Dark

SE20270115C80
SE Jan 15 2027 80.00 Call (SE270115C00080000)
option OPRA

EOD

Jul 1, 2026

30.17+20.439%(+5.12)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	29.9000	30.1700	29.7700	30.1700	+20.439%	6	197	0.000%
2026-06-30	25.0500	25.0500	25.0500	25.0500	+10.110%	1	197	+20.439%
2026-06-26	21.5000	22.7500	21.5000	22.7500	+6.259%	3	198	+32.615%
2026-06-25	21.5000	21.8000	21.4100	21.4100	-14.360%	4	197	+40.915%
2026-06-24	25.0000	25.0000	25.0000	25.0000	+21.359%	1	197	+20.680%
2026-06-22	21.5000	21.5000	20.6000	20.6000	-13.263%	4	197	+46.456%
2026-06-17	22.0000	23.7500	22.0000	23.7500	+9.954%	6	203	+27.032%
2026-06-16	21.0000	21.6000	21.0000	21.6000	+9.367%	16	203	+39.676%
2026-06-15	19.7500	19.7500	19.7500	19.7500	+11.898%	1	219	+52.759%
2026-06-12	17.6500	17.6500	17.6500	17.6500	+6.970%	1	219	+70.935%
2026-06-11	16.5000	16.5000	16.5000	16.5000	-0.901%	1	219	+82.848%
2026-06-10	17.5000	17.5000	16.6500	16.6500	-8.062%	9	218	+81.201%
2026-06-09	17.6800	18.1100	16.8500	18.1100	+0.499%	5	211	+66.593%
2026-06-08	17.8000	18.5500	17.8000	18.0200	-7.590%	5	208	+67.425%
2026-06-05	22.6000	22.6000	19.5000	19.5000	-18.750%	17	205	+54.718%
2026-06-04	23.3000	24.0000	23.3000	24.0000	+12.150%	5	198	+25.708%
2026-06-03	21.7600	21.8000	21.4000	21.4000	-16.602%	6	199	+40.981%
2026-06-02	25.6600	25.6600	25.6600	25.6600	-1.308%	5	193	+17.576%
2026-06-01	24.5000	26.0000	24.0000	26.0000	+1.961%	18	188	+16.038%
2026-05-27	24.0000	25.5000	24.0000	25.5000	+11.597%	6	206	+18.314%
2026-05-26	22.8500	22.8500	22.8500	22.8500	+12.840%	2	212	+32.035%
2026-05-22	20.2500	20.2500	20.2500	20.2500	+3.001%	1	214	+48.988%
2026-05-21	19.6600	19.6600	19.6600	19.6600	-0.957%	1	214	+53.459%
2026-05-20	19.0000	19.8500	19.0000	19.8500	-3.265%	3	214	+51.990%
2026-05-19	20.3400	20.5200	19.8300	20.5200	+4.162%	4	210	+47.027%
2026-05-18	19.7000	19.7000	19.7000	19.7000	-9.217%	1	210	+53.147%
2026-05-15	21.7000	21.7000	21.7000	21.7000	-0.459%	1	210	+39.032%
2026-05-14	21.5200	21.9500	20.8000	21.8000	-12.097%	54	204	+38.394%
2026-05-13	25.9000	25.9000	24.8000	24.8000	-12.460%	8	222	+21.653%
2026-05-12	25.0000	28.3300	25.0000	28.3300	+54.640%	25	222	+6.495%
2026-05-11	18.5000	18.5000	17.6000	18.3200	-20.348%	9	222	+64.683%
2026-05-07	23.0000	23.0000	23.0000	23.0000	+2.679%	8	205	+31.174%
2026-05-06	22.4000	22.4000	22.4000	22.4000	+8.738%	2	197	+34.688%
2026-05-04	20.6000	20.6000	20.6000	20.6000	-2.600%	1	199	+46.456%
2026-05-01	21.0500	21.1500	21.0500	21.1500	+9.984%	69	198	+42.648%
2026-04-29	19.2300	19.2300	19.2300	19.2300	-7.548%	3	198	+56.890%
2026-04-28	20.8000	20.8000	20.8000	20.8000	-2.118%	1	195	+45.048%
2026-04-27	21.3000	21.3000	21.2500	21.2500	+11.549%	2	196	+41.976%
2026-04-23	19.5000	19.5000	18.7000	19.0500	-4.750%	5	196	+58.373%
2026-04-22	20.5000	20.5000	20.0000	20.0000	-9.502%	3	193	+50.850%
2026-04-21	22.2000	22.2000	22.1000	22.1000	-15.488%	2	189	+36.516%
2026-04-17	26.1500	26.1500	26.1500	26.1500	+7.216%	1	189	+15.373%
2026-04-16	24.9100	24.9100	24.3900	24.3900	-0.449%	3	188	+23.698%
2026-04-15	23.5000	24.5000	23.3000	24.5000	+16.667%	4	191	+23.143%
2026-04-14	21.0000	21.0000	21.0000	21.0000	+9.091%	1	190	+43.667%
2026-04-09	19.8000	19.8000	19.2500	19.2500	-12.181%	3	189	+56.727%
2026-04-08	23.0000	23.0000	21.9200	21.9200	+11.439%	7	189	+37.637%
2026-04-06	19.6700	19.6700	19.6700	19.6700	+7.899%	1	193	+53.381%
2026-04-02	18.2300	18.2300	18.2300	18.2300	-15.091%	1	194	+65.496%
2026-04-01	21.4700	21.4700	21.4700	21.4700	+7.350%	1	194	+40.522%
2026-03-31	19.2000	20.5600	18.9500	20.0000	+12.676%	31	194	+50.850%
2026-03-27	18.0000	18.0000	17.7500	17.7500	-4.364%	69	167	+69.972%
2026-03-26	18.5600	18.5600	18.5600	18.5600	+0.324%	2	105	+62.554%
2026-03-25	18.5000	18.5000	18.5000	18.5000	+5.714%	40	105	+63.081%
2026-03-24	17.2000	17.5000	17.0000	17.5000	-6.915%	32	141	+72.400%
2026-03-23	17.5000	18.8000	17.5000	18.8000	+5.499%	22	129	+60.479%
2026-03-20	19.3500	19.3500	17.7500	17.8200	-6.604%	41	128	+69.304%
2026-03-19	21.4000	21.4000	18.4000	19.0800	-16.899%	5	105	+58.124%
2026-03-16	23.8100	23.8100	22.9600	22.9600	+4.364%	2	103	+31.402%
2026-03-13	20.8500	23.3300	20.8500	22.0000	-5.983%	3	102	+37.136%
2026-03-12	23.3500	23.4000	23.2500	23.4000	-6.400%	3	101	+28.932%
2026-03-10	25.0000	25.0000	25.0000	25.0000	+5.042%	1	101	+20.680%
2026-03-09	24.6000	24.6000	23.8000	23.8000	-13.924%	6	100	+26.765%
2026-03-06	29.0000	29.0000	27.2700	27.6500	-1.250%	5	102	+9.114%
2026-03-05	27.5000	28.5500	27.5000	28.0000	+16.667%	16	104	+7.750%
2026-03-04	23.0000	24.0000	22.6800	24.0000	-5.882%	6	118	+25.708%
2026-03-03	18.0000	25.5000	17.0000	25.5000	-49.605%	155	115	+18.314%
2026-01-29	50.6000	50.6000	50.6000	50.6000	+1.200%	1	65	-40.375%
2026-01-22	50.0000	50.0000	50.0000	50.0000	-0.970%	1	66	-39.660%
2026-01-21	50.9800	50.9800	50.4900	50.4900	+2.041%	2	66	-40.246%
2026-01-20	49.4800	49.4800	49.4800	49.4800	-16.178%	2	66	-39.026%
2026-01-12	59.0300	59.0300	59.0300	59.0300	-4.529%	5	64	-48.890%
2026-01-09	61.8300	61.8300	61.8300	61.8300	+25.671%	2	64	-51.205%
2025-12-17	50.0000	50.0000	49.2000	49.2000	-25.307%	3	64	-38.679%
2025-12-01	65.8700	65.8700	65.8700	65.8700	+0.719%	1	65	-54.198%
2025-11-26	65.3000	65.4000	65.3000	65.4000	+7.213%	2	66	-53.869%
2025-11-21	61.0000	61.0000	61.0000	61.0000	-16.507%	1	66	-50.541%
2025-11-12	73.1300	73.1300	73.0600	73.0600	-23.657%	2	66	-58.705%
2025-10-21	96.7000	97.1500	95.7000	95.7000	+7.528%	40	65	-68.474%
2025-10-17	89.0000	89.0000	89.0000	89.0000	-24.094%	1	45	-66.101%
2025-09-18	117.2500	117.2500	117.2500	117.2500	-4.558%	1	46	-74.269%
2025-09-11	122.8500	122.8500	122.8500	122.8500	+3.540%	2	45	-75.442%
2025-09-08	118.6500	118.6500	118.6500	118.6500	+2.995%	1	43	-74.572%
2025-09-05	113.8400	115.2000	113.8400	115.2000	+7.163%	5	43	-73.811%
2025-08-15	107.5000	107.5000	107.5000	107.5000	+5.475%	1	38	-71.935%
2025-08-12	97.5500	101.9200	97.5500	101.9200	+30.667%	13	38	-70.398%
2025-08-11	78.0000	78.0000	78.0000	78.0000	-0.319%	1	38	-61.321%
2025-08-08	78.2500	78.2500	78.2500	78.2500	-5.723%	5	38	-61.444%
2025-08-01	83.0000	83.0000	83.0000	83.0000	-7.263%	1	33	-63.651%
2025-07-28	89.5000	89.5000	89.5000	89.5000	+2.297%	1	33	-66.291%
2025-07-21	87.4900	87.4900	87.4900	87.4900	-8.865%	8	32	-65.516%
2025-07-17	96.0000	96.0000	96.0000	96.0000	+3.226%	1	32	-68.573%
2025-05-29	93.0000	93.0000	93.0000	93.0000	-3.477%	1	33	-67.559%
2025-05-27	96.3500	96.3500	96.3500	96.3500	+14.024%	2	34	-68.687%
2025-05-13	84.5000	84.5000	84.5000	84.5000	+18.763%	3	36	-64.296%
2025-05-01	71.1500	71.1500	71.1500	71.1500	+52.030%	5	39	-57.597%
2025-04-07	46.8000	46.8000	46.8000	46.8000	-15.217%	1	36	-35.534%
2025-04-03	55.2000	55.2000	55.2000	55.2000	-19.180%	1	37	-45.344%
2025-03-27	68.3000	68.3000	68.3000	68.3000	+5.728%	1	37	-55.827%
2025-03-04	65.0000	65.0000	64.6000	64.6000	+4.870%	4	38	-53.297%
2025-03-03	61.6000	61.6000	61.6000	61.6000	-0.081%	1	41	-51.023%
2025-02-26	61.6500	61.6500	61.6500	61.6500	-0.162%	1	41	-51.062%
2025-02-24	61.7500	61.7500	61.7500	61.7500	-2.909%	3	41	-51.142%
2025-02-21	63.6000	63.6000	63.6000	63.6000	-3.636%	2	42	-52.563%
2025-02-20	66.0000	66.0000	66.0000	66.0000	+0.304%	1	41	-54.288%
2025-02-14	65.8000	65.8000	65.8000	65.8000	+11.829%	2	41	-54.149%
2025-02-07	58.8400	58.8400	58.8400	58.8400	-1.933%	2	41	-48.725%
2025-01-30	60.2400	60.2400	60.0000	60.0000	+6.952%	4	37	-49.717%
2025-01-28	56.1000	56.1000	56.1000	56.1000	+2.653%	5	37	-46.221%
2025-01-22	54.8300	54.8300	54.6500	54.6500	+21.688%	3	37	-44.794%
2025-01-13	44.9100	44.9100	44.9100	44.9100	+3.241%	1	37	-32.821%
2025-01-03	43.5000	43.5000	43.5000	43.5000	+0.115%	10	36	-30.644%
2025-01-02	43.4500	43.4500	43.4500	43.4500	-17.879%	3	36	-30.564%
2024-12-17	52.9100	52.9100	52.9100	52.9100	-2.721%	1	36	-42.979%
2024-12-12	54.3900	54.3900	54.3900	54.3900	+14.385%	1	36	-44.530%
2024-12-11	47.5500	47.5500	47.5500	47.5500	-12.992%	1	36	-36.551%
2024-12-06	54.6500	54.6500	54.6500	54.6500	+0.092%	2	35	-44.794%
2024-12-04	54.6000	54.6000	54.6000	54.6000	+3.058%	1	35	-44.744%
2024-12-03	52.9800	52.9800	52.9800	52.9800	-0.094%	1	35	-43.054%
2024-11-27	53.0300	53.0300	53.0300	53.0300	+2.672%	3	32	-43.108%
2024-11-19	49.2500	51.6500	49.2500	51.6500	+8.920%	21	32	-41.588%
2024-11-12	52.6500	52.6500	47.4200	47.4200	+33.015%	29	45	-36.377%
2024-11-08	35.6500	35.6500	35.6500	35.6500	-5.688%	2	28	-15.372%
2024-11-04	37.8000	37.8000	37.8000	37.8000	+1.887%	1	27	-20.185%
2024-11-01	37.1000	37.1000	37.1000	37.1000	-8.778%	2	26	-18.679%
2024-10-16	40.2000	40.6700	40.2000	40.6700	+3.066%	5	25	-25.818%
2024-10-15	39.4600	39.4600	39.4600	39.4600	-2.832%	3	30	-23.543%
2024-10-11	41.6800	42.4200	40.6100	40.6100	+6.170%	30	28	-25.708%
2024-10-09	38.2000	38.2500	38.2000	38.2500	-0.261%	2	24	-21.124%
2024-10-07	38.3500	38.3500	38.3500	38.3500	+3.649%	5	22	-21.330%
2024-10-03	37.0000	37.0000	37.0000	37.0000	+5.866%	1	17	-18.459%
2024-09-24	34.6600	34.9500	34.6600	34.9500	+8.204%	12	18	-13.677%
2024-09-23	32.3000	32.3000	32.3000	32.3000	+8.389%	5	7	-6.594%
2024-09-19	29.8000	29.8000	29.8000	29.8000	+18.489%	1	2	+1.242%
2024-09-16	25.1500	25.1500	25.1500	25.1500	0.000%	1	1	+19.960%