Dark

SE20270115C175
SE Jan 15 2027 175.00 Call (SE270115C00175000)
option OPRA

EOD

Aug 19, 2026

2.27+10.194%(+0.21)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.3100	2.3600	2.1500	2.2700	+10.194%	56	269	0.000%
2026-08-18	2.0000	2.0600	1.9400	2.0600	-18.254%	8	268	+10.194%
2026-08-17	2.5600	2.5600	2.5200	2.5200	-51.351%	2	267	-9.921%
2026-08-11	5.2000	5.2000	5.1800	5.1800	+40.000%	31	266	-56.178%
2026-08-10	3.7000	3.7000	3.7000	3.7000	+7.246%	1	295	-38.649%
2026-08-07	3.4500	3.4500	3.4500	3.4500	-9.211%	1	294	-34.203%
2026-08-05	3.7500	3.8000	3.6000	3.8000	+40.741%	13	293	-40.263%
2026-07-31	2.7000	2.7000	2.7000	2.7000	-14.286%	1	295	-15.926%
2026-07-29	3.2000	3.2000	3.1500	3.1500	+5.000%	37	296	-27.937%
2026-07-28	3.0000	3.0000	3.0000	3.0000	+31.004%	3	308	-24.333%
2026-07-23	2.2700	2.2900	2.2700	2.2900	-20.486%	2	305	-0.873%
2026-07-17	2.8800	2.8800	2.8800	2.8800	-21.096%	1	307	-21.181%
2026-07-14	3.6500	3.6500	3.6500	3.6500	-8.750%	1	308	-37.808%
2026-07-13	4.0000	4.0000	4.0000	4.0000	-5.882%	1	307	-43.250%
2026-07-10	4.2500	4.2500	4.2500	4.2500	+30.769%	3	307	-46.588%
2026-07-09	3.1700	3.2500	3.1700	3.2500	+14.437%	12	307	-30.154%
2026-07-08	2.6500	2.8400	2.6400	2.8400	+86.842%	3	319	-20.070%
2026-06-25	1.5200	1.5200	1.5200	1.5200	-19.577%	1	321	+49.342%
2026-06-18	1.8900	1.8900	1.8900	1.8900	-12.093%	3	321	+20.106%
2026-06-17	2.1500	2.1500	2.1500	2.1500	+19.444%	2	321	+5.581%
2026-06-15	1.8000	1.8000	1.8000	1.8000	+34.328%	1	321	+26.111%
2026-06-11	1.3400	1.3400	1.3400	1.3400	-6.944%	1	321	+69.403%
2026-06-10	1.4400	1.4400	1.4400	1.4400	-54.286%	5	321	+57.639%
2026-06-01	3.1500	3.1500	3.1500	3.1500	+44.495%	15	321	-27.937%
2026-05-29	2.1800	2.1800	2.1800	2.1800	-13.492%	1	321	+4.128%
2026-05-27	2.5200	2.5200	2.5200	2.5200	+40.000%	2	321	-9.921%
2026-05-19	1.8000	1.8000	1.8000	1.8000	-4.255%	5	321	+26.111%
2026-05-05	1.8800	1.8800	1.8800	1.8800	0.000%	4	321	+20.745%
2026-04-29	1.8800	1.8800	1.8800	1.8800	-34.035%	3	325	+20.745%
2026-04-16	2.8500	2.8500	2.8500	2.8500	+9.615%	1	325	-20.351%
2026-04-15	2.7000	2.7000	2.6000	2.6000	+4.000%	6	325	-12.692%
2026-04-14	2.5000	2.5000	2.5000	2.5000	+19.048%	1	326	-9.200%
2026-04-13	2.1000	2.1000	2.1000	2.1000	+7.143%	2	325	+8.095%
2026-04-02	1.8600	1.9600	1.8600	1.9600	-2.000%	2	322	+15.816%
2026-03-30	2.0000	2.0000	2.0000	2.0000	+3.093%	3	322	+13.500%
2026-03-24	1.9400	1.9400	1.9400	1.9400	-7.619%	1	322	+17.010%
2026-03-23	2.1000	2.1000	2.1000	2.1000	-3.226%	1	322	+8.095%
2026-03-19	2.1700	2.1700	2.1700	2.1700	-25.172%	1	321	+4.608%
2026-03-17	2.9000	2.9000	2.9000	2.9000	-2.685%	46	321	-21.724%
2026-03-13	2.7000	2.9800	2.7000	2.9800	-18.356%	3	367	-23.826%
2026-03-09	3.6500	3.6500	3.6500	3.6500	-5.195%	3	368	-37.808%
2026-03-05	3.8500	3.8500	3.8500	3.8500	+16.667%	2	370	-41.039%
2026-03-04	3.3000	3.3000	3.3000	3.3000	-4.348%	2	368	-31.212%
2026-03-03	2.1500	3.4500	2.1500	3.4500	-53.753%	8	368	-34.203%
2026-02-27	7.4600	7.4600	7.4600	7.4600	-10.229%	1	371	-69.571%
2026-02-18	8.3100	8.3100	8.3100	8.3100	+6.538%	3	371	-72.684%
2026-02-13	7.9600	7.9600	7.8000	7.8000	+1.961%	10	375	-70.897%
2026-02-12	7.6500	7.6500	7.6500	7.6500	-16.848%	1	375	-70.327%
2026-02-11	10.0200	10.0200	9.2000	9.2000	+15.000%	30	374	-75.326%
2026-02-10	8.0000	8.0000	8.0000	8.0000	-2.439%	2	404	-71.625%
2026-02-09	8.2000	8.2000	8.2000	8.2000	+4.459%	3	404	-72.317%
2026-02-05	7.7600	7.8500	7.7600	7.8500	+5.369%	3	404	-71.083%
2026-02-04	7.3000	7.4500	6.5000	7.4500	+7.971%	22	403	-69.530%
2026-02-03	7.5000	7.5000	6.8500	6.9000	-17.464%	3	412	-67.101%
2026-02-02	8.3600	8.3600	8.3600	8.3600	-9.426%	1	412	-72.847%
2026-01-30	9.2300	9.2300	9.2300	9.2300	-23.782%	4	412	-75.406%
2026-01-26	11.4000	12.1100	11.4000	12.1100	+14.245%	2	414	-81.255%
2026-01-22	11.9200	11.9200	10.6000	10.6000	+4.126%	8	413	-78.585%
2026-01-20	10.1800	10.1800	10.1800	10.1800	-8.288%	1	413	-77.701%
2026-01-16	11.2500	11.2500	11.1000	11.1000	-10.484%	2	413	-79.550%
2026-01-13	13.0000	13.0000	12.4000	12.4000	-11.175%	8	413	-81.694%
2026-01-12	13.9600	13.9600	13.9600	13.9600	-10.513%	1	414	-83.739%
2026-01-08	16.4000	16.4000	15.6000	15.6000	-17.895%	4	414	-85.449%
2026-01-07	19.0000	19.0000	19.0000	19.0000	-9.524%	1	412	-88.053%
2026-01-06	20.5000	21.0000	20.5000	21.0000	+13.086%	4	412	-89.190%
2026-01-05	18.5700	18.5700	18.5700	18.5700	+34.565%	1	408	-87.776%
2026-01-02	13.8000	13.8000	13.8000	13.8000	+9.524%	2	408	-83.551%
2025-12-26	12.6000	12.6000	12.6000	12.6000	+8.808%	2	406	-81.984%
2025-12-18	11.5800	11.5800	11.5800	11.5800	-3.900%	1	407	-80.397%
2025-12-16	12.0500	12.0500	12.0500	12.0500	-2.033%	1	406	-81.162%
2025-12-15	12.2000	12.3000	12.2000	12.3000	-34.154%	2	406	-81.545%
2025-11-28	18.6800	18.6800	18.6800	18.6800	-5.033%	2	407	-87.848%
2025-11-26	19.6700	19.6700	19.6700	19.6700	+9.278%	2	406	-88.460%
2025-11-25	18.0000	18.0000	18.0000	18.0000	+12.010%	1	406	-87.389%
2025-11-21	16.0700	16.0700	16.0700	16.0700	-5.192%	1	407	-85.874%
2025-11-20	18.0000	18.0000	16.9500	16.9500	-26.940%	2	406	-86.608%
2025-11-18	22.9000	23.2000	22.9000	23.2000	+4.270%	2	407	-90.216%
2025-11-17	22.2500	22.2500	22.2500	22.2500	+12.944%	1	407	-89.798%
2025-11-13	19.7000	19.7000	19.7000	19.7000	-14.719%	1	406	-88.477%
2025-11-12	23.0000	23.1200	23.0000	23.1000	+11.218%	3	405	-90.173%
2025-11-11	20.8500	20.8500	20.7700	20.7700	-25.153%	4	407	-89.071%
2025-11-10	27.4000	28.0400	27.4000	27.7500	+9.209%	6	409	-91.820%
2025-11-07	25.5000	25.5000	25.4100	25.4100	-8.300%	21	414	-91.067%
2025-11-06	29.0000	29.0000	27.7100	27.7100	-3.718%	3	395	-91.808%
2025-11-04	28.7800	28.7800	28.7800	28.7800	-5.948%	1	396	-92.113%
2025-10-29	30.6000	30.6000	30.6000	30.6000	+4.082%	5	397	-92.582%
2025-10-24	29.4000	29.4000	29.4000	29.4000	-23.636%	1	397	-92.279%
2025-10-21	38.5000	38.5000	38.5000	38.5000	-2.581%	1	397	-94.104%
2025-10-16	39.5200	39.5200	39.5200	39.5200	+7.479%	2	396	-94.256%
2025-10-15	36.7700	36.7700	36.7700	36.7700	-28.156%	1	396	-93.826%
2025-10-08	51.0600	51.1800	51.0600	51.1800	+9.711%	7	396	-95.565%
2025-10-06	46.6500	46.6500	46.6500	46.6500	+1.413%	1	396	-95.134%
2025-09-26	44.9700	46.0000	44.9700	46.0000	-1.877%	3	397	-95.065%
2025-09-24	46.8800	46.8800	46.8800	46.8800	-1.305%	2	396	-95.158%
2025-09-23	51.9300	51.9300	47.5000	47.5000	-12.004%	4	396	-95.221%
2025-09-22	53.8200	54.0800	53.8200	53.9800	+4.714%	12	396	-95.795%
2025-09-18	51.5500	51.5500	51.5500	51.5500	+9.681%	1	408	-95.597%
2025-09-17	47.0000	47.0000	47.0000	47.0000	-6.561%	10	408	-95.170%
2025-09-16	50.3000	50.3000	50.3000	50.3000	+0.199%	5	418	-95.487%
2025-09-15	50.2000	50.2000	50.2000	50.2000	-10.533%	5	418	-95.478%
2025-09-11	55.9200	56.1100	55.9200	56.1100	+7.080%	2	423	-95.954%
2025-09-10	51.4400	52.4000	51.4400	52.4000	-0.038%	6	423	-95.668%
2025-09-08	53.8600	53.8600	52.4200	52.4200	+2.946%	3	417	-95.670%
2025-09-05	50.9200	50.9200	50.9200	50.9200	+5.841%	1	416	-95.542%
2025-09-04	46.9600	48.1100	46.9600	48.1100	+11.806%	2	416	-95.282%
2025-09-03	43.1500	43.1500	43.0300	43.0300	-1.080%	20	415	-94.725%
2025-09-02	43.5000	43.5000	43.5000	43.5000	-6.452%	214	425	-94.782%
2025-08-27	47.5500	47.5500	46.4000	46.5000	-7.000%	427	498	-95.118%
2025-08-26	50.0000	50.0000	50.0000	50.0000	-1.555%	10	303	-95.460%
2025-08-25	51.4300	51.4300	50.7900	50.7900	+7.720%	3	303	-95.531%
2025-08-22	47.1500	47.1500	47.1500	47.1500	+8.366%	11	305	-95.186%
2025-08-21	43.5000	43.5100	43.5000	43.5100	+5.479%	2	316	-94.783%
2025-08-20	41.2500	41.2500	41.2500	41.2500	-7.303%	5	316	-94.497%
2025-08-19	44.5000	44.5000	44.5000	44.5000	+5.701%	5	311	-94.899%
2025-08-18	42.1500	42.1500	42.1000	42.1000	-2.093%	6	316	-94.608%
2025-08-15	44.1100	44.1100	43.0000	43.0000	+3.865%	2	320	-94.721%
2025-08-14	41.4000	41.4000	41.4000	41.4000	-0.600%	20	321	-94.517%
2025-08-13	42.8800	42.8800	41.3600	41.6500	+2.460%	4	305	-94.550%
2025-08-12	41.3200	43.1100	40.6500	40.6500	+57.864%	21	302	-94.416%
2025-08-08	27.1000	28.1000	25.7500	25.7500	-8.036%	26	293	-91.184%
2025-08-06	28.0000	28.0000	28.0000	28.0000	-5.213%	5	278	-91.893%
2025-08-01	29.5400	29.5400	29.5400	29.5400	-13.118%	2	278	-92.316%
2025-07-28	34.0000	34.0000	34.0000	34.0000	+3.564%	1	277	-93.324%
2025-07-25	32.8300	32.8300	32.8300	32.8300	+9.433%	4	278	-93.086%
2025-07-22	30.0000	30.0000	30.0000	30.0000	-18.919%	1	274	-92.433%
2025-07-21	37.0000	37.0000	37.0000	37.0000	-5.250%	1	273	-93.865%
2025-07-18	39.0500	39.0500	39.0500	39.0500	+4.552%	2	272	-94.187%
2025-07-17	35.5000	37.3500	35.5000	37.3500	+2.329%	112	274	-93.922%
2025-07-16	32.4400	36.5000	32.4400	36.5000	+32.342%	5	373	-93.781%
2025-07-10	27.5800	27.5800	27.5800	27.5800	-2.268%	2	375	-91.769%
2025-07-03	28.2200	28.2200	28.2200	28.2200	-4.177%	7	382	-91.956%
2025-07-02	29.3500	29.5000	29.3500	29.4500	+0.684%	22	382	-92.292%
2025-07-01	29.3300	29.3300	29.2500	29.2500	-11.094%	2	381	-92.239%
2025-06-26	32.9000	32.9000	32.9000	32.9000	-1.644%	1	381	-93.100%
2025-06-11	33.5000	33.9000	33.0500	33.4500	-23.350%	43	382	-93.214%
2025-06-05	43.6400	43.6400	43.6400	43.6400	+2.201%	2	362	-94.798%
2025-06-04	42.9500	42.9500	42.7000	42.7000	+6.750%	9	364	-94.684%
2025-06-02	38.8000	40.0000	38.8000	40.0000	-2.676%	12	364	-94.325%
2025-05-27	41.1000	41.1000	41.1000	41.1000	+4.793%	1	368	-94.477%
2025-05-14	37.6000	39.2200	37.6000	39.2200	+17.919%	4	369	-94.212%
2025-05-13	33.2600	33.2600	33.2600	33.2600	+25.747%	1	369	-93.175%
2025-05-12	26.4500	26.4500	26.4500	26.4500	+7.959%	1	369	-91.418%
2025-05-09	24.5000	24.5000	24.5000	24.5000	-15.517%	2	369	-90.735%
2025-05-08	29.0000	29.0000	29.0000	29.0000	+2.546%	5	370	-92.172%
2025-05-02	28.1000	28.2800	28.1000	28.2800	+34.667%	4	370	-91.973%
2025-04-28	21.0000	21.0000	21.0000	21.0000	+2.539%	1	371	-89.190%
2025-04-25	20.3000	20.4800	20.3000	20.4800	+18.040%	4	372	-88.916%
2025-04-17	17.3500	17.3500	17.3500	17.3500	+7.430%	4	376	-86.916%
2025-04-11	16.1500	16.1500	16.1500	16.1500	-4.438%	2	376	-85.944%
2025-04-10	16.5000	16.9000	16.5000	16.9000	+31.620%	27	377	-86.568%
2025-04-09	12.8400	12.8400	12.8400	12.8400	+3.382%	1	350	-82.321%
2025-04-08	12.4200	12.4200	12.4200	12.4200	-13.750%	2	350	-81.723%
2025-04-07	15.1500	15.1500	14.4000	14.4000	+6.667%	2	350	-84.236%
2025-04-04	14.0000	14.4500	13.5000	13.5000	-19.162%	278	350	-83.185%
2025-04-03	16.7000	16.7000	16.7000	16.7000	-15.228%	1	218	-86.407%
2025-03-31	19.7000	19.7000	19.7000	19.7000	-4.322%	2	219	-88.477%
2025-03-26	20.5900	20.5900	20.5900	20.5900	-4.233%	1	221	-88.975%
2025-03-19	21.5000	21.5000	21.5000	21.5000	+7.339%	2	222	-89.442%
2025-03-18	20.0300	20.0300	20.0300	20.0300	-15.414%	1	220	-88.667%
2025-03-17	23.6800	23.6800	23.6800	23.6800	+24.632%	1	220	-90.414%
2025-03-11	20.0900	20.0900	19.0000	19.0000	-13.793%	5	219	-88.053%
2025-03-10	22.0400	22.0400	22.0400	22.0400	-26.533%	1	218	-89.701%
2025-03-05	28.9500	30.0000	28.9500	30.0000	+33.333%	2	218	-92.433%
2025-03-04	22.5000	22.5000	22.5000	22.5000	+15.979%	1	217	-89.911%
2025-03-03	21.8000	21.8000	19.4000	19.4000	-6.731%	4	218	-88.299%
2025-02-27	20.8000	20.8000	20.8000	20.8000	+3.896%	1	218	-89.087%
2025-02-25	20.1800	20.1800	19.9000	20.0200	-21.490%	3	219	-88.661%
2025-02-20	25.5000	25.5000	25.5000	25.5000	+23.188%	13	218	-91.098%
2025-02-11	20.7000	20.7500	20.6000	20.7000	-2.588%	118	205	-89.034%
2025-02-10	21.0000	21.2500	21.0000	21.2500	+4.680%	47	87	-89.318%
2025-02-03	20.2500	20.3000	20.2500	20.3000	-6.966%	2	69	-88.818%
2025-01-31	21.5500	21.8500	21.5500	21.8200	+3.905%	12	69	-89.597%
2025-01-30	21.0000	21.0000	21.0000	21.0000	+5.000%	1	63	-89.190%
2025-01-29	20.0000	20.0000	20.0000	20.0000	+13.895%	7	63	-88.650%
2025-01-28	17.5600	17.5600	17.5600	17.5600	+0.920%	1	63	-87.073%
2025-01-23	17.4000	17.4000	17.4000	17.4000	-3.867%	1	63	-86.954%
2025-01-21	18.1000	18.1000	18.1000	18.1000	+16.026%	5	62	-87.459%
2025-01-17	15.6000	15.6000	15.6000	15.6000	0.000%	2	61	-85.449%
2025-01-16	15.6000	15.6000	15.6000	15.6000	+20.370%	10	61	-85.449%
2025-01-13	13.3000	13.3000	12.9600	12.9600	-2.189%	3	51	-82.485%
2025-01-07	13.2500	13.2500	13.2500	13.2500	-3.285%	1	49	-82.868%
2025-01-03	13.7000	13.7000	13.7000	13.7000	+2.239%	2	48	-83.431%
2025-01-02	13.4000	13.4000	13.4000	13.4000	-2.332%	1	49	-83.060%
2024-12-31	13.7200	13.7200	13.7200	13.7200	-4.656%	1	49	-83.455%
2024-12-30	14.3900	14.3900	14.3900	14.3900	-5.329%	10	49	-84.225%
2024-12-27	15.2000	15.2000	15.2000	15.2000	-1.935%	2	53	-85.066%
2024-12-20	15.5000	15.5000	15.5000	15.5000	-6.118%	1	54	-85.355%
2024-12-18	17.2000	17.2000	16.0000	16.5100	-13.105%	14	54	-86.251%
2024-12-13	19.0000	19.0000	19.0000	19.0000	-2.314%	6	54	-88.053%
2024-12-12	19.4500	19.4500	19.4500	19.4500	+3.733%	1	51	-88.329%
2024-12-11	18.7500	18.7500	18.7500	18.7500	+10.294%	5	50	-87.893%
2024-12-10	17.1900	17.1900	17.0000	17.0000	-13.837%	13	46	-86.647%
2024-12-06	19.7300	19.7300	19.7300	19.7300	+0.663%	2	43	-88.495%
2024-12-05	20.0200	20.0200	19.6000	19.6000	+6.233%	2	43	-88.418%
2024-12-04	18.5600	18.5600	18.1500	18.4500	-2.895%	6	43	-87.696%
2024-12-03	19.0000	19.0000	19.0000	19.0000	+10.594%	1	41	-88.053%
2024-12-02	17.1800	17.1800	17.1800	17.1800	-6.120%	5	41	-86.787%
2024-11-27	18.3000	18.3000	18.3000	18.3000	0.000%	2	35	-87.596%
2024-11-22	18.1500	18.3000	18.1500	18.3000	-5.181%	4	35	-87.596%
2024-11-21	19.1500	19.3000	19.1500	19.3000	+13.529%	11	33	-88.238%
2024-11-19	15.7000	17.0000	15.7000	17.0000	+12.434%	31	32	-86.647%
2024-11-18	14.1000	15.1200	14.1000	15.1200	+23.934%	3	3	-84.987%
2024-11-15	12.2000	12.2000	12.2000	12.2000	-5.792%	2	1	-81.393%
2024-11-14	12.9500	12.9500	12.9500	12.9500	0.000%	1	1	-82.471%