Dark

SE20270115C180
SE Jan 15 2027 180.00 Call (SE270115C00180000)
option OPRA

EOD

Jul 1, 2026

2.56+62.025%(+0.98)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.2500	2.5600	2.2100	2.5600	+62.025%	6	460	0.000%
2026-06-30	1.5800	1.5800	1.5800	1.5800	-10.227%	1	464	+62.025%
2026-06-18	1.7600	1.7600	1.7600	1.7600	-13.300%	1	464	+45.455%
2026-06-17	2.0300	2.0300	2.0300	2.0300	+36.242%	11	464	+26.108%
2026-06-15	1.5900	1.5900	1.4900	1.4900	+18.254%	2	464	+71.812%
2026-06-11	1.1800	1.2600	1.1800	1.2600	+0.800%	11	464	+103.175%
2026-06-10	1.2500	1.2500	1.2500	1.2500	-11.348%	2	465	+104.800%
2026-06-09	1.4100	1.4100	1.4100	1.4100	+11.024%	2	463	+81.560%
2026-06-08	1.2700	1.2700	1.2700	1.2700	-20.625%	4	462	+101.575%
2026-06-05	1.8200	1.8200	1.6000	1.6000	-21.569%	5	462	+60.000%
2026-06-04	2.0400	2.0400	2.0400	2.0400	-13.559%	1	465	+25.490%
2026-06-02	2.4500	2.4500	2.3600	2.3600	-9.579%	8	464	+8.475%
2026-06-01	2.6400	2.7400	2.6100	2.6100	+35.233%	22	464	-1.916%
2026-05-29	1.9700	1.9700	1.9300	1.9300	-3.500%	2	452	+32.642%
2026-05-27	2.0000	2.0000	2.0000	2.0000	+28.205%	1	452	+28.000%
2026-05-22	1.9300	1.9300	1.5600	1.5600	-40.458%	32	452	+64.103%
2026-05-12	2.6200	2.6200	2.6200	2.6200	+73.510%	2	439	-2.290%
2026-05-11	1.5100	1.5100	1.5100	1.5100	-27.053%	2	439	+69.536%
2026-04-27	2.0700	2.0700	2.0700	2.0700	+18.966%	3	440	+23.671%
2026-04-24	1.7400	1.7400	1.7400	1.7400	+3.571%	4	439	+47.126%
2026-04-23	1.8700	1.8700	1.6800	1.6800	-24.664%	11	439	+52.381%
2026-04-21	2.2300	2.2300	2.2300	2.2300	-19.203%	2	443	+14.798%
2026-04-17	2.7900	2.7900	2.7600	2.7600	+26.606%	4	443	-7.246%
2026-04-15	1.9200	2.1800	1.9200	2.1800	+16.578%	7	447	+17.431%
2026-04-14	1.8700	1.8700	1.8700	1.8700	0.000%	2	443	+36.898%
2026-04-02	1.7500	1.8700	1.7500	1.8700	+6.857%	2	442	+36.898%
2026-03-30	2.1700	2.1700	1.7500	1.7500	+2.941%	23	442	+46.286%
2026-03-23	1.8000	1.8000	1.7000	1.7000	-17.073%	3	438	+50.588%
2026-03-20	2.0500	2.0500	2.0500	2.0500	+5.128%	5	439	+24.878%
2026-03-19	2.0000	2.0000	1.9500	1.9500	-9.302%	4	439	+31.282%
2026-03-18	2.3200	2.3200	2.1500	2.1500	-15.686%	4	440	+19.070%
2026-03-17	2.5000	2.5500	2.5000	2.5500	-8.929%	7	440	+0.392%
2026-03-12	2.8000	2.8000	2.8000	2.8000	-18.841%	2	439	-8.571%
2026-03-06	3.5000	3.5000	3.4500	3.4500	-13.750%	4	437	-25.797%
2026-03-05	3.7500	4.0000	3.6000	4.0000	+31.148%	10	437	-36.000%
2026-03-04	3.0000	3.0800	3.0000	3.0500	-7.576%	7	437	-16.066%
2026-03-03	2.0600	3.3000	2.0600	3.3000	-40.541%	23	438	-22.424%
2026-03-02	5.6000	5.8000	5.5500	5.5500	-7.500%	4	433	-53.874%
2026-02-26	6.0000	6.0000	6.0000	6.0000	+4.167%	1	430	-57.333%
2026-02-25	5.2000	5.7600	5.2000	5.7600	-9.291%	4	432	-55.556%
2026-02-24	6.5000	6.5000	6.3500	6.3500	-26.163%	2	432	-59.685%
2026-02-20	8.6000	8.6000	8.6000	8.6000	+4.878%	2	430	-70.233%
2026-02-19	8.2000	8.2000	8.2000	8.2000	+3.145%	1	428	-68.780%
2026-02-18	7.9500	7.9500	7.9500	7.9500	+14.388%	1	428	-67.799%
2026-02-12	7.1500	7.1500	6.9500	6.9500	-9.740%	4	429	-63.165%
2026-02-09	6.8700	7.7000	6.8700	7.7000	+16.667%	34	428	-66.753%
2026-02-04	5.8000	6.6000	5.8000	6.6000	-2.222%	10	395	-61.212%
2026-02-03	7.0000	7.0800	6.6500	6.7500	-19.643%	4	398	-62.074%
2026-01-30	9.2000	9.2000	8.4000	8.4000	-23.288%	8	397	-69.524%
2026-01-27	10.9500	10.9500	10.9500	10.9500	0.000%	18	399	-76.621%
2026-01-26	11.0000	11.7500	10.4200	10.9500	-5.359%	28	383	-76.621%
2026-01-23	11.3000	11.7000	11.3000	11.5700	+11.250%	5	382	-77.874%
2026-01-22	10.5000	10.9500	9.7000	10.4000	+8.333%	13	382	-75.385%
2026-01-21	10.1000	10.1000	9.6000	9.6000	+2.564%	3	382	-73.333%
2026-01-20	9.8500	9.8500	9.3600	9.3600	-4.975%	4	381	-72.650%
2026-01-16	9.8500	9.8500	9.8500	9.8500	-1.500%	1	378	-74.010%
2026-01-15	10.0000	10.0000	10.0000	10.0000	-9.091%	3	378	-74.400%
2026-01-14	11.0000	11.0000	11.0000	11.0000	-22.535%	15	378	-76.727%
2026-01-09	14.2000	14.2000	14.2000	14.2000	+0.709%	5	393	-81.972%
2026-01-08	14.4500	14.5500	14.1000	14.1000	-28.061%	8	388	-81.844%
2026-01-06	18.3500	19.6000	18.3500	19.6000	+15.294%	20	388	-86.939%
2026-01-05	13.9300	18.3000	13.2400	17.0000	+30.769%	35	388	-84.941%
2026-01-02	13.3500	13.3500	13.0000	13.0000	+10.827%	3	396	-80.308%
2025-12-31	11.7500	11.7500	11.7300	11.7300	-7.710%	28	399	-78.176%
2025-12-30	12.7600	12.7600	12.7100	12.7100	-1.089%	2	399	-79.858%
2025-12-29	11.9800	12.8500	11.9800	12.8500	+7.083%	5	400	-80.078%
2025-12-26	12.0000	12.0000	12.0000	12.0000	+4.348%	1	395	-78.667%
2025-12-23	11.5000	11.5000	11.5000	11.5000	+3.604%	1	396	-77.739%
2025-12-22	11.1000	11.1000	11.1000	11.1000	+5.614%	1	395	-76.937%
2025-12-18	10.5200	10.5200	10.5100	10.5100	+2.039%	20	395	-75.642%
2025-12-17	10.8500	10.8500	10.3000	10.3000	-5.936%	32	395	-75.146%
2025-12-16	10.9500	10.9500	10.9500	10.9500	-4.367%	1	404	-76.621%
2025-12-15	11.3000	11.4500	11.3000	11.4500	-2.137%	9	403	-77.642%
2025-12-12	12.5000	12.5000	11.7000	11.7000	-6.250%	2	403	-78.120%
2025-12-11	12.4800	12.4800	12.4800	12.4800	+4.000%	2	405	-79.487%
2025-12-10	12.8000	12.8000	12.0000	12.0000	-7.336%	2	405	-78.667%
2025-12-08	13.4500	13.4500	12.9500	12.9500	-14.915%	11	405	-80.232%
2025-12-04	15.2200	15.2200	15.2200	15.2200	-8.862%	1	404	-83.180%
2025-12-02	16.7000	16.7500	16.7000	16.7000	-2.053%	20	405	-84.671%
2025-12-01	17.2400	17.2400	17.0500	17.0500	-3.454%	2	398	-84.985%
2025-11-28	17.8000	18.1500	17.5700	17.6600	+8.344%	95	398	-85.504%
2025-11-26	17.5700	17.5700	16.3000	16.3000	+4.487%	215	425	-84.294%
2025-11-25	16.3300	16.3400	15.5500	15.6000	-12.014%	150	425	-83.590%
2025-11-24	15.2000	17.7400	15.2000	17.7300	+25.300%	111	546	-85.561%
2025-11-21	15.2100	15.3200	14.1500	14.1500	-8.117%	81	651	-81.908%
2025-11-20	19.0900	19.1000	15.4000	15.4000	-24.988%	41	720	-83.377%
2025-11-19	20.5200	20.5300	20.5200	20.5300	-4.378%	10	751	-87.530%
2025-11-18	21.4500	21.7500	21.4500	21.4700	+2.974%	12	761	-88.076%
2025-11-17	20.2500	21.4000	20.2500	20.8500	+12.947%	82	769	-87.722%
2025-11-14	18.2400	18.4600	17.3900	18.4600	-1.019%	103	849	-86.132%
2025-11-13	19.3900	19.3900	18.6000	18.6500	-5.089%	46	939	-86.273%
2025-11-12	22.5000	22.5100	19.6000	19.6500	+3.968%	113	983	-86.972%
2025-11-11	23.5000	23.6000	18.9000	18.9000	-29.478%	7	1,074	-86.455%
2025-11-10	26.3000	26.8000	26.1000	26.8000	+12.890%	4	1,068	-90.448%
2025-11-07	23.5500	24.1300	23.5500	23.7400	-8.516%	8	1,070	-89.217%
2025-11-06	28.2000	28.2000	25.9500	25.9500	-7.255%	3	1,062	-90.135%
2025-11-05	27.6500	27.9800	27.6500	27.9800	-3.217%	6	1,059	-90.851%
2025-11-03	28.5100	28.9100	28.2100	28.9100	+3.250%	101	1,163	-91.145%
2025-10-31	28.2000	28.2000	28.0000	28.0000	-3.448%	3	1,163	-90.857%
2025-10-30	29.0000	29.0000	29.0000	29.0000	+0.520%	2	1,164	-91.172%
2025-10-28	30.7500	30.7500	28.8500	28.8500	-4.533%	4	1,162	-91.127%
2025-10-27	28.7200	31.0000	28.7200	30.2200	+8.705%	37	1,126	-91.529%
2025-10-23	27.8000	27.8000	27.8000	27.8000	-0.180%	2	1,126	-90.791%
2025-10-22	29.2000	29.2000	27.8500	27.8500	-20.993%	20	1,128	-90.808%
2025-10-21	35.2500	35.2500	35.2500	35.2500	+6.818%	2	1,130	-92.738%
2025-10-20	33.0000	33.0000	33.0000	33.0000	+1.538%	70	1,130	-92.242%
2025-10-17	31.4100	32.5000	31.4100	32.5000	-0.672%	2	1,060	-92.123%
2025-10-16	34.2600	34.2600	32.5000	32.7200	-2.328%	3	1,061	-92.176%
2025-10-15	43.7800	44.8000	32.5000	33.5000	-21.546%	24	1,060	-92.358%
2025-10-14	42.7000	42.7000	42.7000	42.7000	-9.149%	1	1,067	-94.005%
2025-10-09	47.0000	47.0000	47.0000	47.0000	-6.244%	5	1,066	-94.553%
2025-10-08	48.9000	50.1300	48.9000	50.1300	+13.673%	6	1,071	-94.893%
2025-10-06	44.1000	44.1000	44.1000	44.1000	0.000%	2	1,066	-94.195%
2025-10-02	40.8000	44.1000	40.8000	44.1000	+11.702%	6	1,068	-94.195%
2025-09-30	39.4800	39.4800	39.4800	39.4800	-16.480%	1	1,062	-93.516%
2025-09-24	47.2700	47.2700	47.2700	47.2700	+1.004%	1	1,063	-94.584%
2025-09-23	46.8000	46.8000	46.8000	46.8000	-2.500%	1	1,062	-94.530%
2025-09-15	48.0000	48.0000	48.0000	48.0000	-8.918%	2	1,061	-94.667%
2025-09-11	52.7000	52.7000	52.7000	52.7000	+5.823%	5	1,063	-95.142%
2025-09-09	48.6000	49.8000	48.6000	49.8000	+0.302%	13	1,058	-94.859%
2025-09-08	49.6500	49.6500	49.6500	49.6500	+3.979%	1	1,057	-94.844%
2025-09-05	46.4000	47.7500	46.4000	47.7500	+17.034%	2	1,057	-94.639%
2025-09-03	40.8000	40.8000	40.8000	40.8000	+2.153%	3	1,056	-93.725%
2025-09-02	42.6000	42.6000	39.9400	39.9400	-10.045%	10	1,054	-93.590%
2025-08-28	44.4000	44.4000	44.4000	44.4000	-7.307%	2	1,056	-94.234%
2025-08-25	48.5000	48.5400	47.9000	47.9000	+6.444%	8	1,054	-94.656%
2025-08-22	45.0000	45.0000	45.0000	45.0000	+7.271%	1	1,053	-94.311%
2025-08-19	41.7900	41.9500	41.7900	41.9500	-1.085%	12	1,053	-93.897%
2025-08-15	42.0000	42.4100	41.8200	42.4100	+10.673%	5	1,041	-93.964%
2025-08-13	38.3200	38.3200	38.3200	38.3200	-0.956%	2	1,045	-93.319%
2025-08-12	37.5000	40.1500	37.5000	38.6900	+68.217%	12	1,045	-93.383%
2025-08-08	25.9000	25.9000	23.0000	23.0000	-12.780%	28	1,038	-88.870%
2025-08-06	26.3700	26.3700	26.3700	26.3700	-4.973%	7	1,028	-90.292%
2025-08-01	26.6000	27.8500	26.6000	27.7500	-12.044%	4	1,028	-90.775%
2025-07-23	30.6500	31.6500	30.6500	31.5500	+1.676%	10	1,028	-91.886%
2025-07-21	31.0500	31.0500	31.0300	31.0300	+1.738%	4	1,018	-91.750%
2025-07-15	30.5000	30.5000	30.5000	30.5000	+18.309%	1	1,018	-91.607%
2025-07-10	25.7800	25.7800	25.7800	25.7800	-11.103%	2	1,017	-90.070%
2025-07-09	29.0000	29.0000	29.0000	29.0000	+15.861%	2	1,017	-91.172%
2025-07-08	25.0300	25.0300	25.0300	25.0300	-7.296%	2	1,015	-89.772%
2025-07-07	27.0000	27.0000	27.0000	27.0000	-1.280%	3	1,017	-90.519%
2025-07-03	27.3500	27.3500	27.3500	27.3500	-1.971%	1	1,019	-90.640%
2025-07-01	28.1000	28.1000	27.8000	27.9000	-12.649%	3	1,020	-90.824%
2025-06-27	31.9400	31.9400	31.9400	31.9400	-3.124%	1	1,019	-91.985%
2025-06-24	32.5000	32.9700	32.5000	32.9700	+6.458%	7	1,019	-92.235%
2025-06-20	30.9700	30.9700	30.9700	30.9700	-0.737%	2	1,012	-91.734%
2025-06-13	31.2000	31.2000	31.2000	31.2000	-8.905%	6	1,012	-91.795%
2025-06-10	34.2500	34.2500	34.2500	34.2500	-9.631%	1	1,015	-92.526%
2025-06-09	35.4000	37.9000	35.4000	37.9000	-9.933%	4	1,014	-93.245%
2025-06-05	42.6000	42.6000	42.0800	42.0800	+2.961%	2	1,011	-93.916%
2025-06-04	40.8800	40.8800	40.8700	40.8700	+4.393%	7	1,011	-93.736%
2025-06-03	39.0000	39.1500	39.0000	39.1500	+15.147%	18	1,011	-93.461%
2025-05-30	33.7000	35.0000	33.7000	34.0000	-5.556%	122	1,010	-92.471%
2025-05-29	36.8000	37.0000	36.0000	36.0000	-7.692%	60	951	-92.889%
2025-05-28	39.0000	39.0000	39.0000	39.0000	-2.500%	20	891	-93.436%
2025-05-27	40.0000	40.0000	40.0000	40.0000	+11.111%	21	871	-93.600%
2025-05-22	36.5000	36.5000	36.0000	36.0000	-2.703%	42	851	-92.889%
2025-05-21	38.0000	38.5300	37.0000	37.0000	0.000%	42	812	-93.081%
2025-05-20	37.0000	37.0000	37.0000	37.0000	0.000%	20	779	-93.081%
2025-05-19	37.0000	37.0000	37.0000	37.0000	+0.271%	20	759	-93.081%
2025-05-16	38.0000	38.0000	36.9000	36.9000	-0.270%	82	739	-93.062%
2025-05-15	37.0000	37.0000	37.0000	37.0000	+8.824%	20	698	-93.081%
2025-05-14	35.0000	35.0000	34.0000	34.0000	+10.641%	60	684	-92.471%
2025-05-13	29.2200	30.7300	29.2200	30.7300	+16.622%	21	624	-91.669%
2025-05-06	25.7000	26.3500	25.7000	26.3500	+1.113%	40	644	-90.285%
2025-05-05	26.0600	26.0600	26.0600	26.0600	-2.725%	1	647	-90.177%
2025-05-02	26.4700	26.7900	26.4700	26.7900	+38.665%	4	646	-90.444%
2025-04-25	19.1000	19.3200	19.1000	19.3200	+27.105%	4	646	-86.749%
2025-04-11	15.2000	15.2000	15.2000	15.2000	-3.797%	2	646	-83.158%
2025-04-10	15.8000	15.8000	15.8000	15.8000	-3.834%	20	645	-83.797%
2025-04-09	16.4300	16.4300	16.4300	16.4300	+17.357%	1	625	-84.419%
2025-04-08	14.0000	14.0000	14.0000	14.0000	+3.321%	1	625	-81.714%
2025-04-07	11.2500	13.5500	11.2500	13.5500	+7.540%	2	624	-81.107%
2025-04-04	14.0500	14.0500	12.6000	12.6000	-39.277%	10	625	-79.683%
2025-03-31	19.4000	20.9000	19.4000	20.7500	-7.778%	491	625	-87.663%
2025-03-27	22.5000	22.5000	22.5000	22.5000	+15.148%	24	186	-88.622%
2025-03-26	20.0000	20.0000	18.9400	19.5400	-2.300%	172	162	-86.899%
2025-03-25	20.0000	20.0000	20.0000	20.0000	0.000%	40	66	-87.200%
2025-03-24	20.0000	20.0000	20.0000	20.0000	-27.667%	20	29	-87.200%
2025-03-05	27.6500	27.6500	27.6500	27.6500	+38.250%	1	9	-90.741%
2025-03-03	20.0000	20.0000	20.0000	20.0000	-13.194%	1	9	-87.200%
2025-02-14	23.0400	23.0400	23.0400	23.0400	+0.876%	12	4	-88.889%
2025-02-13	22.8300	22.8400	22.8300	22.8400	+3.818%	2	2	-88.792%
2025-02-12	22.0000	22.0000	22.0000	22.0000	+16.218%	2	2	-88.364%
2025-02-07	18.9300	18.9300	18.9300	18.9300	0.000%	2	1	-86.476%