Dark

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

EOD

Aug 17, 2026

42.90-5.507%(-2.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	42.9000	42.9000	42.9000	42.9000	-5.507%	1	185	0.000%
2026-08-13	47.5000	47.5000	45.4000	45.4000	-10.630%	7	185	-5.507%
2026-08-12	52.6000	52.6000	50.8000	50.8000	-5.786%	3	184	-15.551%
2026-08-11	53.8300	53.9200	53.8300	53.9200	+33.565%	4	185	-20.438%
2026-08-10	39.0000	40.3700	39.0000	40.3700	+9.108%	7	186	+6.267%
2026-08-06	37.0000	37.0000	37.0000	37.0000	-5.732%	2	189	+15.946%
2026-08-05	39.2500	39.2500	39.2500	39.2500	+9.271%	1	189	+9.299%
2026-08-03	35.9800	35.9800	35.9200	35.9200	+8.684%	6	189	+19.432%
2026-07-31	33.0500	33.0500	33.0500	33.0500	+2.799%	2	189	+29.803%
2026-07-30	32.1500	32.1500	32.1500	32.1500	+0.910%	1	191	+33.437%
2026-07-28	31.8600	31.8600	31.8600	31.8600	+0.505%	15	191	+34.652%
2026-07-27	31.7000	31.7000	31.7000	31.7000	-6.765%	1	191	+35.331%
2026-07-20	34.0000	34.0000	34.0000	34.0000	+18.056%	3	192	+26.176%
2026-07-17	28.8000	28.8000	28.8000	28.8000	-19.777%	3	195	+48.958%
2026-07-14	35.9000	35.9000	35.9000	35.9000	-10.250%	1	195	+19.499%
2026-07-13	40.4300	40.4300	40.0000	40.0000	+1.911%	4	194	+7.250%
2026-07-10	39.2500	39.2500	39.2500	39.2500	+11.506%	1	192	+9.299%
2026-07-09	35.0000	35.2000	34.7700	35.2000	+6.184%	4	193	+21.875%
2026-07-06	32.5000	33.1500	32.5000	33.1500	+0.303%	2	197	+29.412%
2026-07-02	33.3000	33.3000	33.0500	33.0500	+9.546%	2	197	+29.803%
2026-07-01	29.9000	30.1700	29.7700	30.1700	+20.439%	6	197	+42.194%
2026-06-30	25.0500	25.0500	25.0500	25.0500	+10.110%	1	197	+71.257%
2026-06-26	21.5000	22.7500	21.5000	22.7500	+6.259%	3	198	+88.571%
2026-06-25	21.5000	21.8000	21.4100	21.4100	-14.360%	4	197	+100.374%
2026-06-24	25.0000	25.0000	25.0000	25.0000	+21.359%	1	197	+71.600%
2026-06-22	21.5000	21.5000	20.6000	20.6000	-13.263%	4	197	+108.252%
2026-06-17	22.0000	23.7500	22.0000	23.7500	+9.954%	6	203	+80.632%
2026-06-16	21.0000	21.6000	21.0000	21.6000	+9.367%	16	203	+98.611%
2026-06-15	19.7500	19.7500	19.7500	19.7500	+11.898%	1	219	+117.215%
2026-06-12	17.6500	17.6500	17.6500	17.6500	+6.970%	1	219	+143.059%
2026-06-11	16.5000	16.5000	16.5000	16.5000	-0.901%	1	219	+160.000%
2026-06-10	17.5000	17.5000	16.6500	16.6500	-8.062%	9	218	+157.658%
2026-06-09	17.6800	18.1100	16.8500	18.1100	+0.499%	5	211	+136.886%
2026-06-08	17.8000	18.5500	17.8000	18.0200	-7.590%	5	208	+138.069%
2026-06-05	22.6000	22.6000	19.5000	19.5000	-18.750%	17	205	+120.000%
2026-06-04	23.3000	24.0000	23.3000	24.0000	+12.150%	5	198	+78.750%
2026-06-03	21.7600	21.8000	21.4000	21.4000	-16.602%	6	199	+100.467%
2026-06-02	25.6600	25.6600	25.6600	25.6600	-1.308%	5	193	+67.186%
2026-06-01	24.5000	26.0000	24.0000	26.0000	+1.961%	18	188	+65.000%
2026-05-27	24.0000	25.5000	24.0000	25.5000	+11.597%	6	206	+68.235%
2026-05-26	22.8500	22.8500	22.8500	22.8500	+12.840%	2	212	+87.746%
2026-05-22	20.2500	20.2500	20.2500	20.2500	+3.001%	1	214	+111.852%
2026-05-21	19.6600	19.6600	19.6600	19.6600	-0.957%	1	214	+118.210%
2026-05-20	19.0000	19.8500	19.0000	19.8500	-3.265%	3	214	+116.121%
2026-05-19	20.3400	20.5200	19.8300	20.5200	+4.162%	4	210	+109.064%
2026-05-18	19.7000	19.7000	19.7000	19.7000	-9.217%	1	210	+117.766%
2026-05-15	21.7000	21.7000	21.7000	21.7000	-0.459%	1	210	+97.696%
2026-05-14	21.5200	21.9500	20.8000	21.8000	-12.097%	54	204	+96.789%
2026-05-13	25.9000	25.9000	24.8000	24.8000	-12.460%	8	222	+72.984%
2026-05-12	25.0000	28.3300	25.0000	28.3300	+54.640%	25	222	+51.430%
2026-05-11	18.5000	18.5000	17.6000	18.3200	-20.348%	9	222	+134.170%
2026-05-07	23.0000	23.0000	23.0000	23.0000	+2.679%	8	205	+86.522%
2026-05-06	22.4000	22.4000	22.4000	22.4000	+8.738%	2	197	+91.518%
2026-05-04	20.6000	20.6000	20.6000	20.6000	-2.600%	1	199	+108.252%
2026-05-01	21.0500	21.1500	21.0500	21.1500	+9.984%	69	198	+102.837%
2026-04-29	19.2300	19.2300	19.2300	19.2300	-7.548%	3	198	+123.089%
2026-04-28	20.8000	20.8000	20.8000	20.8000	-2.118%	1	195	+106.250%
2026-04-27	21.3000	21.3000	21.2500	21.2500	+11.549%	2	196	+101.882%
2026-04-23	19.5000	19.5000	18.7000	19.0500	-4.750%	5	196	+125.197%
2026-04-22	20.5000	20.5000	20.0000	20.0000	-9.502%	3	193	+114.500%
2026-04-21	22.2000	22.2000	22.1000	22.1000	-15.488%	2	189	+94.118%
2026-04-17	26.1500	26.1500	26.1500	26.1500	+7.216%	1	189	+64.054%
2026-04-16	24.9100	24.9100	24.3900	24.3900	-0.449%	3	188	+75.892%
2026-04-15	23.5000	24.5000	23.3000	24.5000	+16.667%	4	191	+75.102%
2026-04-14	21.0000	21.0000	21.0000	21.0000	+9.091%	1	190	+104.286%
2026-04-09	19.8000	19.8000	19.2500	19.2500	-12.181%	3	189	+122.857%
2026-04-08	23.0000	23.0000	21.9200	21.9200	+11.439%	7	189	+95.712%
2026-04-06	19.6700	19.6700	19.6700	19.6700	+7.899%	1	193	+118.099%
2026-04-02	18.2300	18.2300	18.2300	18.2300	-15.091%	1	194	+135.326%
2026-04-01	21.4700	21.4700	21.4700	21.4700	+7.350%	1	194	+99.814%
2026-03-31	19.2000	20.5600	18.9500	20.0000	+12.676%	31	194	+114.500%
2026-03-27	18.0000	18.0000	17.7500	17.7500	-4.364%	69	167	+141.690%
2026-03-26	18.5600	18.5600	18.5600	18.5600	+0.324%	2	105	+131.142%
2026-03-25	18.5000	18.5000	18.5000	18.5000	+5.714%	40	105	+131.892%
2026-03-24	17.2000	17.5000	17.0000	17.5000	-6.915%	32	141	+145.143%
2026-03-23	17.5000	18.8000	17.5000	18.8000	+5.499%	22	129	+128.191%
2026-03-20	19.3500	19.3500	17.7500	17.8200	-6.604%	41	128	+140.741%
2026-03-19	21.4000	21.4000	18.4000	19.0800	-16.899%	5	105	+124.843%
2026-03-16	23.8100	23.8100	22.9600	22.9600	+4.364%	2	103	+86.847%
2026-03-13	20.8500	23.3300	20.8500	22.0000	-5.983%	3	102	+95.000%
2026-03-12	23.3500	23.4000	23.2500	23.4000	-6.400%	3	101	+83.333%
2026-03-10	25.0000	25.0000	25.0000	25.0000	+5.042%	1	101	+71.600%
2026-03-09	24.6000	24.6000	23.8000	23.8000	-13.924%	6	100	+80.252%
2026-03-06	29.0000	29.0000	27.2700	27.6500	-1.250%	5	102	+55.154%
2026-03-05	27.5000	28.5500	27.5000	28.0000	+16.667%	16	104	+53.214%
2026-03-04	23.0000	24.0000	22.6800	24.0000	-5.882%	6	118	+78.750%
2026-03-03	18.0000	25.5000	17.0000	25.5000	-49.605%	155	115	+68.235%
2026-01-29	50.6000	50.6000	50.6000	50.6000	+1.200%	1	65	-15.217%
2026-01-22	50.0000	50.0000	50.0000	50.0000	-0.970%	1	66	-14.200%
2026-01-21	50.9800	50.9800	50.4900	50.4900	+2.041%	2	66	-15.033%
2026-01-20	49.4800	49.4800	49.4800	49.4800	-16.178%	2	66	-13.298%
2026-01-12	59.0300	59.0300	59.0300	59.0300	-4.529%	5	64	-27.325%
2026-01-09	61.8300	61.8300	61.8300	61.8300	+25.671%	2	64	-30.616%
2025-12-17	50.0000	50.0000	49.2000	49.2000	-25.307%	3	64	-12.805%
2025-12-01	65.8700	65.8700	65.8700	65.8700	+0.719%	1	65	-34.872%
2025-11-26	65.3000	65.4000	65.3000	65.4000	+7.213%	2	66	-34.404%
2025-11-21	61.0000	61.0000	61.0000	61.0000	-16.507%	1	66	-29.672%
2025-11-12	73.1300	73.1300	73.0600	73.0600	-23.657%	2	66	-41.281%
2025-10-21	96.7000	97.1500	95.7000	95.7000	+7.528%	40	65	-55.172%
2025-10-17	89.0000	89.0000	89.0000	89.0000	-24.094%	1	45	-51.798%
2025-09-18	117.2500	117.2500	117.2500	117.2500	-4.558%	1	46	-63.412%
2025-09-11	122.8500	122.8500	122.8500	122.8500	+3.540%	2	45	-65.079%
2025-09-08	118.6500	118.6500	118.6500	118.6500	+2.995%	1	43	-63.843%
2025-09-05	113.8400	115.2000	113.8400	115.2000	+7.163%	5	43	-62.760%
2025-08-15	107.5000	107.5000	107.5000	107.5000	+5.475%	1	38	-60.093%
2025-08-12	97.5500	101.9200	97.5500	101.9200	+30.667%	13	38	-57.908%
2025-08-11	78.0000	78.0000	78.0000	78.0000	-0.319%	1	38	-45.000%
2025-08-08	78.2500	78.2500	78.2500	78.2500	-5.723%	5	38	-45.176%
2025-08-01	83.0000	83.0000	83.0000	83.0000	-7.263%	1	33	-48.313%
2025-07-28	89.5000	89.5000	89.5000	89.5000	+2.297%	1	33	-52.067%
2025-07-21	87.4900	87.4900	87.4900	87.4900	-8.865%	8	32	-50.966%
2025-07-17	96.0000	96.0000	96.0000	96.0000	+3.226%	1	32	-55.313%
2025-05-29	93.0000	93.0000	93.0000	93.0000	-3.477%	1	33	-53.871%
2025-05-27	96.3500	96.3500	96.3500	96.3500	+14.024%	2	34	-55.475%
2025-05-13	84.5000	84.5000	84.5000	84.5000	+18.763%	3	36	-49.231%
2025-05-01	71.1500	71.1500	71.1500	71.1500	+52.030%	5	39	-39.705%
2025-04-07	46.8000	46.8000	46.8000	46.8000	-15.217%	1	36	-8.333%
2025-04-03	55.2000	55.2000	55.2000	55.2000	-19.180%	1	37	-22.283%
2025-03-27	68.3000	68.3000	68.3000	68.3000	+5.728%	1	37	-37.189%
2025-03-04	65.0000	65.0000	64.6000	64.6000	+4.870%	4	38	-33.591%
2025-03-03	61.6000	61.6000	61.6000	61.6000	-0.081%	1	41	-30.357%
2025-02-26	61.6500	61.6500	61.6500	61.6500	-0.162%	1	41	-30.414%
2025-02-24	61.7500	61.7500	61.7500	61.7500	-2.909%	3	41	-30.526%
2025-02-21	63.6000	63.6000	63.6000	63.6000	-3.636%	2	42	-32.547%
2025-02-20	66.0000	66.0000	66.0000	66.0000	+0.304%	1	41	-35.000%
2025-02-14	65.8000	65.8000	65.8000	65.8000	+11.829%	2	41	-34.802%
2025-02-07	58.8400	58.8400	58.8400	58.8400	-1.933%	2	41	-27.090%
2025-01-30	60.2400	60.2400	60.0000	60.0000	+6.952%	4	37	-28.500%
2025-01-28	56.1000	56.1000	56.1000	56.1000	+2.653%	5	37	-23.529%
2025-01-22	54.8300	54.8300	54.6500	54.6500	+21.688%	3	37	-21.500%
2025-01-13	44.9100	44.9100	44.9100	44.9100	+3.241%	1	37	-4.476%
2025-01-03	43.5000	43.5000	43.5000	43.5000	+0.115%	10	36	-1.379%
2025-01-02	43.4500	43.4500	43.4500	43.4500	-17.879%	3	36	-1.266%
2024-12-17	52.9100	52.9100	52.9100	52.9100	-2.721%	1	36	-18.919%
2024-12-12	54.3900	54.3900	54.3900	54.3900	+14.385%	1	36	-21.125%
2024-12-11	47.5500	47.5500	47.5500	47.5500	-12.992%	1	36	-9.779%
2024-12-06	54.6500	54.6500	54.6500	54.6500	+0.092%	2	35	-21.500%
2024-12-04	54.6000	54.6000	54.6000	54.6000	+3.058%	1	35	-21.429%
2024-12-03	52.9800	52.9800	52.9800	52.9800	-0.094%	1	35	-19.026%
2024-11-27	53.0300	53.0300	53.0300	53.0300	+2.672%	3	32	-19.102%
2024-11-19	49.2500	51.6500	49.2500	51.6500	+8.920%	21	32	-16.941%
2024-11-12	52.6500	52.6500	47.4200	47.4200	+33.015%	29	45	-9.532%
2024-11-08	35.6500	35.6500	35.6500	35.6500	-5.688%	2	28	+20.337%
2024-11-04	37.8000	37.8000	37.8000	37.8000	+1.887%	1	27	+13.492%
2024-11-01	37.1000	37.1000	37.1000	37.1000	-8.778%	2	26	+15.633%
2024-10-16	40.2000	40.6700	40.2000	40.6700	+3.066%	5	25	+5.483%
2024-10-15	39.4600	39.4600	39.4600	39.4600	-2.832%	3	30	+8.718%
2024-10-11	41.6800	42.4200	40.6100	40.6100	+6.170%	30	28	+5.639%
2024-10-09	38.2000	38.2500	38.2000	38.2500	-0.261%	2	24	+12.157%
2024-10-07	38.3500	38.3500	38.3500	38.3500	+3.649%	5	22	+11.864%
2024-10-03	37.0000	37.0000	37.0000	37.0000	+5.866%	1	17	+15.946%
2024-09-24	34.6600	34.9500	34.6600	34.9500	+8.204%	12	18	+22.747%
2024-09-23	32.3000	32.3000	32.3000	32.3000	+8.389%	5	7	+32.817%
2024-09-19	29.8000	29.8000	29.8000	29.8000	+18.489%	1	2	+43.960%
2024-09-16	25.1500	25.1500	25.1500	25.1500	0.000%	1	1	+70.577%