Dark

SE20270115P110
SE Jan 15 2027 110.00 Put (SE270115P00110000)
option OPRA

EOD

Aug 21, 2026

9.35+6.979%(+0.61)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	9.8200	9.8200	9.3500	9.3500	+6.979%	7	598	0.000%
2026-08-17	8.7400	8.7400	8.7400	8.7400	+15.762%	1	598	+6.979%
2026-08-13	7.5500	7.5500	7.5500	7.5500	+4.861%	1	597	+23.841%
2026-08-12	7.4600	7.4600	7.2000	7.2000	-1.370%	3	597	+29.861%
2026-08-11	7.3500	7.3500	7.3000	7.3000	-45.113%	6	599	+28.082%
2026-08-10	13.3800	13.3800	13.2500	13.3000	-5.338%	10	605	-29.699%
2026-08-07	14.0500	14.0500	13.8000	14.0500	-4.422%	8	597	-33.452%
2026-08-06	14.6000	14.7000	14.6000	14.7000	+3.013%	4	589	-36.395%
2026-08-05	14.2700	14.2700	14.2700	14.2700	-6.975%	1	585	-34.478%
2026-08-04	15.3800	15.3800	15.3400	15.3400	-9.338%	6	586	-39.048%
2026-08-03	16.9200	16.9200	16.9200	16.9200	-7.288%	1	586	-44.740%
2026-07-30	18.2500	18.2500	18.2500	18.2500	+7.038%	3	585	-48.767%
2026-07-29	17.4000	17.4000	16.6000	17.0500	-16.010%	4	582	-45.161%
2026-07-24	20.3000	20.3000	20.3000	20.3000	+10.929%	5	580	-53.941%
2026-07-22	18.4000	18.4000	18.3000	18.3000	+1.667%	6	580	-48.907%
2026-07-21	18.0000	18.0000	18.0000	18.0000	+0.840%	5	579	-48.056%
2026-07-20	17.6500	17.8500	17.6500	17.8500	+0.281%	3	579	-47.619%
2026-07-16	17.8000	17.8000	17.8000	17.8000	+14.839%	10	579	-47.472%
2026-07-15	15.5000	15.5000	15.5000	15.5000	-3.125%	1	569	-39.677%
2026-07-13	15.7300	16.0000	15.7300	16.0000	-18.159%	26	569	-41.563%
2026-07-06	19.5000	19.5500	19.5000	19.5500	-25.382%	3	543	-52.174%
2026-06-17	26.2000	26.2000	26.2000	26.2000	-2.602%	5	547	-64.313%
2026-05-28	26.9000	26.9000	26.9000	26.9000	-0.370%	4	547	-65.242%
2026-05-27	27.0000	27.0000	27.0000	27.0000	-6.897%	1	547	-65.370%
2026-05-19	29.0000	29.0000	29.0000	29.0000	+16.232%	1	547	-67.759%
2026-05-13	24.3500	24.9500	24.3500	24.9500	-21.044%	34	547	-62.525%
2026-04-13	31.6000	31.6000	31.6000	31.6000	-2.107%	1	545	-70.411%
2026-04-09	32.2800	32.2800	32.2800	32.2800	-5.282%	3	544	-71.035%
2026-03-26	34.0800	34.0800	34.0800	34.0800	-4.081%	1	547	-72.565%
2026-03-25	35.5300	35.5300	35.5300	35.5300	+11.205%	2	548	-73.684%
2026-03-03	35.0100	35.0100	31.9500	31.9500	+34.187%	3	547	-70.736%
2026-03-02	23.9200	23.9200	23.8100	23.8100	+2.189%	2	550	-60.731%
2026-02-25	23.3500	23.3500	23.3000	23.3000	+19.548%	6	551	-59.871%
2026-02-10	19.4900	19.4900	19.4900	19.4900	-12.991%	3	551	-52.027%
2026-02-05	22.4000	22.4000	22.4000	22.4000	-6.276%	1	548	-58.259%
2026-02-04	23.9000	23.9000	23.9000	23.9000	+5.940%	2	548	-60.879%
2026-02-03	20.0000	22.5600	20.0000	22.5600	+18.737%	7	546	-58.555%
2026-02-02	19.0000	19.0000	19.0000	19.0000	+5.556%	10	539	-50.789%
2026-01-30	18.0000	18.0000	18.0000	18.0000	+23.542%	1	538	-48.056%
2026-01-29	14.5700	14.5700	14.5700	14.5700	+4.071%	1	537	-35.827%
2026-01-28	14.0000	14.0000	14.0000	14.0000	-11.392%	3	538	-33.214%
2026-01-22	15.8000	15.8000	15.8000	15.8000	-7.059%	1	538	-40.823%
2026-01-20	17.0000	17.0000	17.0000	17.0000	+6.316%	1	537	-45.000%
2026-01-16	15.9900	15.9900	15.9900	15.9900	+15.036%	1	535	-41.526%
2025-12-29	14.0000	14.0000	13.9000	13.9000	-14.462%	3	535	-32.734%
2025-12-22	16.5000	16.5000	16.2500	16.2500	-6.015%	84	535	-42.462%
2025-12-17	17.2900	17.2900	17.2900	17.2900	+6.728%	1	476	-45.922%
2025-12-16	16.2000	16.2000	16.2000	16.2000	+6.579%	1	475	-42.284%
2025-12-11	15.1000	15.3000	15.0500	15.2000	+2.842%	405	475	-38.487%
2025-12-09	14.7800	14.7800	14.7800	14.7800	+12.395%	1	90	-36.739%
2025-12-05	13.0200	13.1500	13.0200	13.1500	-1.128%	2	89	-28.897%
2025-12-04	13.3000	13.3000	13.3000	13.3000	+2.308%	28	89	-29.699%
2025-12-03	13.0000	13.0000	13.0000	13.0000	+0.775%	1	67	-28.077%
2025-12-01	12.9500	12.9500	12.9000	12.9000	-6.182%	2	66	-27.519%
2025-11-24	13.7000	13.8000	13.7000	13.7500	-7.095%	40	66	-32.000%
2025-11-21	14.7500	14.8000	14.7500	14.8000	+2.069%	2	33	-36.824%
2025-11-20	14.5000	14.5000	14.5000	14.5000	+26.087%	1	33	-35.517%
2025-11-11	10.2500	11.5000	10.2500	11.5000	+11.111%	2	34	-18.696%
2025-11-04	10.3500	10.3500	10.3500	10.3500	+61.466%	12	32	-9.662%
2025-10-09	6.4100	6.4100	6.4100	6.4100	+0.470%	6	33	+45.866%
2025-10-06	6.3800	6.3800	6.3800	6.3800	-8.201%	2	27	+46.552%
2025-09-26	6.9500	6.9500	6.9500	6.9500	+9.795%	10	29	+34.532%
2025-09-05	6.3300	6.3300	6.3300	6.3300	0.000%	2	23	+47.709%
2025-09-04	6.3100	6.3300	6.3100	6.3300	-16.159%	2	21	+47.709%
2025-08-20	7.5000	7.5500	7.5000	7.5500	+3.709%	2	21	+23.841%
2025-08-19	7.4600	7.5500	7.2700	7.2800	-7.024%	20	21	+28.434%
2025-08-15	7.7900	7.8300	7.7900	7.8300	-2.854%	2	30	+19.413%
2025-08-14	7.3000	8.0600	7.3000	8.0600	-4.502%	3	30	+16.005%
2025-08-12	8.4400	8.4400	8.4400	8.4400	-29.608%	1	31	+10.782%
2025-08-11	11.9900	11.9900	11.9900	11.9900	-1.882%	1	32	-22.018%
2025-08-08	12.1900	12.2700	12.1800	12.2200	+12.523%	20	31	-23.486%
2025-07-31	10.8300	10.8600	10.8300	10.8600	-1.986%	2	11	-13.904%
2025-07-16	11.0600	11.0800	11.0600	11.0800	-8.956%	2	11	-15.614%
2025-07-09	12.0800	12.1700	12.0800	12.1700	-8.012%	2	11	-23.172%
2025-07-03	13.1700	13.2300	13.1700	13.2300	+9.793%	2	11	-29.327%
2025-05-16	12.0500	12.0500	12.0500	12.0500	-4.441%	6	11	-22.407%
2025-05-14	12.6000	12.6100	12.6000	12.6100	-25.252%	2	14	-25.852%
2025-05-09	16.2500	17.0300	16.2500	16.8700	-14.927%	8	14	-44.576%
2025-04-25	19.8300	19.8300	19.8300	19.8300	-16.751%	2	12	-52.849%
2025-04-11	24.2000	24.2000	23.8200	23.8200	-11.778%	4	13	-60.747%
2025-04-07	27.0000	27.0000	27.0000	27.0000	-0.442%	7	11	-65.370%
2025-04-04	25.3200	27.1200	25.3200	27.1200	+40.228%	36	18	-65.524%
2025-03-19	19.3400	19.3400	19.3400	19.3400	-1.728%	2	5	-51.655%
2025-03-18	19.6800	19.6800	19.6800	19.6800	+6.378%	2	5	-52.490%
2025-03-17	18.5000	18.5000	18.5000	18.5000	-8.416%	2	3	-49.459%
2025-03-13	20.2000	20.2000	20.2000	20.2000	+8.602%	2	3	-53.713%
2025-03-03	18.6000	18.6000	18.6000	18.6000	-4.859%	2	3	-49.731%
2025-02-28	19.5500	19.5500	19.5500	19.5500	+7.006%	4	5	-52.174%
2025-02-27	18.2700	18.2700	18.2700	18.2700	-5.189%	2	5	-48.823%
2025-02-26	19.2700	19.2700	19.2700	19.2700	-5.585%	2	5	-51.479%
2025-02-25	20.4100	20.4100	20.4100	20.4100	+5.751%	2	4	-54.189%
2025-02-24	19.3000	19.3000	19.3000	19.3000	-0.361%	2	4	-51.554%
2025-02-11	19.3700	19.3700	19.3700	19.3700	-2.122%	2	4	-51.729%
2025-02-07	19.7900	19.7900	19.7900	19.7900	-3.932%	2	4	-52.754%
2025-02-05	20.6000	20.6000	20.6000	20.6000	+0.243%	2	5	-54.612%
2025-01-31	20.5500	20.5500	20.5500	20.5500	-7.640%	2	3	-54.501%
2025-01-29	22.2500	22.2500	22.2500	22.2500	-0.447%	1	3	-57.978%
2025-01-21	22.3500	22.3500	22.3500	22.3500	-1.672%	1	2	-58.166%
2025-01-17	22.7300	22.7300	22.7300	22.7300	-2.446%	4	2	-58.865%
2024-12-09	23.3000	23.3000	23.3000	23.3000	0.000%	1	2	-59.871%
2024-12-05	23.3000	23.3000	23.3000	23.3000	-4.036%	1	1	-59.871%
2024-11-27	24.2800	24.2800	24.2800	24.2800	0.000%	1	1	-61.491%
2024-11-21	24.2800	24.2800	24.2800	24.2800	0.000%	1	1	-61.491%