Dark

SE20270115P100
SE Jan 15 2027 100.00 Put (SE270115P00100000)
option OPRA

EOD

Aug 24, 2026

6.21+11.892%(+0.66)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	6.2100	6.2100	6.2100	6.2100	+11.892%	2	485	0.000%
2026-08-21	5.5500	5.5500	5.5500	5.5500	-2.632%	1	487	+11.892%
2026-08-20	6.0000	6.0000	5.7000	5.7000	+1.423%	2	487	+8.947%
2026-08-19	5.7500	5.7500	5.6200	5.6200	-2.261%	4	487	+10.498%
2026-08-18	5.7500	5.7500	5.7500	5.7500	+8.083%	1	488	+8.000%
2026-08-17	5.3000	5.3200	5.3000	5.3200	+1.333%	2	489	+16.729%
2026-08-14	4.9500	5.2500	4.9500	5.2500	+16.667%	128	489	+18.286%
2026-08-13	4.3500	4.8000	4.3500	4.5000	+10.837%	12	475	+38.000%
2026-08-12	4.3500	4.6000	4.0600	4.0600	-6.667%	8	465	+52.956%
2026-08-11	6.0000	6.0000	4.3500	4.3500	-51.667%	7	467	+42.759%
2026-08-10	9.1000	9.2500	9.0000	9.0000	-5.759%	14	470	-31.000%
2026-08-07	9.5500	9.5500	9.5500	9.5500	-0.209%	2	471	-34.974%
2026-08-05	9.7500	9.7500	9.5700	9.5700	-10.561%	9	471	-35.110%
2026-08-04	10.7000	10.7000	10.7000	10.7000	-26.712%	1	463	-41.963%
2026-07-24	14.6000	14.6000	14.6000	14.6000	+12.308%	16	464	-57.466%
2026-07-20	13.0000	13.0000	13.0000	13.0000	+9.244%	1	461	-52.231%
2026-07-16	11.9000	11.9000	11.9000	11.9000	-4.800%	6	460	-47.815%
2026-07-09	12.5000	12.5000	12.5000	12.5000	-16.778%	2	454	-50.320%
2026-07-01	15.0200	15.0200	15.0200	15.0200	-12.928%	2	456	-58.655%
2026-06-30	17.2500	17.2500	17.2500	17.2500	-14.815%	1	454	-64.000%
2026-06-25	19.5000	20.2500	19.5000	20.2500	+6.691%	9	455	-69.333%
2026-06-24	19.0500	19.0500	18.9800	18.9800	-5.337%	4	463	-67.281%
2026-06-18	20.0500	20.0500	20.0500	20.0500	+4.156%	1	463	-69.027%
2026-06-17	19.2500	19.2500	19.2500	19.2500	-11.697%	1	463	-67.740%
2026-06-16	21.8000	21.8000	21.8000	21.8000	+0.926%	1	463	-71.514%
2026-06-15	22.5000	22.5000	21.6000	21.6000	-13.600%	4	463	-71.250%
2026-06-10	25.0000	25.0000	25.0000	25.0000	+31.648%	2	463	-75.160%
2026-06-02	18.9900	18.9900	18.9900	18.9900	-8.482%	1	463	-67.299%
2026-05-29	20.7500	20.7500	20.7500	20.7500	+2.570%	1	462	-70.072%
2026-05-28	20.2300	20.2300	20.2300	20.2300	-3.437%	1	462	-69.303%
2026-05-27	20.9500	20.9500	20.9500	20.9500	-9.698%	1	461	-70.358%
2026-05-22	23.2000	23.2000	23.2000	23.2000	+1.266%	1	462	-73.233%
2026-05-20	22.9500	22.9500	22.9100	22.9100	+5.382%	6	462	-72.894%
2026-05-18	21.7400	21.7400	21.7400	21.7400	+3.524%	2	465	-71.435%
2026-05-15	21.0000	21.0000	21.0000	21.0000	-4.110%	1	465	-70.429%
2026-05-14	21.9000	21.9000	21.9000	21.9000	+18.378%	13	463	-71.644%
2026-05-13	18.0500	18.6500	18.0500	18.5000	-27.022%	33	459	-66.432%
2026-04-30	25.3500	25.3500	25.3500	25.3500	+1.400%	1	459	-75.503%
2026-04-24	25.0000	25.0000	25.0000	25.0000	+2.249%	1	459	-75.160%
2026-04-22	24.8200	24.8200	24.4500	24.4500	+13.986%	22	458	-74.601%
2026-04-17	21.4500	21.4500	21.4500	21.4500	-2.721%	1	437	-71.049%
2026-04-16	22.0500	22.0500	22.0500	22.0500	-10.439%	1	437	-71.837%
2026-04-10	24.4000	24.6200	24.4000	24.6200	+0.490%	6	438	-74.777%
2026-04-08	23.7500	24.5000	23.7500	24.5000	-7.197%	6	440	-74.653%
2026-04-06	26.4000	26.4000	26.4000	26.4000	-4.174%	1	435	-76.477%
2026-03-26	27.5500	27.5500	27.5500	27.5500	-5.359%	1	436	-77.459%
2026-03-24	29.1100	29.1100	29.1100	29.1100	+5.280%	2	435	-78.667%
2026-03-19	27.5000	27.6500	27.5000	27.6500	+12.398%	4	435	-77.541%
2026-03-17	24.6000	24.6000	24.6000	24.6000	-1.796%	1	431	-74.756%
2026-03-16	25.0500	25.0500	25.0500	25.0500	-1.222%	1	430	-75.210%
2026-03-12	25.3600	25.3600	25.3600	25.3600	+6.287%	5	431	-75.513%
2026-03-11	24.2000	24.2500	23.8600	23.8600	-0.583%	51	426	-73.973%
2026-03-09	23.4700	24.0000	23.4700	24.0000	+7.623%	3	380	-74.125%
2026-03-06	22.3000	22.3000	22.3000	22.3000	+0.905%	2	378	-72.152%
2026-03-05	23.0500	23.0500	22.1000	22.1000	-12.302%	3	376	-71.900%
2026-03-03	24.2800	29.0500	24.2800	25.2000	+40.000%	38	374	-75.357%
2026-03-02	18.0000	18.0000	18.0000	18.0000	+1.695%	50	366	-65.500%
2026-02-25	17.1000	17.8500	17.1000	17.7000	+11.041%	37	329	-64.915%
2026-02-18	16.1000	16.1000	15.9400	15.9400	-5.401%	9	329	-61.041%
2026-02-17	16.7500	16.8500	16.7500	16.8500	+1.323%	20	325	-63.145%
2026-02-13	16.6300	16.6300	16.6300	16.6300	-0.120%	1	325	-62.658%
2026-02-12	15.9000	16.6500	15.9000	16.6500	+14.041%	13	325	-62.703%
2026-02-10	14.6000	14.6000	14.6000	14.6000	-13.353%	10	329	-57.466%
2026-02-05	16.8500	16.8500	16.8500	16.8500	-4.802%	20	319	-63.145%
2026-02-04	17.7000	17.7000	17.7000	17.7000	+1.607%	2	312	-64.915%
2026-02-03	15.0000	17.4200	15.0000	17.4200	+22.676%	15	314	-64.351%
2026-02-02	14.2000	14.2000	14.2000	14.2000	+10.163%	2	308	-56.268%
2026-01-30	12.9000	12.9900	12.8900	12.8900	+12.872%	3	306	-51.823%
2026-01-29	10.9700	11.4200	10.9700	11.4200	+12.512%	5	305	-45.622%
2026-01-28	10.2000	10.2000	10.1500	10.1500	-6.452%	15	308	-38.818%
2026-01-27	10.8500	10.8500	10.8500	10.8500	-9.583%	25	321	-42.765%
2026-01-21	11.8400	12.1900	11.8400	12.0000	+10.396%	27	322	-48.250%
2026-01-15	11.0000	11.0000	10.8700	10.8700	-0.731%	8	301	-42.870%
2026-01-14	10.3000	10.9500	10.3000	10.9500	-4.865%	5	301	-43.288%
2025-12-23	11.5100	11.5100	11.5100	11.5100	-11.051%	1	299	-46.047%
2025-12-18	12.9400	12.9400	12.9400	12.9400	-0.462%	2	298	-52.009%
2025-12-17	11.5600	13.0000	11.5600	13.0000	+8.333%	14	298	-52.231%
2025-12-16	12.2400	12.2400	12.0000	12.0000	-3.226%	2	286	-48.250%
2025-12-15	11.6000	12.4000	11.6000	12.4000	+7.826%	10	287	-49.919%
2025-12-10	11.3800	11.5000	11.3800	11.5000	+0.437%	5	292	-46.000%
2025-12-09	11.4500	11.4500	11.4500	11.4500	+12.255%	1	289	-45.764%
2025-12-08	10.2000	10.2000	10.2000	10.2000	+5.263%	1	288	-39.118%
2025-12-05	9.6900	9.6900	9.6900	9.6900	+1.893%	1	288	-35.913%
2025-12-01	9.5500	9.5500	9.5100	9.5100	-0.419%	2	287	-34.700%
2025-11-28	9.5500	9.5500	9.5000	9.5500	-4.975%	23	286	-34.974%
2025-11-25	10.0500	10.0500	10.0500	10.0500	-4.468%	1	272	-38.209%
2025-11-24	10.5200	10.5200	10.5200	10.5200	-3.041%	1	271	-40.970%
2025-11-21	11.0000	11.0000	10.8500	10.8500	+13.613%	6	272	-42.765%
2025-11-20	9.5500	9.5500	9.5500	9.5500	+9.518%	1	270	-34.974%
2025-11-14	8.9000	8.9000	8.7200	8.7200	+6.994%	55	269	-28.784%
2025-11-07	8.4000	8.4000	8.1500	8.1500	+3.426%	9	254	-23.804%
2025-10-23	7.8800	7.8800	7.8800	7.8800	-0.253%	1	246	-21.193%
2025-10-22	7.9000	7.9000	7.9000	7.9000	+14.493%	10	245	-21.392%
2025-10-16	6.9000	6.9000	6.9000	6.9000	-2.405%	10	245	-10.000%
2025-10-15	7.0700	7.0700	7.0700	7.0700	+37.282%	1	245	-12.164%
2025-10-01	5.1500	5.1500	5.1500	5.1500	-5.505%	1	245	+20.583%
2025-09-26	5.4500	5.4500	5.4500	5.4500	+18.221%	10	245	+13.945%
2025-09-15	4.6100	4.6100	4.6100	4.6100	+13.827%	1	238	+34.707%
2025-09-11	4.0500	4.0500	4.0500	4.0500	-14.916%	3	239	+53.333%
2025-08-25	4.7600	4.7600	4.7600	4.7600	-15.000%	4	239	+30.462%
2025-08-20	5.6000	5.6000	5.6000	5.6000	-3.614%	1	239	+10.893%
2025-08-18	5.8100	5.8100	5.8100	5.8100	-1.525%	1	238	+6.885%
2025-08-15	5.7800	5.9000	5.7800	5.9000	-3.279%	2	237	+5.254%
2025-08-12	5.9800	6.1000	5.9000	6.1000	-29.966%	3	237	+1.803%
2025-08-11	8.7100	8.7100	8.7100	8.7100	-5.326%	1	239	-28.703%
2025-08-07	9.2000	9.2000	9.2000	9.2000	+12.883%	10	238	-32.500%
2025-07-31	8.1600	8.2100	8.1500	8.1500	-0.972%	6	228	-23.804%
2025-07-23	8.1200	8.2300	8.1200	8.2300	-9.560%	2	228	-24.544%
2025-07-22	8.9600	9.1000	8.9600	9.1000	+4.000%	2	227	-31.758%
2025-07-21	8.7500	8.7500	8.7500	8.7500	+2.700%	10	227	-29.029%
2025-07-16	8.4400	8.5200	8.4400	8.5200	-8.584%	4	217	-27.113%
2025-07-10	9.8000	9.8000	9.3200	9.3200	-0.851%	25	217	-33.369%
2025-07-09	9.3000	9.4000	9.3000	9.4000	-6.931%	2	192	-33.936%
2025-07-01	10.1000	10.1000	10.1000	10.1000	+15.429%	1	192	-38.515%
2025-06-06	8.4800	8.7500	8.4800	8.7500	+2.941%	4	191	-29.029%
2025-06-04	8.5000	8.5000	8.5000	8.5000	-9.766%	1	191	-26.941%
2025-05-27	9.3600	9.4200	9.3600	9.4200	-5.327%	6	191	-34.076%
2025-05-14	8.7500	9.9500	8.7500	9.9500	-5.328%	2	188	-37.588%
2025-05-13	10.5100	10.5100	10.5100	10.5100	-12.417%	1	188	-40.913%
2025-05-09	12.0000	12.0000	12.0000	12.0000	-0.826%	2	187	-48.250%
2025-05-08	12.1000	12.1000	12.1000	12.1000	-7.634%	5	187	-48.678%
2025-05-01	13.1000	13.1000	13.1000	13.1000	-12.783%	1	188	-52.595%
2025-04-30	15.6200	15.6200	15.0200	15.0200	-8.970%	2	188	-58.655%
2025-04-24	16.5000	16.5000	16.5000	16.5000	-28.261%	1	190	-62.364%
2025-04-09	22.8400	23.0000	22.8400	23.0000	+4.545%	3	191	-73.000%
2025-04-08	22.0000	22.0000	22.0000	22.0000	-0.901%	1	191	-71.773%
2025-04-07	23.5000	23.5000	22.2000	22.2000	+31.361%	4	190	-72.027%
2025-04-03	16.9000	16.9000	16.9000	16.9000	+10.458%	1	189	-63.254%
2025-03-17	15.3000	15.3000	15.3000	15.3000	-1.608%	3	190	-59.412%
2025-03-10	15.5500	15.5500	15.5500	15.5500	+20.077%	1	187	-60.064%
2025-03-05	12.7000	12.9500	12.7000	12.9500	-19.315%	2	188	-52.046%
2025-02-25	16.0500	16.0500	16.0500	16.0500	+7.000%	10	195	-61.308%
2025-02-24	15.0000	15.0000	15.0000	15.0000	+8.382%	170	195	-58.600%
2025-02-21	13.8400	13.8400	13.8400	13.8400	-4.618%	4	25	-55.130%
2025-02-13	14.5100	14.5100	14.5100	14.5100	-10.927%	5	18	-57.202%
2025-02-06	16.2900	16.2900	16.2900	16.2900	+0.618%	1	18	-61.878%
2025-02-05	16.7500	16.7500	16.1900	16.1900	-4.932%	3	17	-61.643%
2025-02-03	17.0300	17.0300	17.0300	17.0300	+0.176%	3	16	-63.535%
2025-01-29	17.0000	17.0000	17.0000	17.0000	-7.053%	1	19	-63.471%
2025-01-28	17.3600	18.2900	17.3600	18.2900	+6.337%	4	19	-66.047%
2025-01-24	17.2000	17.2000	17.2000	17.2000	-1.149%	2	19	-63.895%
2025-01-23	17.4000	17.4000	17.4000	17.4000	-7.200%	1	18	-64.310%
2025-01-16	18.7000	18.7500	18.7000	18.7500	-7.953%	10	18	-66.880%
2024-12-23	20.3500	20.3700	20.3500	20.3700	+1.343%	2	8	-69.514%
2024-12-19	20.1000	20.1000	20.1000	20.1000	+8.123%	2	10	-69.104%
2024-12-11	18.5900	18.5900	18.5900	18.5900	-3.928%	3	8	-66.595%
2024-11-29	19.3500	19.3500	19.3500	19.3500	-25.434%	2	5	-67.907%
2024-09-30	25.9500	25.9500	25.9500	25.9500	0.000%	4	4	-76.069%