19.3000	+6.630%	1	97	-79.793%
2025-12-26	18.1000	18.1000	18.1000	18.1000	+3.429%	2	98	-78.453%
2025-12-24	17.5000	17.5000	17.5000	17.5000	+4.167%	1	101	-77.714%
2025-12-23	16.8000	16.8000	16.8000	16.8000	-0.119%	1	101	-76.786%
2025-12-22	15.9500	16.8200	15.9500	16.8200	+4.798%	2	102	-76.813%
2025-12-18	16.0500	16.0500	16.0500	16.0500	-0.311%	1	101	-75.701%
2025-12-17	16.1000	16.1000	16.1000	16.1000	-2.424%	1	102	-75.776%
2025-12-16	16.5000	16.5000	16.5000	16.5000	-2.655%	24	103	-76.364%
2025-12-15	16.9500	16.9500	16.9500	16.9500	-6.094%	1	81	-76.991%
2025-12-12	19.5000	19.5000	18.0500	18.0500	-6.477%	2	80	-78.393%
2025-12-11	19.3000	19.3000	19.3000	19.3000	+6.336%	3	80	-79.793%
2025-12-10	18.1500	18.1500	18.1500	18.1500	-6.923%	1	83	-78.512%
2025-12-08	22.0000	22.0000	19.5000	19.5000	-18.410%	6	82	-80.000%
2025-12-02	23.0000	23.9500	23.0000	23.9000	-7.722%	18	77	-83.682%
2025-11-28	25.9000	25.9000	25.9000	25.9000	+19.630%	1	77	-84.942%
2025-11-21	21.6500	21.6500	21.6500	21.6500	-3.348%	1	78	-81.986%
2025-11-20	23.0000	24.0000	22.3500	22.4000	-25.705%	10	77	-82.589%
2025-11-18	27.9000	30.1500	27.9000	30.1500	+4.687%	2	77	-87.065%
2025-11-17	28.8000	28.8000	28.8000	28.8000	+14.059%	2	77	-86.458%
2025-11-14	25.2500	25.2500	25.2500	25.2500	-2.885%	1	75	-84.554%
2025-11-13	27.5700	27.5700	26.0000	26.0000	-4.412%	22	74	-85.000%
2025-11-12	28.5000	28.7000	27.2000	27.2000	+1.115%	36	53	-85.662%
2025-11-11	32.0000	32.0000	26.9000	26.9000	-23.558%	4	49	-85.502%
2025-11-10	35.1900	35.1900	35.1900	35.1900	+6.636%	2	47	-88.917%
2025-11-07	31.0000	33.0000	31.0000	33.0000	-8.333%	4	45	-88.182%
2025-11-06	39.0000	39.0000	36.0000	36.0000	-1.505%	3	43	-89.167%
2025-11-04	36.0000	36.6500	36.0000	36.5500	-4.018%	7	44	-89.330%
2025-11-03	38.7800	38.7800	38.0800	38.0800	+1.493%	2	41	-89.758%
2025-10-31	37.5200	37.5200	37.5200	37.5200	-3.795%	1	41	-89.606%
2025-10-30	35.8500	39.0000	35.8500	39.0000	+1.299%	2	41	-90.000%
2025-10-29	39.0000	39.0000	38.5000	38.5000	-1.911%	2	41	-89.870%
2025-10-28	39.2500	39.2500	39.2500	39.2500	-1.530%	1	39	-90.064%
2025-10-27	39.8600	39.8600	39.8600	39.8600	+8.022%	1	39	-90.216%
2025-10-24	39.0000	39.0000	36.9000	36.9000	-1.337%	4	39	-89.431%
2025-10-23	37.6000	37.7500	37.3900	37.4000	-3.008%	4	38	-89.572%
2025-10-22	36.9500	38.6200	36.9500	38.5600	-17.957%	9	35	-89.886%
2025-10-21	47.0000	47.0000	47.0000	47.0000	+11.905%	10	42	-91.702%
2025-10-20	42.0000	42.0000	42.0000	42.0000	-32.116%	1	32	-90.714%
2025-09-16	61.8700	61.8700	61.8700	61.8700	-8.571%	1	31	-93.696%
2025-09-11	67.6700	67.6700	67.6700	67.6700	+12.129%	1	31	-94.237%
2025-09-05	59.4500	60.3500	59.4500	60.3500	+0.583%	4	31	-93.538%
2025-08-29	60.0000	60.0000	60.0000	60.0000	+9.489%	6	37	-93.500%
2025-08-19	54.8000	54.8000	54.8000	54.8000	+11.951%	2	37	-92.883%
2025-08-14	48.9500	48.9500	48.9500	48.9500	-4.951%	1	39	-92.033%
2025-08-13	53.0000	55.6000	51.5000	51.5000	+2.794%	6	38	-92.427%
2025-08-12	48.0000	50.2000	48.0000	50.1000	+59.554%	7	43	-92.216%
2025-08-11	31.2000	31.4000	31.2000	31.4000	-5.706%	8	46	-87.580%
2025-08-08	35.0500	35.0500	33.3000	33.3000	-0.150%	2	47	-88.288%
2025-08-07	33.3500	33.3500	33.3500	33.3500	-1.622%	4	46	-88.306%
2025-08-06	33.9000	33.9000	33.9000	33.9000	-3.004%	2	42	-88.496%
2025-08-05	37.4000	37.4000	34.9500	34.9500	-7.417%	4	40	-88.841%
2025-08-04	37.7500	37.7500	37.7500	37.7500	-2.956%	2	38	-89.669%
2025-08-01	34.5000	38.9000	34.5000	38.9000	-7.381%	6	36	-89.974%
2025-07-28	42.0000	42.0000	42.0000	42.0000	+1.205%	1	36	-90.714%
2025-07-23	41.5000	41.5000	41.5000	41.5000	+5.330%	3	37	-90.602%
2025-07-21	45.0000	45.0000	39.4000	39.4000	-14.068%	16	40	-90.102%
2025-07-17	45.8500	45.8500	45.8500	45.8500	+14.625%	9	39	-91.494%
2025-07-16	40.0000	40.0000	40.0000	40.0000	-11.111%	3	30	-90.250%
2025-06-30	45.0000	45.0000	45.0000	45.0000	+6.007%	1	27	-91.333%
2025-06-27	42.4500	42.4500	42.4500	42.4500	+8.015%	1	26	-90.813%
2025-06-23	39.3000	39.3000	39.3000	39.3000	-2.360%	6	25	-90.076%
2025-06-12	40.2500	40.2500	40.2500	40.2500	-1.877%	1	19	-90.311%
2025-06-11	41.0200	41.0200	41.0200	41.0200	-5.917%	1	18	-90.492%
2025-06-10	43.6000	43.6000	43.6000	43.6000	-8.346%	1	18	-91.055%
2025-06-02	47.3000	47.5700	47.3000	47.5700	+7.698%	2	17	-91.802%
2025-05-14	44.1700	44.1700	44.1700	44.1700	+6.178%	2	17	-91.170%
2025-05-13	40.2300	41.6500	40.2300	41.6000	+12.402%	10	19	-90.625%
2025-05-08	37.0100	37.0100	37.0100	37.0100	+6.107%	2	11	-89.462%
2025-05-05	34.8800	34.8800	34.8800	34.8800	+10.660%	1	13	-88.819%
2025-05-01	31.5200	31.5200	31.5200	31.5200	+36.450%	2	13	-87.627%
2025-04-14	23.1000	23.1000	23.1000	23.1000	+10.526%	1	11	-83.117%
2025-04-11	20.9000	20.9000	20.9000	20.9000	+13.587%	2	11	-81.340%
2025-04-07	18.4000	19.0000	18.4000	18.4000	-29.771%	3	10	-78.804%
2025-03-26	26.2000	26.2000	26.2000	26.2000	-6.861%	1	11	-85.115%
2025-03-17	28.1300	28.1300	28.1300	28.1300	+3.003%	1	11	-86.136%
2025-03-14	27.3100	27.3100	27.3100	27.3100	-12.720%	2	11	-85.720%
2025-03-07	31.2900	31.2900	31.2900	31.2900	-18.196%	4	11	-87.536%
2025-03-05	35.6500	38.2500	35.6500	38.2500	+42.458%	3	11	-89.804%
2025-02-24	26.8500	26.8500	26.8500	26.8500	-11.093%	1	10	-85.475%
2025-02-21	30.3700	30.3700	30.2000	30.2000	-10.836%	6	10	-87.086%
2025-02-18	33.0400	33.8700	33.0400	33.8700	+5.121%	5	11	-88.485%
2025-02-14	32.2200	32.2200	32.2200	32.2200	+16.739%	6	12	-87.896%
2025-02-11	27.9500	27.9500	27.6000	27.6000	+28.492%	6	12	-85.870%
2024-12-02	21.4800	21.4800	21.4800	21.4800	-1.468%	5	6	-81.844%
2024-11-25	21.8000	21.8000	21.8000	21.8000	+11.795%	1	1	-82.110%
2024-11-13	19.5000	19.5000	19.5000	19.5000	0.000%	2	1	-80.000%