Dark

SE20270115C160
SE Jan 15 2027 160.00 Call (SE270115C00160000)
option OPRA

EOD

Aug 24, 2026

3.30-9.589%(-0.35)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	3.2000	3.4000	3.0000	3.3000	-9.589%	15	378	0.000%
2026-08-21	3.6500	3.6500	3.6500	3.6500	+4.286%	4	376	-9.589%
2026-08-20	3.3700	3.5000	3.2000	3.5000	-9.091%	22	376	-5.714%
2026-08-19	3.2500	3.8500	3.2500	3.8500	+13.235%	9	374	-14.286%
2026-08-18	3.5000	3.5000	3.3000	3.4000	-15.423%	7	376	-2.941%
2026-08-17	3.9500	4.0200	3.9500	4.0200	-12.609%	6	375	-17.910%
2026-08-14	4.8100	4.8100	4.6000	4.6000	-8.549%	2	375	-28.261%
2026-08-13	5.7800	5.7800	4.3500	5.0300	-26.354%	7	377	-34.394%
2026-08-12	8.4500	8.4500	6.8300	6.8300	-19.362%	4	378	-51.684%
2026-08-11	8.0000	8.8600	8.0000	8.4700	+58.318%	47	378	-61.039%
2026-08-10	5.3500	5.3500	5.3500	5.3500	+3.883%	1	372	-38.318%
2026-08-07	5.1500	5.1500	5.1500	5.1500	-8.850%	1	371	-35.922%
2026-08-05	5.6500	5.6500	5.6500	5.6500	+13.000%	1	370	-41.593%
2026-08-03	5.0000	5.0000	5.0000	5.0000	+4.167%	2	369	-34.000%
2026-07-29	4.8000	4.8000	4.8000	4.8000	+64.384%	4	369	-31.250%
2026-07-24	3.0000	3.1000	2.9200	2.9200	-50.508%	7	369	+13.014%
2026-07-15	5.9000	5.9000	5.9000	5.9000	-6.349%	1	369	-44.068%
2026-07-10	6.6000	6.6000	6.3000	6.3000	+23.529%	3	368	-47.619%
2026-07-09	5.0000	5.1000	5.0000	5.1000	+32.468%	7	367	-35.294%
2026-07-08	3.8500	3.8500	3.8500	3.8500	-10.880%	10	367	-14.286%
2026-07-02	4.3200	4.3200	4.3200	4.3200	+114.925%	12	357	-23.611%
2026-06-26	2.0100	2.0100	2.0100	2.0100	-35.370%	1	357	+64.179%
2026-06-17	3.1100	3.1100	3.1100	3.1100	+55.500%	1	359	+6.109%
2026-06-12	2.0000	2.0000	2.0000	2.0000	-5.660%	2	359	+65.000%
2026-06-08	2.1200	2.1200	2.1200	2.1200	-25.088%	2	359	+55.660%
2026-06-03	2.8300	2.8300	2.8300	2.8300	-19.602%	10	359	+16.608%
2026-05-27	3.5200	3.5200	3.5200	3.5200	+43.673%	10	369	-6.250%
2026-05-20	2.4400	2.4500	2.4400	2.4500	+1.660%	17	369	+34.694%
2026-05-19	2.5000	2.5000	2.4000	2.4100	-19.128%	9	349	+36.929%
2026-05-14	2.9700	2.9900	2.9700	2.9800	-16.760%	10	349	+10.738%
2026-05-13	3.6400	3.6400	3.5800	3.5800	-13.527%	2	348	-7.821%
2026-05-12	4.0000	4.1400	4.0000	4.1400	+54.478%	2	348	-20.290%
2026-05-08	2.6800	2.6800	2.6800	2.6800	-18.788%	2	348	+23.134%
2026-05-07	3.3000	3.3000	3.3000	3.3000	0.000%	3	346	0.000%
2026-05-06	3.3000	3.3000	3.3000	3.3000	+29.412%	1	343	0.000%
2026-05-05	2.5500	2.5500	2.5500	2.5500	-19.048%	7	343	+29.412%
2026-04-27	3.1500	3.1500	3.1500	3.1500	+21.154%	3	343	+4.762%
2026-04-23	2.6000	2.6000	2.6000	2.6000	-13.043%	1	346	+26.923%
2026-04-22	3.0500	3.0500	2.9900	2.9900	-13.333%	4	346	+10.368%
2026-04-21	3.3700	3.4500	3.3700	3.4500	-15.854%	6	343	-4.348%
2026-04-17	4.1000	4.1000	4.1000	4.1000	+20.588%	1	343	-19.512%
2026-04-14	3.4000	3.4000	3.4000	3.4000	+16.838%	3	342	-2.941%
2026-04-10	2.9800	2.9900	2.9100	2.9100	-4.590%	6	342	+13.402%
2026-04-08	3.0000	3.0500	3.0000	3.0500	+11.722%	10	345	+8.197%
2026-03-30	2.7500	2.7500	2.7300	2.7300	+7.059%	2	355	+20.879%
2026-03-27	2.8400	2.8400	2.5500	2.5500	-12.069%	12	355	+29.412%
2026-03-24	2.9000	2.9000	2.9000	2.9000	-3.333%	11	355	+13.793%
2026-03-19	3.0000	3.0000	3.0000	3.0000	-27.007%	2	355	+10.000%
2026-03-11	4.1100	4.1100	4.1100	4.1100	-11.422%	5	355	-19.708%
2026-03-09	4.6400	4.6400	4.6400	4.6400	-18.021%	1	350	-28.879%
2026-03-05	5.3000	5.6600	4.2000	5.6600	+26.622%	12	350	-41.696%
2026-03-04	4.3800	4.4700	4.3800	4.4700	-2.826%	7	346	-26.174%
2026-03-03	2.2200	4.6000	2.2200	4.6000	-43.765%	18	346	-28.261%
2026-02-25	8.0000	8.3900	8.0000	8.1800	-11.472%	13	327	-59.658%
2026-02-24	9.2400	9.2400	9.2400	9.2400	-26.080%	1	327	-64.286%
2026-02-20	12.5000	12.5000	12.5000	12.5000	-3.101%	1	328	-73.600%
2026-02-19	12.9000	12.9000	12.9000	12.9000	+21.127%	1	328	-74.419%
2026-02-18	10.6200	10.6500	10.6200	10.6500	-15.342%	6	327	-69.014%
2026-02-11	12.5800	12.5800	12.5800	12.5800	+9.677%	4	327	-73.768%
2026-02-10	11.6000	11.6000	11.4700	11.4700	+12.451%	8	327	-71.229%
2026-02-06	10.2000	10.2000	10.2000	10.2000	+20.000%	1	333	-67.647%
2026-02-04	8.5000	8.5000	8.5000	8.5000	-9.574%	1	333	-61.176%
2026-02-03	9.9500	9.9500	9.4000	9.4000	-13.919%	3	334	-64.894%
2026-02-02	10.9200	10.9200	10.9200	10.9200	-10.418%	2	333	-69.780%
2026-01-30	13.0000	13.0000	11.7000	12.1900	-16.507%	19	332	-72.929%
2026-01-29	15.1500	15.1500	14.6000	14.6000	-14.118%	5	323	-77.397%
2026-01-28	17.4000	17.4000	16.9500	17.0000	+12.583%	9	326	-80.588%
2026-01-26	15.1000	15.1000	15.1000	15.1000	-3.944%	10	331	-78.146%
2026-01-23	15.7200	15.7200	15.7200	15.7200	+1.485%	4	321	-79.008%
2026-01-22	15.4900	15.4900	15.4900	15.4900	+15.167%	1	317	-78.696%
2026-01-21	13.4600	13.4600	13.4500	13.4500	-1.103%	2	316	-75.465%
2026-01-16	13.9000	13.9000	13.6000	13.6000	-24.444%	11	324	-75.735%
2026-01-12	18.0000	18.0000	18.0000	18.0000	-4.762%	11	324	-81.667%
2026-01-08	20.5100	20.5100	18.9000	18.9000	-19.574%	4	313	-82.540%
2026-01-07	23.5000	23.5000	23.5000	23.5000	-1.468%	1	313	-85.957%
2026-01-05	21.0000	23.8500	21.0000	23.8500	+38.261%	18	310	-86.164%
2026-01-02	17.2500	17.2500	17.2500	17.2500	+4.104%	1	310	-80.870%
2025-12-31	16.5700	16.5700	16.5700	16.5700	-1.369%	1	309	-80.084%
2025-12-30	17.5000	17.5000	16.8000	16.8000	-0.119%	8	309	-80.357%
2025-12-26	16.8000	16.8200	16.8000	16.8200	+6.997%	5	308	-80.380%
2025-12-23	15.2500	16.0000	15.2500	15.7200	+8.414%	3	308	-79.008%
2025-12-18	14.5000	14.5000	14.5000	14.5000	+1.399%	2	310	-77.241%
2025-12-17	14.0000	14.5400	14.0000	14.3000	-4.667%	13	308	-76.923%
2025-12-16	15.0000	15.0000	15.0000	15.0000	-16.667%	5	298	-78.000%
2025-12-12	18.0000	18.0000	18.0000	18.0000	-1.532%	10	298	-81.667%
2025-12-08	17.6500	18.2800	17.6500	18.2800	-15.213%	29	288	-81.947%
2025-12-05	21.5600	21.5600	21.5600	21.5600	+2.667%	5	316	-84.694%
2025-12-04	20.2200	21.0000	20.2200	21.0000	-5.830%	2	316	-84.286%
2025-12-02	22.3500	22.3500	22.3000	22.3000	-0.889%	2	316	-85.202%
2025-11-26	22.5000	22.5000	22.5000	22.5000	+12.500%	2	313	-85.333%
2025-11-21	20.0500	20.0500	20.0000	20.0000	-5.213%	2	313	-83.500%
2025-11-20	20.9000	21.1000	20.9000	21.1000	-21.707%	2	313	-84.360%
2025-11-17	27.3000	27.3000	26.9500	26.9500	+16.616%	2	312	-87.755%
2025-11-14	23.1100	23.1100	23.1100	23.1100	-5.092%	2	310	-85.720%
2025-11-13	24.4500	24.4500	24.3500	24.3500	-1.417%	3	308	-86.448%
2025-11-11	28.0000	28.0600	24.7000	24.7000	-26.880%	4	305	-86.640%
2025-11-10	34.0000	34.0000	33.7800	33.7800	+12.600%	2	306	-90.231%
2025-11-07	30.4100	30.4100	30.0000	30.0000	-9.639%	4	304	-89.000%
2025-11-06	33.2000	33.2000	33.2000	33.2000	-3.348%	4	303	-90.060%
2025-11-04	34.5000	34.5000	34.3500	34.3500	-1.660%	6	307	-90.393%
2025-10-30	34.9300	34.9300	34.9300	34.9300	-5.849%	1	303	-90.553%
2025-10-28	37.8000	37.8000	37.1000	37.1000	-2.368%	18	303	-91.105%
2025-10-27	37.6000	38.0000	37.6000	38.0000	+8.571%	4	283	-91.316%
2025-10-24	35.2000	35.2000	35.0000	35.0000	-2.561%	15	283	-90.571%
2025-10-23	35.7000	36.3000	35.7000	35.9200	-3.829%	14	270	-90.813%
2025-10-22	35.7000	37.3500	34.9000	37.3500	-6.858%	29	269	-91.165%
2025-10-20	39.6700	40.1000	39.6700	40.1000	+3.511%	2	270	-91.771%
2025-10-17	40.0000	40.0000	38.1800	38.7400	-8.090%	3	272	-91.482%
2025-10-15	42.1500	42.1500	42.1500	42.1500	-26.053%	1	270	-92.171%
2025-10-09	57.1800	57.1800	57.0000	57.0000	-3.390%	5	270	-94.211%
2025-10-06	59.5000	59.5000	59.0000	59.0000	+2.609%	5	272	-94.407%
2025-09-23	57.5000	57.5000	57.5000	57.5000	-8.643%	1	268	-94.261%
2025-09-22	62.9400	62.9400	62.9400	62.9400	+9.461%	1	267	-94.757%
2025-09-16	57.5000	57.5000	57.5000	57.5000	-11.156%	1	268	-94.261%
2025-09-11	64.7200	64.7200	64.7200	64.7200	+14.813%	2	269	-94.901%
2025-09-05	56.3700	56.3700	56.3700	56.3700	+13.079%	1	267	-94.146%
2025-09-02	52.5000	52.5000	49.8500	49.8500	-9.937%	2	268	-93.380%
2025-08-29	55.3500	55.3500	55.3500	55.3500	+1.004%	1	268	-94.038%
2025-08-22	54.8000	54.8000	54.8000	54.8000	+4.981%	2	268	-93.978%
2025-08-19	52.4500	52.4500	52.2000	52.2000	+6.531%	11	270	-93.678%
2025-08-18	49.0000	49.0000	49.0000	49.0000	+0.616%	3	271	-93.265%
2025-08-12	42.2000	50.0000	42.2000	48.7000	+62.333%	3	268	-93.224%
2025-08-08	32.0000	32.0000	30.0000	30.0000	-6.977%	62	269	-89.000%
2025-08-07	32.2500	32.2500	32.2500	32.2500	+1.575%	10	208	-89.767%
2025-08-06	32.0000	32.0000	31.7500	31.7500	-6.618%	31	198	-89.606%
2025-08-05	34.0000	34.0000	34.0000	34.0000	-13.486%	20	168	-90.294%
2025-07-31	39.3000	39.3000	39.3000	39.3000	+0.383%	10	148	-91.603%
2025-07-30	39.1500	39.1500	39.1500	39.1500	-4.512%	1	148	-91.571%
2025-07-29	41.0000	41.0000	41.0000	41.0000	+3.535%	1	147	-91.951%
2025-07-28	39.6000	39.6000	39.6000	39.6000	+2.724%	1	148	-91.667%
2025-07-25	38.5500	38.5500	38.5500	38.5500	+0.996%	1	148	-91.440%
2025-07-24	38.1600	38.1700	38.1600	38.1700	-2.128%	5	147	-91.354%
2025-07-23	39.0000	39.0000	39.0000	39.0000	-8.041%	1	147	-91.538%
2025-07-17	41.0000	42.4100	41.0000	42.4100	+32.531%	3	146	-92.219%
2025-07-10	32.0000	32.0000	32.0000	32.0000	-18.221%	10	148	-89.688%
2025-07-01	39.1300	39.1300	39.1300	39.1300	-6.900%	1	151	-91.567%
2025-06-30	40.5000	42.0300	40.5000	42.0300	+7.494%	2	151	-92.148%
2025-06-27	39.1000	39.1000	39.1000	39.1000	+0.256%	1	149	-91.560%
2025-06-25	39.8000	39.8000	39.0000	39.0000	+1.721%	2	150	-91.538%
2025-06-23	36.0000	38.3400	36.0000	38.3400	-3.620%	7	148	-91.393%
2025-06-18	39.0000	39.7800	39.0000	39.7800	-7.639%	2	149	-91.704%
2025-06-16	41.2500	43.0700	41.2500	43.0700	+7.675%	2	149	-92.338%
2025-06-10	40.0000	40.0000	40.0000	40.0000	-16.318%	5	149	-91.750%
2025-06-03	47.8000	47.8000	47.8000	47.8000	+0.759%	1	148	-93.096%
2025-05-27	47.4400	47.4400	47.4400	47.4400	+18.157%	2	147	-93.044%
2025-05-23	40.1500	40.1500	40.1500	40.1500	-10.038%	56	147	-91.781%
2025-05-22	44.6300	44.6300	44.6300	44.6300	-0.268%	1	147	-92.606%
2025-05-21	45.4500	45.7000	44.1500	44.7500	-0.401%	132	148	-92.626%
2025-05-20	44.9300	44.9300	44.9300	44.9300	-0.044%	1	195	-92.655%
2025-05-19	44.5000	44.9500	44.5000	44.9500	+0.785%	3	194	-92.659%
2025-05-16	44.6000	44.6000	44.6000	44.6000	-0.557%	4	192	-92.601%
2025-05-15	46.1200	46.1200	44.8500	44.8500	-0.289%	4	190	-92.642%
2025-05-14	41.9400	44.9800	41.9400	44.9800	+17.810%	5	191	-92.663%
2025-05-13	37.0000	38.9700	37.0000	38.1800	+22.963%	161	189	-91.357%
2025-05-09	31.0500	31.0500	31.0500	31.0500	-11.235%	4	30	-89.372%
2025-05-08	35.0500	35.0500	34.9800	34.9800	+4.825%	10	32	-90.566%
2025-05-02	33.3000	33.3700	33.3000	33.3700	+13.311%	4	22	-90.111%
2025-05-01	29.4500	29.4500	29.4500	29.4500	+43.309%	1	22	-88.795%
2025-04-16	20.5500	20.5500	20.5500	20.5500	+18.444%	1	22	-83.942%
2025-04-07	16.5500	17.3500	16.5500	17.3500	+7.099%	2	22	-80.980%
2025-04-04	16.4600	16.4600	16.2000	16.2000	-35.096%	4	22	-79.630%
2025-03-31	24.7500	24.9600	24.7500	24.9600	-5.455%	6	22	-86.779%
2025-03-28	26.4000	26.4000	26.4000	26.4000	+9.362%	2	25	-87.500%
2025-03-18	24.0000	24.1400	24.0000	24.1400	-11.737%	20	24	-86.330%
2025-03-17	27.3500	27.3500	27.3500	27.3500	-2.321%	4	21	-87.934%
2025-03-12	28.0000	28.0000	28.0000	28.0000	+8.780%	1	25	-88.214%
2025-03-11	24.6500	25.7400	24.6500	25.7400	-18.955%	3	25	-87.179%
2025-03-07	31.7600	31.7600	31.7600	31.7600	-9.257%	4	22	-89.610%
2025-03-05	30.0000	35.0000	30.0000	35.0000	+38.889%	11	20	-90.571%
2025-02-24	25.4300	25.4300	25.2000	25.2000	-19.668%	2	10	-86.905%
2025-02-18	31.3700	31.3700	31.3700	31.3700	+2.751%	3	8	-89.480%
2025-02-14	30.0000	30.5300	30.0000	30.5300	+41.343%	8	3	-89.191%
2025-01-21	21.6000	21.6000	21.6000	21.6000	+9.924%	2	3	-84.722%
2024-12-20	19.6500	19.6500	19.6500	19.6500	0.000%	1	1	-83.206%