Dark

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

EOD

Jul 1, 2026

15.02-12.928%(-2.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.0200	15.0200	15.0200	15.0200	-12.928%	2	456	0.000%
2026-06-30	17.2500	17.2500	17.2500	17.2500	-14.815%	1	454	-12.928%
2026-06-25	19.5000	20.2500	19.5000	20.2500	+6.691%	9	455	-25.827%
2026-06-24	19.0500	19.0500	18.9800	18.9800	-5.337%	4	463	-20.864%
2026-06-18	20.0500	20.0500	20.0500	20.0500	+4.156%	1	463	-25.087%
2026-06-17	19.2500	19.2500	19.2500	19.2500	-11.697%	1	463	-21.974%
2026-06-16	21.8000	21.8000	21.8000	21.8000	+0.926%	1	463	-31.101%
2026-06-15	22.5000	22.5000	21.6000	21.6000	-13.600%	4	463	-30.463%
2026-06-10	25.0000	25.0000	25.0000	25.0000	+31.648%	2	463	-39.920%
2026-06-02	18.9900	18.9900	18.9900	18.9900	-8.482%	1	463	-20.906%
2026-05-29	20.7500	20.7500	20.7500	20.7500	+2.570%	1	462	-27.614%
2026-05-28	20.2300	20.2300	20.2300	20.2300	-3.437%	1	462	-25.754%
2026-05-27	20.9500	20.9500	20.9500	20.9500	-9.698%	1	461	-28.305%
2026-05-22	23.2000	23.2000	23.2000	23.2000	+1.266%	1	462	-35.259%
2026-05-20	22.9500	22.9500	22.9100	22.9100	+5.382%	6	462	-34.439%
2026-05-18	21.7400	21.7400	21.7400	21.7400	+3.524%	2	465	-30.911%
2026-05-15	21.0000	21.0000	21.0000	21.0000	-4.110%	1	465	-28.476%
2026-05-14	21.9000	21.9000	21.9000	21.9000	+18.378%	13	463	-31.416%
2026-05-13	18.0500	18.6500	18.0500	18.5000	-27.022%	33	459	-18.811%
2026-04-30	25.3500	25.3500	25.3500	25.3500	+1.400%	1	459	-40.750%
2026-04-24	25.0000	25.0000	25.0000	25.0000	+2.249%	1	459	-39.920%
2026-04-22	24.8200	24.8200	24.4500	24.4500	+13.986%	22	458	-38.569%
2026-04-17	21.4500	21.4500	21.4500	21.4500	-2.721%	1	437	-29.977%
2026-04-16	22.0500	22.0500	22.0500	22.0500	-10.439%	1	437	-31.882%
2026-04-10	24.4000	24.6200	24.4000	24.6200	+0.490%	6	438	-38.993%
2026-04-08	23.7500	24.5000	23.7500	24.5000	-7.197%	6	440	-38.694%
2026-04-06	26.4000	26.4000	26.4000	26.4000	-4.174%	1	435	-43.106%
2026-03-26	27.5500	27.5500	27.5500	27.5500	-5.359%	1	436	-45.481%
2026-03-24	29.1100	29.1100	29.1100	29.1100	+5.280%	2	435	-48.403%
2026-03-19	27.5000	27.6500	27.5000	27.6500	+12.398%	4	435	-45.678%
2026-03-17	24.6000	24.6000	24.6000	24.6000	-1.796%	1	431	-38.943%
2026-03-16	25.0500	25.0500	25.0500	25.0500	-1.222%	1	430	-40.040%
2026-03-12	25.3600	25.3600	25.3600	25.3600	+6.287%	5	431	-40.773%
2026-03-11	24.2000	24.2500	23.8600	23.8600	-0.583%	51	426	-37.049%
2026-03-09	23.4700	24.0000	23.4700	24.0000	+7.623%	3	380	-37.417%
2026-03-06	22.3000	22.3000	22.3000	22.3000	+0.905%	2	378	-32.646%
2026-03-05	23.0500	23.0500	22.1000	22.1000	-12.302%	3	376	-32.036%
2026-03-03	24.2800	29.0500	24.2800	25.2000	+40.000%	38	374	-40.397%
2026-03-02	18.0000	18.0000	18.0000	18.0000	+1.695%	50	366	-16.556%
2026-02-25	17.1000	17.8500	17.1000	17.7000	+11.041%	37	329	-15.141%
2026-02-18	16.1000	16.1000	15.9400	15.9400	-5.401%	9	329	-5.772%
2026-02-17	16.7500	16.8500	16.7500	16.8500	+1.323%	20	325	-10.861%
2026-02-13	16.6300	16.6300	16.6300	16.6300	-0.120%	1	325	-9.681%
2026-02-12	15.9000	16.6500	15.9000	16.6500	+14.041%	13	325	-9.790%
2026-02-10	14.6000	14.6000	14.6000	14.6000	-13.353%	10	329	+2.877%
2026-02-05	16.8500	16.8500	16.8500	16.8500	-4.802%	20	319	-10.861%
2026-02-04	17.7000	17.7000	17.7000	17.7000	+1.607%	2	312	-15.141%
2026-02-03	15.0000	17.4200	15.0000	17.4200	+22.676%	15	314	-13.777%
2026-02-02	14.2000	14.2000	14.2000	14.2000	+10.163%	2	308	+5.775%
2026-01-30	12.9000	12.9900	12.8900	12.8900	+12.872%	3	306	+16.524%
2026-01-29	10.9700	11.4200	10.9700	11.4200	+12.512%	5	305	+31.524%
2026-01-28	10.2000	10.2000	10.1500	10.1500	-6.452%	15	308	+47.980%
2026-01-27	10.8500	10.8500	10.8500	10.8500	-9.583%	25	321	+38.433%
2026-01-21	11.8400	12.1900	11.8400	12.0000	+10.396%	27	322	+25.167%
2026-01-15	11.0000	11.0000	10.8700	10.8700	-0.731%	8	301	+38.178%
2026-01-14	10.3000	10.9500	10.3000	10.9500	-4.865%	5	301	+37.169%
2025-12-23	11.5100	11.5100	11.5100	11.5100	-11.051%	1	299	+30.495%
2025-12-18	12.9400	12.9400	12.9400	12.9400	-0.462%	2	298	+16.074%
2025-12-17	11.5600	13.0000	11.5600	13.0000	+8.333%	14	298	+15.538%
2025-12-16	12.2400	12.2400	12.0000	12.0000	-3.226%	2	286	+25.167%
2025-12-15	11.6000	12.4000	11.6000	12.4000	+7.826%	10	287	+21.129%
2025-12-10	11.3800	11.5000	11.3800	11.5000	+0.437%	5	292	+30.609%
2025-12-09	11.4500	11.4500	11.4500	11.4500	+12.255%	1	289	+31.179%
2025-12-08	10.2000	10.2000	10.2000	10.2000	+5.263%	1	288	+47.255%
2025-12-05	9.6900	9.6900	9.6900	9.6900	+1.893%	1	288	+55.005%
2025-12-01	9.5500	9.5500	9.5100	9.5100	-0.419%	2	287	+57.939%
2025-11-28	9.5500	9.5500	9.5000	9.5500	-4.975%	23	286	+57.277%
2025-11-25	10.0500	10.0500	10.0500	10.0500	-4.468%	1	272	+49.453%
2025-11-24	10.5200	10.5200	10.5200	10.5200	-3.041%	1	271	+42.776%
2025-11-21	11.0000	11.0000	10.8500	10.8500	+13.613%	6	272	+38.433%
2025-11-20	9.5500	9.5500	9.5500	9.5500	+9.518%	1	270	+57.277%
2025-11-14	8.9000	8.9000	8.7200	8.7200	+6.994%	55	269	+72.248%
2025-11-07	8.4000	8.4000	8.1500	8.1500	+3.426%	9	254	+84.294%
2025-10-23	7.8800	7.8800	7.8800	7.8800	-0.253%	1	246	+90.609%
2025-10-22	7.9000	7.9000	7.9000	7.9000	+14.493%	10	245	+90.127%
2025-10-16	6.9000	6.9000	6.9000	6.9000	-2.405%	10	245	+117.681%
2025-10-15	7.0700	7.0700	7.0700	7.0700	+37.282%	1	245	+112.447%
2025-10-01	5.1500	5.1500	5.1500	5.1500	-5.505%	1	245	+191.650%
2025-09-26	5.4500	5.4500	5.4500	5.4500	+18.221%	10	245	+175.596%
2025-09-15	4.6100	4.6100	4.6100	4.6100	+13.827%	1	238	+225.813%
2025-09-11	4.0500	4.0500	4.0500	4.0500	-14.916%	3	239	+270.864%
2025-08-25	4.7600	4.7600	4.7600	4.7600	-15.000%	4	239	+215.546%
2025-08-20	5.6000	5.6000	5.6000	5.6000	-3.614%	1	239	+168.214%
2025-08-18	5.8100	5.8100	5.8100	5.8100	-1.525%	1	238	+158.520%
2025-08-15	5.7800	5.9000	5.7800	5.9000	-3.279%	2	237	+154.576%
2025-08-12	5.9800	6.1000	5.9000	6.1000	-29.966%	3	237	+146.230%
2025-08-11	8.7100	8.7100	8.7100	8.7100	-5.326%	1	239	+72.445%
2025-08-07	9.2000	9.2000	9.2000	9.2000	+12.883%	10	238	+63.261%
2025-07-31	8.1600	8.2100	8.1500	8.1500	-0.972%	6	228	+84.294%
2025-07-23	8.1200	8.2300	8.1200	8.2300	-9.560%	2	228	+82.503%
2025-07-22	8.9600	9.1000	8.9600	9.1000	+4.000%	2	227	+65.055%
2025-07-21	8.7500	8.7500	8.7500	8.7500	+2.700%	10	227	+71.657%
2025-07-16	8.4400	8.5200	8.4400	8.5200	-8.584%	4	217	+76.291%
2025-07-10	9.8000	9.8000	9.3200	9.3200	-0.851%	25	217	+61.159%
2025-07-09	9.3000	9.4000	9.3000	9.4000	-6.931%	2	192	+59.787%
2025-07-01	10.1000	10.1000	10.1000	10.1000	+15.429%	1	192	+48.713%
2025-06-06	8.4800	8.7500	8.4800	8.7500	+2.941%	4	191	+71.657%
2025-06-04	8.5000	8.5000	8.5000	8.5000	-9.766%	1	191	+76.706%
2025-05-27	9.3600	9.4200	9.3600	9.4200	-5.327%	6	191	+59.448%
2025-05-14	8.7500	9.9500	8.7500	9.9500	-5.328%	2	188	+50.955%
2025-05-13	10.5100	10.5100	10.5100	10.5100	-12.417%	1	188	+42.912%
2025-05-09	12.0000	12.0000	12.0000	12.0000	-0.826%	2	187	+25.167%
2025-05-08	12.1000	12.1000	12.1000	12.1000	-7.634%	5	187	+24.132%
2025-05-01	13.1000	13.1000	13.1000	13.1000	-12.783%	1	188	+14.656%
2025-04-30	15.6200	15.6200	15.0200	15.0200	-8.970%	2	188	0.000%
2025-04-24	16.5000	16.5000	16.5000	16.5000	-28.261%	1	190	-8.970%
2025-04-09	22.8400	23.0000	22.8400	23.0000	+4.545%	3	191	-34.696%
2025-04-08	22.0000	22.0000	22.0000	22.0000	-0.901%	1	191	-31.727%
2025-04-07	23.5000	23.5000	22.2000	22.2000	+31.361%	4	190	-32.342%
2025-04-03	16.9000	16.9000	16.9000	16.9000	+10.458%	1	189	-11.124%
2025-03-17	15.3000	15.3000	15.3000	15.3000	-1.608%	3	190	-1.830%
2025-03-10	15.5500	15.5500	15.5500	15.5500	+20.077%	1	187	-3.408%
2025-03-05	12.7000	12.9500	12.7000	12.9500	-19.315%	2	188	+15.985%
2025-02-25	16.0500	16.0500	16.0500	16.0500	+7.000%	10	195	-6.417%
2025-02-24	15.0000	15.0000	15.0000	15.0000	+8.382%	170	195	+0.133%
2025-02-21	13.8400	13.8400	13.8400	13.8400	-4.618%	4	25	+8.526%
2025-02-13	14.5100	14.5100	14.5100	14.5100	-10.927%	5	18	+3.515%
2025-02-06	16.2900	16.2900	16.2900	16.2900	+0.618%	1	18	-7.796%
2025-02-05	16.7500	16.7500	16.1900	16.1900	-4.932%	3	17	-7.227%
2025-02-03	17.0300	17.0300	17.0300	17.0300	+0.176%	3	16	-11.803%
2025-01-29	17.0000	17.0000	17.0000	17.0000	-7.053%	1	19	-11.647%
2025-01-28	17.3600	18.2900	17.3600	18.2900	+6.337%	4	19	-17.879%
2025-01-24	17.2000	17.2000	17.2000	17.2000	-1.149%	2	19	-12.674%
2025-01-23	17.4000	17.4000	17.4000	17.4000	-7.200%	1	18	-13.678%
2025-01-16	18.7000	18.7500	18.7000	18.7500	-7.953%	10	18	-19.893%
2024-12-23	20.3500	20.3700	20.3500	20.3700	+1.343%	2	8	-26.264%
2024-12-19	20.1000	20.1000	20.1000	20.1000	+8.123%	2	10	-25.274%
2024-12-11	18.5900	18.5900	18.5900	18.5900	-3.928%	3	8	-19.204%
2024-11-29	19.3500	19.3500	19.3500	19.3500	-25.434%	2	5	-22.377%
2024-09-30	25.9500	25.9500	25.9500	25.9500	0.000%	4	4	-42.119%