Dark

SE20270115C240
SE Jan 15 2027 240.00 Call (SE270115C00240000)
option OPRA

EOD

Jul 1, 2026

0.6500+30.000%(+0.1500)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6500	0.6500	0.6500	0.6500	+30.000%	12	3,795	0.000%
2026-06-23	0.5000	0.5000	0.5000	0.5000	+11.111%	1	3,807	+30.000%
2026-06-12	0.5700	0.5700	0.4500	0.4500	-23.729%	501	3,307	+44.444%
2026-06-03	0.5900	0.5900	0.5900	0.5900	-23.377%	10	3,307	+10.169%
2026-06-01	0.7700	0.7700	0.7700	0.7700	-31.250%	5	3,317	-15.584%
2026-05-13	1.1200	1.1200	1.1200	1.1200	+34.940%	1	3,322	-41.964%
2026-05-12	0.7900	1.0000	0.7900	0.8300	+66.000%	25	3,322	-21.687%
2026-05-11	0.5900	0.5900	0.5000	0.5000	-41.176%	13	3,322	+30.000%
2026-05-04	0.8500	0.8500	0.8500	0.8500	+63.462%	2	3,324	-23.529%
2026-04-29	0.5200	0.5200	0.5200	0.5200	-25.714%	75	3,324	+25.000%
2026-04-22	0.7000	0.7000	0.7000	0.7000	-6.667%	5	3,399	-7.143%
2026-04-10	0.7500	0.7500	0.7500	0.7500	0.000%	1	3,394	-13.333%
2026-04-08	0.7500	0.7500	0.7500	0.7500	+1.351%	1	3,395	-13.333%
2026-03-30	0.7400	0.7400	0.7400	0.7400	+5.714%	13	3,394	-12.162%
2026-03-26	0.7000	0.7000	0.7000	0.7000	-32.692%	2	3,394	-7.143%
2026-03-17	1.1000	1.1000	1.0400	1.0400	-5.455%	102	3,394	-37.500%
2026-03-16	1.1000	1.1000	1.1000	1.1000	+4.762%	100	3,294	-40.909%
2026-03-11	1.0500	1.0500	1.0500	1.0500	-12.500%	100	3,194	-38.095%
2026-03-10	1.2000	1.2000	1.1700	1.2000	+2.564%	100	3,094	-45.833%
2026-03-09	1.2000	1.4500	1.1500	1.1700	+1.739%	130	2,994	-44.444%
2026-03-04	1.1500	1.2500	1.1500	1.1500	+38.554%	20	2,962	-43.478%
2026-03-03	0.9900	1.0900	0.8300	0.8300	-63.913%	18	2,944	-21.687%
2026-02-26	2.3000	2.3000	2.3000	2.3000	+9.524%	5	2,938	-71.739%
2026-02-25	2.2000	2.2000	2.1000	2.1000	-17.647%	2	2,941	-69.048%
2026-02-17	2.5500	2.5500	2.5500	2.5500	-21.296%	1	2,941	-74.510%
2026-02-10	3.2400	3.2400	3.2100	3.2400	+15.714%	13	2,942	-79.938%
2026-02-06	2.9600	2.9600	2.8000	2.8000	-5.405%	2	2,935	-76.786%
2026-02-05	3.0400	3.0400	2.9600	2.9600	+25.957%	2	2,934	-78.041%
2026-02-04	2.3500	2.3500	2.3500	2.3500	-16.370%	1	2,933	-72.340%
2026-02-03	2.8800	2.9500	2.5700	2.8100	-13.538%	6	2,933	-76.868%
2026-02-02	3.2500	3.2500	3.2500	3.2500	-5.248%	3	2,937	-80.000%
2026-01-30	3.7000	3.7000	3.4300	3.4300	-28.542%	3	2,937	-81.050%
2026-01-27	4.8000	4.8000	4.8000	4.8000	+25.000%	2	2,936	-86.458%
2026-01-21	3.9000	3.9000	3.8400	3.8400	-4.715%	3	2,936	-83.073%
2026-01-20	4.0300	4.0300	4.0300	4.0300	+3.333%	1	2,934	-83.871%
2026-01-16	3.9000	3.9000	3.9000	3.9000	-7.143%	7	2,926	-83.333%
2026-01-15	4.0000	4.4500	4.0000	4.2000	-6.667%	9	2,926	-84.524%
2026-01-14	4.5000	4.5000	4.5000	4.5000	-11.765%	6	2,927	-85.556%
2026-01-12	5.1000	5.1000	5.1000	5.1000	-9.894%	1	2,921	-87.255%
2026-01-09	5.6600	5.6600	5.6600	5.6600	-1.906%	1	2,920	-88.516%
2026-01-08	5.7700	5.7700	5.7700	5.7700	-30.314%	1	2,919	-88.735%
2026-01-06	8.0000	8.6500	8.0000	8.2800	+31.429%	14	2,918	-92.150%
2026-01-05	6.3000	6.3000	6.3000	6.3000	+32.632%	1	2,765	-89.683%
2025-12-31	4.8500	4.9000	4.7500	4.7500	-6.863%	202	2,765	-86.316%
2025-12-29	5.3000	5.3000	5.1000	5.1000	+5.372%	3	2,765	-87.255%
2025-12-26	4.8400	4.8400	4.8400	4.8400	+7.556%	1	2,764	-86.570%
2025-12-22	4.5000	4.5000	4.5000	4.5000	-3.017%	1	2,765	-85.556%
2025-12-19	4.6400	4.6400	4.6400	4.6400	+4.740%	1	2,765	-85.991%
2025-12-17	4.4000	4.4300	4.4000	4.4300	-15.619%	2	2,766	-85.327%
2025-12-16	5.2500	5.2500	5.2500	5.2500	+5.847%	1	2,767	-87.619%
2025-12-12	5.3000	5.3000	4.9600	4.9600	+3.333%	5	2,767	-86.895%
2025-12-10	5.7200	5.7200	4.8000	4.8000	-13.669%	203	2,768	-86.458%
2025-12-08	6.2500	6.2500	5.5000	5.5600	-19.537%	20	2,739	-88.309%
2025-12-05	6.9100	6.9100	6.9100	6.9100	+0.290%	1	2,740	-90.593%
2025-12-03	6.8900	6.8900	6.8900	6.8900	-2.958%	1	2,739	-90.566%
2025-12-02	7.1000	7.1000	7.1000	7.1000	-5.333%	4	2,738	-90.845%
2025-12-01	7.9200	7.9500	7.5000	7.5000	-7.407%	582	2,740	-91.333%
2025-11-28	8.7000	8.7000	8.0600	8.1000	+10.204%	212	2,630	-91.975%
2025-11-26	7.9400	7.9400	7.3500	7.3500	+5.000%	459	1,971	-91.156%
2025-11-25	7.3800	7.3800	6.9800	7.0000	-12.171%	330	1,971	-90.714%
2025-11-24	6.8200	7.9700	6.8200	7.9700	+17.725%	242	1,641	-91.844%
2025-11-21	6.8200	6.8200	6.5000	6.7700	-10.921%	176	1,400	-90.399%
2025-11-20	8.6800	8.6800	7.4400	7.6000	-18.542%	88	1,246	-91.447%
2025-11-19	9.3300	9.3300	9.3300	9.3300	-4.406%	22	1,159	-93.033%
2025-11-18	11.0000	11.0000	9.7600	9.7600	+3.390%	23	1,137	-93.340%
2025-11-17	9.2000	9.6800	9.2000	9.4400	+22.757%	176	1,114	-93.114%
2025-11-14	8.0400	8.0800	7.6800	7.6900	-7.349%	209	938	-91.547%
2025-11-13	8.7400	8.7400	8.3000	8.3000	-7.572%	99	729	-92.169%
2025-11-12	10.4100	10.4100	8.9800	8.9800	+7.545%	220	652	-92.762%
2025-11-11	9.0000	9.1000	8.3500	8.3500	-22.326%	8	465	-92.216%
2025-11-07	10.7500	10.7500	10.7500	10.7500	-13.306%	10	462	-93.953%
2025-11-06	12.5000	12.5000	12.4000	12.4000	-14.305%	5	462	-94.758%
2025-10-30	14.4700	14.4700	14.4700	14.4700	+5.620%	10	465	-95.508%
2025-10-29	13.7000	13.7000	13.7000	13.7000	-4.861%	1	459	-95.255%
2025-10-28	14.4000	14.4000	14.4000	14.4000	-1.572%	150	460	-95.486%
2025-10-27	14.6300	14.6300	14.6300	14.6300	+3.028%	1	309	-95.557%
2025-10-22	15.1000	15.1000	13.7500	14.2000	-20.225%	8	309	-95.423%
2025-10-21	18.4000	18.4000	17.8000	17.8000	+15.210%	3	301	-96.348%
2025-10-17	15.4500	15.4500	15.4500	15.4500	-9.118%	1	301	-95.793%
2025-10-16	18.8000	18.8000	17.0000	17.0000	-10.148%	11	300	-96.176%
2025-10-15	23.3900	23.3900	17.6000	18.9200	-24.320%	14	295	-96.564%
2025-10-09	23.7000	25.0000	23.7000	25.0000	-7.063%	26	293	-97.400%
2025-10-08	26.9000	26.9000	26.9000	26.9000	+1.128%	1	268	-97.584%
2025-10-07	26.6000	26.6000	26.6000	26.6000	+1.449%	1	268	-97.556%
2025-10-06	26.2200	26.2200	26.2200	26.2200	+8.571%	1	268	-97.521%
2025-10-03	24.0300	24.1500	24.0300	24.1500	-3.976%	2	267	-97.308%
2025-09-23	25.1500	25.1500	25.1500	25.1500	-1.873%	1	266	-97.416%
2025-09-16	25.6300	25.6300	25.6300	25.6300	-10.790%	1	266	-97.464%
2025-09-11	28.7300	28.7300	28.7300	28.7300	+14.691%	2	267	-97.738%
2025-09-04	25.0500	25.0500	25.0500	25.0500	+17.330%	1	267	-97.405%
2025-09-03	21.2800	21.3500	21.2700	21.3500	-11.959%	3	267	-96.956%
2025-08-29	24.2500	24.2500	24.2500	24.2500	-4.188%	1	263	-97.320%
2025-08-26	25.1600	25.3100	25.1600	25.3100	-1.518%	2	263	-97.432%
2025-08-25	25.4900	25.7000	25.4900	25.7000	+18.652%	2	263	-97.471%
2025-08-19	21.6600	21.6600	21.6600	21.6600	+4.035%	1	263	-96.999%
2025-08-12	17.5000	20.8200	17.5000	20.8200	+106.139%	2	263	-96.878%
2025-08-11	10.1000	10.1000	10.1000	10.1000	-8.182%	1	264	-93.564%
2025-08-06	12.0000	12.0000	10.9900	11.0000	-31.677%	9	264	-94.091%
2025-07-30	16.1000	16.1000	16.1000	16.1000	+6.623%	20	271	-95.963%
2025-07-21	15.2500	15.2500	15.1000	15.1000	-24.500%	32	251	-95.695%
2025-07-18	19.6000	20.1000	19.6000	20.0000	+10.193%	6	251	-96.750%
2025-07-17	18.0800	18.1500	18.0800	18.1500	+4.011%	15	253	-96.419%
2025-07-16	16.3000	17.4500	16.3000	17.4500	+15.106%	7	246	-96.275%
2025-07-15	14.0000	15.1600	14.0000	15.1600	+15.725%	54	240	-95.712%
2025-07-14	12.9500	13.1000	12.9500	13.1000	+10.735%	21	222	-95.038%
2025-07-11	11.8000	11.8300	11.8000	11.8300	-5.587%	3	234	-94.505%
2025-07-10	13.9000	13.9000	11.8000	12.5300	-6.353%	4	234	-94.812%
2025-07-09	13.1000	13.3800	13.1000	13.3800	+2.137%	202	234	-95.142%
2025-07-03	13.1000	13.1000	13.1000	13.1000	-6.495%	1	429	-95.038%
2025-07-01	15.8000	15.8000	13.8800	14.0100	-18.547%	7	429	-95.360%
2025-06-30	16.5000	17.2500	16.5000	17.2000	+4.242%	23	429	-96.221%
2025-06-27	17.3400	17.3400	16.5000	16.5000	-1.020%	21	409	-96.061%
2025-06-25	16.6700	16.6700	16.6700	16.6700	-3.362%	1	409	-96.101%
2025-06-24	17.5900	17.6500	17.2500	17.2500	+11.290%	6	408	-96.232%
2025-06-23	15.5000	15.5000	15.5000	15.5000	-2.516%	20	408	-95.806%
2025-06-20	16.6500	16.6500	15.9000	15.9000	-4.733%	22	388	-95.912%
2025-06-18	16.6900	16.6900	16.6900	16.6900	-4.355%	3	389	-96.105%
2025-06-17	18.1500	18.4500	17.4500	17.4500	-0.456%	66	389	-96.275%
2025-06-16	17.5500	17.5500	17.5300	17.5300	+5.475%	9	386	-96.292%
2025-06-13	16.9000	16.9000	16.4400	16.6200	+5.190%	404	389	-96.089%
2025-06-12	15.8000	15.8000	15.8000	15.8000	-4.819%	20	191	-95.886%
2025-06-11	17.0500	17.0500	16.6000	16.6000	-2.924%	25	171	-96.084%
2025-06-10	17.3000	17.3000	17.1000	17.1000	-19.340%	205	171	-96.199%
2025-06-06	21.2000	21.2000	21.2000	21.2000	-5.442%	2	269	-96.934%
2025-06-05	23.9500	23.9500	22.4200	22.4200	+2.844%	21	268	-97.101%
2025-06-03	21.1400	21.8000	21.1400	21.8000	+23.864%	2	269	-97.018%
2025-06-02	18.8900	19.5300	17.6000	17.6000	-14.314%	93	268	-96.307%
2025-05-28	21.2100	21.2100	20.5400	20.5400	-5.083%	6	211	-96.835%
2025-05-27	21.4600	22.4200	21.4600	21.6400	+3.392%	202	210	-96.996%
2025-05-23	21.4200	21.4200	20.9300	20.9300	+4.650%	4	7	-96.894%
2025-05-21	20.5500	20.6000	20.0000	20.0000	-1.478%	4	7	-96.750%
2025-05-20	20.3000	20.3000	20.3000	20.3000	+0.995%	1	6	-96.798%
2025-05-19	20.1000	20.1000	20.1000	20.1000	+0.802%	1	5	-96.766%
2025-05-16	19.8200	19.9400	19.8200	19.9400	-1.140%	6	4	-96.740%
2025-05-15	20.0000	20.1700	20.0000	20.1700	0.000%	2	2	-96.777%