Dark

SE20270115C200
SE Jan 15 2027 200.00 Call (SE270115C00200000)
option OPRA

EOD

Jul 1, 2026

1.50+50.000%(+0.50)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.4000	1.5000	1.3900	1.5000	+50.000%	31	882	0.000%
2026-06-30	0.9000	1.0000	0.9000	1.0000	+11.111%	3	911	+50.000%
2026-06-29	0.9500	0.9500	0.9000	0.9000	-12.621%	2	911	+66.667%
2026-06-24	1.0300	1.0300	1.0300	1.0300	-5.505%	1	910	+45.631%
2026-06-22	1.0900	1.0900	1.0900	1.0900	+14.737%	1	911	+37.615%
2026-06-11	0.9500	0.9500	0.9500	0.9500	+1.064%	10	912	+57.895%
2026-06-10	0.9400	0.9400	0.9400	0.9400	+18.987%	5	902	+59.574%
2026-06-09	1.0000	1.0000	0.7900	0.7900	-12.222%	3	897	+89.873%
2026-06-08	0.9000	0.9000	0.9000	0.9000	-41.935%	4	898	+66.667%
2026-06-02	1.5500	1.5500	1.5500	1.5500	-6.061%	2	902	-3.226%
2026-06-01	1.7500	1.7500	1.6500	1.6500	+33.065%	39	902	-9.091%
2026-05-29	1.2400	1.2400	1.2400	1.2400	-11.429%	1	897	+20.968%
2026-05-28	1.4000	1.4000	1.4000	1.4000	-6.040%	10	896	+7.143%
2026-05-27	1.5000	1.5500	1.4900	1.4900	+35.455%	20	896	+0.671%
2026-05-20	1.0500	1.1000	1.0500	1.1000	-24.138%	6	916	+36.364%
2026-05-15	1.4500	1.4500	1.4500	1.4500	+20.833%	1	911	+3.448%
2026-05-14	1.1000	1.2500	0.8000	1.2000	-29.825%	20	911	+25.000%
2026-05-13	2.0000	2.0000	1.7100	1.7100	-11.856%	12	903	-12.281%
2026-05-12	1.9400	1.9400	1.9400	1.9400	+94.000%	1	903	-22.680%
2026-05-11	0.9500	1.0000	0.9500	1.0000	-27.007%	8	903	+50.000%
2026-05-06	1.3700	1.3700	1.3700	1.3700	+22.321%	1	903	+9.489%
2026-05-05	1.1200	1.1200	1.1200	1.1200	-10.400%	1	904	+33.929%
2026-04-30	1.2500	1.2500	1.2500	1.2500	-8.088%	1	904	+20.000%
2026-04-27	1.3600	1.3600	1.3600	1.3600	+3.030%	10	904	+10.294%
2026-04-24	1.2800	1.4200	1.2600	1.3200	+8.197%	12	904	+13.636%
2026-04-23	1.2200	1.2200	1.2200	1.2200	-5.426%	2	897	+22.951%
2026-04-22	1.5700	1.5700	1.2900	1.2900	-12.838%	11	898	+16.279%
2026-04-21	1.4800	1.4800	1.4800	1.4800	-4.516%	1	889	+1.351%
2026-04-20	1.5900	1.6900	1.5500	1.5500	-13.408%	3	889	-3.226%
2026-04-17	1.7900	1.7900	1.7900	1.7900	+21.769%	1	890	-16.201%
2026-04-15	1.4900	1.4900	1.4700	1.4700	+17.600%	81	890	+2.041%
2026-04-14	1.5300	1.5300	1.2500	1.2500	-19.355%	9	836	+20.000%
2026-04-09	1.5500	1.5500	1.5500	1.5500	+25.000%	2	836	-3.226%
2026-04-08	1.2400	1.2400	1.2400	1.2400	-1.587%	4	838	+20.968%
2026-04-02	1.2700	1.2700	1.2600	1.2600	+2.439%	14	838	+19.048%
2026-03-31	1.2300	1.2300	1.2300	1.2300	+5.128%	1	838	+21.951%
2026-03-23	1.1700	1.1700	1.1700	1.1700	-10.000%	2	837	+28.205%
2026-03-19	1.3000	1.3000	1.3000	1.3000	-23.977%	1	837	+15.385%
2026-03-17	1.7100	1.7100	1.7100	1.7100	-14.925%	3	836	-12.281%
2026-03-16	2.0100	2.0100	2.0100	2.0100	+3.077%	2	839	-25.373%
2026-03-12	1.9500	1.9500	1.9500	1.9500	-21.053%	1	839	-23.077%
2026-03-09	2.4000	2.4700	2.4000	2.4700	-9.524%	4	839	-39.271%
2026-03-06	2.7300	2.7300	2.7300	2.7300	0.000%	2	839	-45.055%
2026-03-05	2.6800	2.7300	2.6000	2.7300	+26.389%	56	841	-45.055%
2026-03-04	2.1600	2.1600	2.1600	2.1600	+0.935%	1	881	-30.556%
2026-03-03	2.5000	2.5000	1.4100	2.1400	-46.500%	179	887	-29.907%
2026-03-02	4.0000	4.0000	4.0000	4.0000	-4.762%	5	891	-62.500%
2026-02-26	4.2000	4.2000	4.2000	4.2000	+14.130%	3	896	-64.286%
2026-02-25	4.3100	4.3100	3.6800	3.6800	-40.549%	7	901	-59.239%
2026-02-20	6.1900	6.1900	6.1900	6.1900	-7.612%	1	901	-75.767%
2026-02-19	6.7000	6.7000	6.7000	6.7000	+13.946%	1	902	-77.612%
2026-02-18	5.2500	5.8800	5.2500	5.8800	+18.788%	9	901	-74.490%
2026-02-17	4.9500	4.9500	4.9500	4.9500	-1.000%	1	892	-69.697%
2026-02-12	5.0000	5.0000	5.0000	5.0000	-19.355%	3	892	-70.000%
2026-02-11	6.2000	6.2000	6.2000	6.2000	+3.333%	2	892	-75.806%
2026-02-10	5.2500	6.0000	5.2500	6.0000	+5.263%	2	892	-75.000%
2026-02-06	5.2700	5.7000	5.2700	5.7000	-0.175%	2	890	-73.684%
2026-02-05	6.4500	6.4500	5.7100	5.7100	+14.429%	7	889	-73.730%
2026-02-04	4.3000	5.0000	4.3000	4.9900	+7.312%	28	890	-69.940%
2026-02-03	4.5500	4.6500	4.5500	4.6500	-13.246%	27	906	-67.742%
2026-02-02	6.4000	6.4000	5.3000	5.3600	-30.660%	3	915	-72.015%
2026-01-30	6.5900	7.7300	6.3600	7.7300	-15.978%	5	914	-80.595%
2026-01-28	9.3000	9.3000	9.2000	9.2000	+14.286%	2	911	-83.696%
2026-01-27	8.0500	8.0500	8.0500	8.0500	+5.229%	22	909	-81.366%
2026-01-26	7.6000	7.6500	7.5600	7.6500	+11.679%	4	887	-80.392%
2026-01-20	7.3000	7.3000	6.4000	6.8500	-6.164%	10	886	-78.102%
2026-01-16	7.3000	7.3000	7.3000	7.3000	-5.195%	1	888	-79.452%
2026-01-15	8.0600	8.3000	7.7000	7.7000	-3.870%	4	888	-80.519%
2026-01-14	8.0000	8.0100	8.0000	8.0100	-4.756%	2	887	-81.273%
2026-01-13	8.5900	8.5900	8.4100	8.4100	-10.150%	53	888	-82.164%
2026-01-12	9.7000	9.7000	9.3600	9.3600	-9.302%	30	891	-83.974%
2026-01-09	10.3200	10.3200	10.3200	10.3200	-0.482%	10	887	-85.465%
2026-01-08	10.2900	10.3700	10.2900	10.3700	-19.612%	2	887	-85.535%
2026-01-07	12.9000	12.9000	12.9000	12.9000	-19.375%	1	887	-88.372%
2026-01-06	14.3800	16.0000	14.3800	16.0000	+23.077%	5	887	-90.625%
2026-01-05	11.0000	13.5500	11.0000	13.0000	+38.741%	7	886	-88.462%
2026-01-02	10.2400	10.2400	9.3700	9.3700	+7.086%	9	885	-83.991%
2025-12-31	8.3500	8.7500	8.3500	8.7500	-7.700%	7	885	-82.857%
2025-12-30	9.4800	9.4800	9.4800	9.4800	+5.333%	8	885	-84.177%
2025-12-29	9.0000	9.0000	9.0000	9.0000	+4.167%	1	889	-83.333%
2025-12-26	8.7000	8.7000	8.6000	8.6400	-0.116%	6	888	-82.639%
2025-12-24	8.6500	8.6500	8.6500	8.6500	+6.922%	3	886	-82.659%
2025-12-23	8.0900	8.0900	8.0900	8.0900	-0.979%	1	886	-81.459%
2025-12-22	8.1700	8.1700	8.1700	8.1700	+15.070%	1	886	-81.640%
2025-12-19	8.0000	8.4500	7.1000	7.1000	-9.554%	4	887	-78.873%
2025-12-18	7.6800	7.8500	7.6800	7.8500	+6.369%	65	886	-80.892%
2025-12-17	7.7700	7.7700	7.3500	7.3800	-6.582%	175	889	-79.675%
2025-12-16	8.2000	8.2000	7.9000	7.9000	-8.140%	11	857	-81.013%
2025-12-12	9.9500	10.0500	8.6000	8.6000	-8.995%	127	856	-82.558%
2025-12-11	9.6000	10.0500	8.3500	9.4500	+11.176%	66	855	-84.127%
2025-12-10	9.5000	9.5000	8.5000	8.5000	-12.821%	34	849	-82.353%
2025-12-09	9.9500	10.2500	9.7200	9.7500	+1.036%	19	845	-84.615%
2025-12-08	10.4000	10.4000	9.6500	9.6500	-19.382%	67	829	-84.456%
2025-12-05	12.3400	12.3400	11.9700	11.9700	+7.838%	3	790	-87.469%
2025-12-04	11.4300	11.4300	11.1000	11.1000	-7.884%	14	789	-86.486%
2025-12-03	12.1000	12.2000	12.0500	12.0500	-5.933%	41	777	-87.552%
2025-12-02	12.8200	12.8700	12.8000	12.8100	-4.045%	7	791	-88.290%
2025-12-01	13.0500	13.3500	13.0500	13.3500	-5.654%	4	787	-88.764%
2025-11-28	13.0000	14.1500	13.0000	14.1500	+11.593%	2	787	-89.399%
2025-11-26	12.6800	12.6800	12.6800	12.6800	+3.679%	1	787	-88.170%
2025-11-25	12.1600	12.2300	12.1600	12.2300	-3.320%	19	787	-87.735%
2025-11-24	13.2000	13.2000	12.6500	12.6500	+2.846%	34	786	-88.142%
2025-11-21	10.6500	12.3000	10.6500	12.3000	+3.797%	143	761	-87.805%
2025-11-20	14.0000	14.0000	11.2500	11.8500	-23.548%	148	765	-87.342%
2025-11-19	16.7000	16.7000	15.5000	15.5000	-7.186%	2	854	-90.323%
2025-11-18	15.8000	16.7400	15.8000	16.7000	0.000%	18	852	-91.018%
2025-11-17	16.7000	16.7000	16.7000	16.7000	+20.578%	1	862	-91.018%
2025-11-14	13.2000	13.8500	12.8500	13.8500	+1.465%	62	861	-89.170%
2025-11-13	14.5000	14.6000	13.6500	13.6500	-9.722%	19	886	-89.011%
2025-11-12	16.0000	16.3000	15.1200	15.1200	+5.734%	16	872	-90.079%
2025-11-11	19.7500	19.7500	14.3000	14.3000	-30.414%	26	859	-89.510%
2025-11-10	20.8000	21.6500	20.5500	20.5500	+8.158%	5	838	-92.701%
2025-11-07	18.0000	19.0000	17.7000	19.0000	-5.000%	45	835	-92.105%
2025-11-04	20.3000	20.3000	20.0000	20.0000	-11.348%	2	799	-92.500%
2025-11-03	22.7500	22.7500	22.5600	22.5600	+0.267%	15	808	-93.351%
2025-10-31	22.6000	22.6000	22.0300	22.5000	-1.099%	9	808	-93.333%
2025-10-29	23.0000	23.0000	22.7500	22.7500	-2.778%	5	808	-93.407%
2025-10-28	24.9300	24.9300	23.4000	23.4000	-2.541%	15	806	-93.590%
2025-10-27	22.9700	24.2300	22.8300	24.0100	+10.952%	13	797	-93.753%
2025-10-24	22.0000	22.0000	21.5000	21.6400	-7.521%	4	797	-93.068%
2025-10-23	22.2000	23.4000	22.2000	23.4000	+4.000%	12	797	-93.590%
2025-10-22	23.2500	23.2500	22.3000	22.5000	-16.512%	27	792	-93.333%
2025-10-21	27.8000	27.8000	26.8000	26.9500	+0.936%	44	790	-94.434%
2025-10-20	25.8300	26.7000	25.8300	26.7000	+11.250%	6	832	-94.382%
2025-10-17	25.2500	25.2500	24.0000	24.0000	-11.111%	3	832	-93.750%
2025-10-16	29.8600	30.2000	26.0000	27.0000	-0.626%	46	832	-94.444%
2025-10-15	29.5000	29.5000	27.1700	27.1700	-18.408%	3	815	-94.479%
2025-10-14	33.3000	33.3000	33.3000	33.3000	-4.857%	1	816	-95.495%
2025-10-13	35.2700	35.2700	35.0000	35.0000	-14.945%	2	816	-95.714%
2025-10-08	40.8500	41.1500	40.8500	41.1500	+5.675%	5	816	-96.355%
2025-10-07	38.9400	38.9400	38.9400	38.9400	-2.553%	1	816	-96.148%
2025-10-06	39.2000	39.9600	39.2000	39.9600	+8.440%	3	816	-96.246%
2025-10-03	36.8500	37.0900	36.8500	36.8500	+4.836%	4	817	-95.929%
2025-10-02	32.7000	35.1500	32.7000	35.1500	+2.628%	22	816	-95.733%
2025-10-01	33.7500	34.2500	33.7500	34.2500	+6.366%	21	834	-95.620%
2025-09-30	32.2000	32.2000	32.2000	32.2000	-6.667%	3	833	-95.342%
2025-09-26	36.8000	36.8000	34.5000	34.5000	-6.757%	2	833	-95.652%
2025-09-25	37.0000	37.0000	37.0000	37.0000	-3.141%	1	834	-95.946%
2025-09-24	36.1000	38.2000	36.1000	38.2000	-11.982%	2	835	-96.073%
2025-09-22	43.4000	43.4000	43.4000	43.4000	+4.327%	1	836	-96.544%
2025-09-19	41.6000	41.6000	41.6000	41.6000	+3.149%	1	836	-96.394%
2025-09-18	40.2100	40.3300	40.2100	40.3300	+3.067%	2	835	-96.281%
2025-09-16	38.3900	39.1300	37.9000	39.1300	-1.037%	114	835	-96.167%
2025-09-15	42.6500	42.6800	39.4000	39.5400	-10.401%	25	775	-96.206%
2025-09-12	42.9400	44.1900	42.7000	44.1300	-1.385%	591	763	-96.601%
2025-09-11	42.5000	45.0000	42.5000	44.7500	+11.596%	14	303	-96.648%
2025-09-09	38.7500	40.1000	38.7500	40.1000	-4.976%	19	302	-96.259%
2025-09-08	42.2000	42.2000	42.2000	42.2000	+4.455%	2	283	-96.445%
2025-09-05	40.4000	40.4000	40.4000	40.4000	+12.222%	2	281	-96.287%
2025-09-04	36.0000	36.0000	36.0000	36.0000	+12.150%	1	279	-95.833%
2025-09-02	32.1000	32.1000	32.1000	32.1000	-10.610%	4	279	-95.327%
2025-08-28	35.3100	35.9100	35.3100	35.9100	+0.729%	3	275	-95.823%
2025-08-27	35.6500	35.6500	35.6500	35.6500	-4.679%	2	276	-95.792%
2025-08-26	37.4000	37.4000	37.4000	37.4000	-5.603%	2	274	-95.989%
2025-08-25	39.4000	40.0000	39.4000	39.6200	+22.473%	4	276	-96.214%
2025-08-15	32.9400	32.9400	32.3500	32.3500	+6.414%	3	273	-95.363%
2025-08-13	35.6000	35.6000	30.1000	30.4000	-2.251%	199	271	-95.066%
2025-08-12	30.0000	33.0000	28.0000	31.1000	+76.705%	40	77	-95.177%
2025-08-11	19.0000	19.0000	17.6000	17.6000	-3.297%	13	83	-91.477%
2025-08-08	18.2000	18.2000	18.2000	18.2000	-9.182%	5	72	-91.758%
2025-08-07	20.0400	20.0400	20.0400	20.0400	+5.474%	1	72	-92.515%
2025-08-06	20.5200	20.5200	19.0000	19.0000	-7.317%	12	73	-92.105%
2025-08-05	20.5000	20.5000	20.5000	20.5000	-5.963%	1	68	-92.683%
2025-08-01	22.2000	22.4000	21.8000	21.8000	-13.492%	33	68	-93.119%
2025-07-29	25.2000	25.2000	25.2000	25.2000	+2.648%	3	45	-94.048%
2025-07-25	25.3000	25.3000	24.5500	24.5500	+1.237%	29	45	-93.890%
2025-07-24	24.2500	24.2500	24.2500	24.2500	-3.194%	11	38	-93.814%
2025-07-23	25.0500	25.0500	25.0500	25.0500	-17.327%	1	38	-94.012%
2025-07-18	30.6900	30.6900	30.3000	30.3000	+26.250%	2	38	-95.050%
2025-07-15	24.5500	24.5500	24.0000	24.0000	+12.676%	11	38	-93.750%
2025-07-14	21.3000	21.3000	21.3000	21.3000	+7.035%	1	35	-92.958%
2025-07-10	19.3200	20.0000	19.3200	19.9000	-13.478%	10	35	-92.462%
2025-07-09	23.0000	23.0000	23.0000	23.0000	+1.770%	1	32	-93.478%
2025-07-07	22.6000	22.6000	22.6000	22.6000	-15.038%	1	32	-93.363%
2025-06-27	26.6000	26.6000	26.6000	26.6000	+3.906%	1	32	-94.361%
2025-06-25	25.2000	25.6000	25.2000	25.6000	-3.030%	3	32	-94.141%
2025-06-24	27.4000	27.4000	26.4000	26.4000	+3.855%	5	33	-94.318%
2025-06-13	25.4200	25.4200	25.4200	25.4200	+3.333%	2	34	-94.099%
2025-06-12	24.6000	24.6000	24.6000	24.6000	-8.072%	1	33	-93.902%
2025-06-10	26.7600	26.7600	26.7600	26.7600	-12.976%	30	32	-94.395%
2025-06-09	29.8000	30.7500	29.8000	30.7500	-0.806%	2	44	-95.122%
2025-06-06	31.0000	31.0000	31.0000	31.0000	-8.824%	20	43	-95.161%
2025-06-05	34.0000	34.5000	34.0000	34.0000	+2.719%	15	35	-95.588%
2025-06-04	33.1000	33.1000	33.1000	33.1000	+3.276%	10	19	-95.468%
2025-05-27	32.0500	32.0500	32.0500	32.0500	+6.126%	1	19	-95.320%
2025-05-21	31.0200	31.0200	30.2000	30.2000	+0.066%	2	18	-95.033%
2025-05-19	29.6000	30.2100	29.6000	30.1800	-0.099%	5	18	-95.030%
2025-05-16	30.5700	30.5700	30.2100	30.2100	-0.231%	24	15	-95.035%
2025-05-15	30.2800	30.2800	30.2800	30.2800	+18.466%	1	9	-95.046%
2025-05-13	25.2500	25.5600	25.2500	25.5600	+27.928%	2	8	-94.131%
2025-05-12	19.8400	19.9800	19.8400	19.9800	-8.850%	2	9	-92.492%
2025-05-08	21.9200	21.9200	21.9200	21.9200	+6.150%	1	9	-93.157%
2025-05-02	21.1100	21.3700	20.6500	20.6500	+39.527%	12	9	-92.736%
2025-04-25	14.8000	14.8000	14.8000	14.8000	+10.778%	2	6	-89.865%
2025-04-24	13.2800	13.3600	13.2800	13.3600	+1.985%	2	6	-88.772%
2025-04-23	13.6500	13.6500	13.1000	13.1000	+2.344%	2	6	-88.550%
2025-04-17	13.0000	13.0000	12.8000	12.8000	+8.017%	4	4	-88.281%
2025-04-10	11.8500	11.8500	11.8500	11.8500	-5.200%	1	4	-87.342%
2025-04-09	9.4900	12.5000	8.9700	12.5000	+17.813%	3	4	-88.000%
2025-04-04	10.6100	10.6100	10.6100	10.6100	-28.311%	2	1	-85.862%
2025-03-31	14.8000	14.8000	14.8000	14.8000	0.000%	1	1	-89.865%