Dark

SE20270115P120
SE Jan 15 2027 120.00 Put (SE270115P00120000)
option OPRA

EOD

Aug 20, 2026

15.00+13.636%(+1.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.0000	15.0000	15.0000	15.0000	+13.636%	5	456	0.000%
2026-08-19	13.2000	13.2000	13.2000	13.2000	0.000%	1	451	+13.636%
2026-08-17	13.1500	13.2000	13.1500	13.2000	+0.380%	2	452	+13.636%
2026-08-14	12.6500	13.1500	12.5400	13.1500	+9.583%	6	450	+14.068%
2026-08-13	11.5000	12.0000	11.5000	12.0000	+20.000%	8	449	+25.000%
2026-08-12	11.7500	11.7500	10.0000	10.0000	-11.894%	4	441	+50.000%
2026-08-11	12.5000	13.2000	11.3500	11.3500	-40.263%	6	443	+32.159%
2026-08-10	18.7500	19.3000	18.7500	19.0000	-3.553%	13	442	-21.053%
2026-08-07	19.7000	19.8000	19.7000	19.7000	-3.996%	4	445	-23.858%
2026-08-06	20.5500	20.5500	20.5200	20.5200	+3.219%	2	445	-26.901%
2026-08-05	20.3000	20.5000	19.8800	19.8800	-15.043%	12	445	-24.547%
2026-07-29	23.3500	23.4000	23.3500	23.4000	+13.537%	11	445	-35.897%
2026-07-10	20.6100	20.6100	20.6100	20.6100	-12.558%	2	439	-27.220%
2026-07-09	23.5700	23.5700	23.5700	23.5700	-32.016%	2	439	-36.360%
2026-06-17	34.6700	34.6700	34.6700	34.6700	-6.851%	1	439	-56.735%
2026-06-15	37.2200	37.2200	37.2200	37.2200	-9.988%	2	439	-59.699%
2026-06-10	41.3500	41.3500	41.3500	41.3500	+14.606%	19	439	-63.724%
2026-06-03	36.0000	36.0800	36.0000	36.0800	+9.333%	3	439	-58.426%
2026-06-01	34.3000	34.3000	33.0000	33.0000	-4.348%	9	437	-54.545%
2026-05-29	34.5000	34.5000	34.5000	34.5000	+4.230%	2	440	-56.522%
2026-05-13	33.1000	33.1000	33.1000	33.1000	-17.250%	21	440	-54.683%
2026-05-11	40.0000	40.0000	40.0000	40.0000	-7.728%	5	440	-62.500%
2026-03-25	43.3500	43.3500	43.3500	43.3500	-3.280%	1	440	-65.398%
2026-03-24	44.8200	44.8200	44.8200	44.8200	+28.424%	2	439	-66.533%
2026-03-05	34.9000	34.9000	34.9000	34.9000	-10.513%	1	437	-57.020%
2026-03-03	39.0000	39.0000	39.0000	39.0000	+36.842%	1	437	-61.538%
2026-02-26	28.3500	28.5000	28.3500	28.5000	+15.152%	8	437	-47.368%
2026-02-20	24.7000	24.7500	24.7000	24.7500	-0.602%	4	439	-39.394%
2026-02-19	24.9000	24.9000	24.9000	24.9000	-4.525%	1	439	-39.759%
2026-02-18	26.0800	26.0800	26.0800	26.0800	-9.287%	1	440	-42.485%
2026-02-13	28.7500	28.7500	28.7500	28.7500	+12.305%	2	441	-47.826%
2026-02-10	25.5000	25.6000	25.5000	25.6000	-8.832%	27	441	-41.406%
2026-02-05	28.0800	28.0800	28.0800	28.0800	+0.107%	1	468	-46.581%
2026-02-03	28.0500	28.0500	28.0500	28.0500	+12.200%	1	468	-46.524%
2026-02-02	25.0000	25.0000	25.0000	25.0000	+15.473%	3	469	-40.000%
2026-01-30	21.6500	21.7000	21.6500	21.6500	+8.142%	4	469	-30.716%
2026-01-29	20.0200	20.0200	20.0200	20.0200	+9.101%	2	465	-25.075%
2026-01-28	18.2500	18.4000	18.2500	18.3500	+9.487%	18	467	-18.256%
2026-01-05	16.7600	16.7600	16.7600	16.7600	-6.630%	2	480	-10.501%
2025-12-30	17.9500	17.9500	17.9500	17.9500	-2.180%	2	480	-16.435%
2025-12-29	18.4000	18.4000	18.3000	18.3500	-14.770%	15	478	-18.256%
2025-12-22	21.1500	21.5300	21.1500	21.5300	-2.181%	4	476	-30.330%
2025-12-17	21.8000	22.0100	21.8000	22.0100	+5.817%	17	476	-31.849%
2025-12-15	20.8000	20.8000	20.8000	20.8000	+0.971%	1	462	-27.885%
2025-12-12	20.4000	21.0000	20.4000	20.6000	-1.199%	12	461	-27.184%
2025-12-10	19.5000	21.0000	19.5000	20.8500	+7.474%	15	458	-28.058%
2025-12-09	19.3000	19.4000	19.3000	19.4000	+11.816%	6	454	-22.680%
2025-12-04	17.3500	17.3500	17.3500	17.3500	+1.760%	1	449	-13.545%
2025-12-03	16.9500	17.0500	16.9500	17.0500	+2.711%	30	448	-12.023%
2025-11-28	16.6000	16.6000	16.6000	16.6000	-7.521%	1	419	-9.639%
2025-11-24	17.9500	17.9500	17.9500	17.9500	-6.266%	1	419	-16.435%
2025-11-21	19.1200	20.0000	19.1200	19.1500	+3.569%	12	419	-21.671%
2025-11-20	18.3200	18.4900	18.3200	18.4900	+30.487%	100	411	-18.875%
2025-11-17	14.5700	14.5700	14.1700	14.1700	-13.067%	5	411	+5.857%
2025-11-14	16.1600	16.4500	16.1600	16.3000	+5.161%	39	409	-7.975%
2025-11-13	15.1500	15.5000	15.1500	15.5000	+9.773%	13	370	-3.226%
2025-11-12	14.1200	14.1200	14.1200	14.1200	-6.675%	5	360	+6.232%
2025-11-11	15.1300	15.1300	15.1300	15.1300	+12.910%	1	355	-0.859%
2025-11-10	13.1100	13.4000	13.1100	13.4000	-10.368%	151	355	+11.940%
2025-11-07	14.4300	14.9500	14.3500	14.9500	+9.524%	12	258	+0.334%
2025-11-04	13.6500	13.6500	13.6500	13.6500	-1.444%	10	247	+9.890%
2025-10-23	13.8000	13.8500	13.8000	13.8500	+5.323%	22	247	+8.303%
2025-10-22	13.9000	13.9000	13.1500	13.1500	+5.200%	7	226	+14.068%
2025-10-20	12.5000	12.5000	12.5000	12.5000	+8.413%	1	223	+20.000%
2025-10-16	11.5300	11.5300	11.5300	11.5300	+32.529%	10	223	+30.095%
2025-10-09	8.7000	8.7000	8.7000	8.7000	-7.447%	5	213	+72.414%
2025-09-29	9.4000	9.4000	9.4000	9.4000	+12.981%	1	213	+59.574%
2025-09-15	8.3200	8.3200	8.3200	8.3200	+13.506%	2	213	+80.288%
2025-09-11	7.6500	7.8500	7.3300	7.3300	-12.738%	17	215	+104.638%
2025-09-04	8.4000	8.4000	8.4000	8.4000	-1.176%	2	206	+78.571%
2025-08-25	8.5000	8.5000	8.5000	8.5000	-17.073%	1	206	+76.471%
2025-08-15	10.2400	10.2500	10.2400	10.2500	-2.008%	2	206	+46.341%
2025-08-14	10.5600	10.5600	10.4600	10.4600	-30.033%	51	205	+43.403%
2025-08-01	14.9500	14.9500	14.9500	14.9500	+9.524%	1	155	+0.334%
2025-07-28	13.6500	13.6500	13.6500	13.6500	-9.000%	1	156	+9.890%
2025-07-21	15.0000	15.0000	15.0000	15.0000	+18.953%	1	157	0.000%
2025-07-18	12.6100	12.6100	12.6100	12.6100	-5.188%	1	156	+18.953%
2025-07-17	13.5000	13.5000	13.2500	13.3000	-7.317%	22	157	+12.782%
2025-07-16	14.3500	14.3500	14.3500	14.3500	-12.393%	3	138	+4.530%
2025-07-10	16.2500	16.3800	16.2500	16.3800	+4.598%	2	135	-8.425%
2025-07-09	15.4800	15.6600	15.4800	15.6600	-3.985%	2	135	-4.215%
2025-07-07	16.0400	16.3100	16.0400	16.3100	+10.877%	2	135	-8.032%
2025-06-09	14.3500	14.7100	14.3500	14.7100	+8.802%	2	136	+1.971%
2025-06-05	14.0000	14.0000	13.5200	13.5200	-9.565%	11	136	+10.947%
2025-05-28	14.9500	14.9500	14.9500	14.9500	-3.174%	1	146	+0.334%
2025-05-23	15.4400	15.4400	15.4400	15.4400	+2.252%	2	144	-2.850%
2025-05-20	15.1000	15.1000	15.1000	15.1000	-2.831%	10	144	-0.662%
2025-05-19	15.5400	15.5400	15.5400	15.5400	+0.583%	1	138	-3.475%
2025-05-14	15.4500	15.4500	15.4500	15.4500	-19.489%	1	139	-2.913%
2025-05-08	19.1900	19.1900	19.1900	19.1900	-7.829%	8	138	-21.834%
2025-05-05	20.8200	20.8200	20.8200	20.8200	-11.102%	2	130	-27.954%
2025-04-30	23.4200	23.4200	23.4200	23.4200	-8.516%	1	130	-35.952%
2025-04-24	25.6000	25.6000	25.6000	25.6000	-6.227%	1	131	-41.406%
2025-04-16	27.3000	27.3000	27.3000	27.3000	-5.109%	100	130	-45.055%
2025-04-11	28.7700	28.7700	28.7700	28.7700	-8.551%	4	30	-47.862%
2025-04-04	31.7000	31.7000	31.4600	31.4600	+13.779%	18	29	-52.320%
2025-04-03	25.6500	29.0500	25.6500	27.6500	+30.919%	4	32	-45.750%
2025-04-02	21.1200	21.1200	21.1200	21.1200	-11.706%	2	33	-28.977%
2025-03-18	22.6300	23.9200	22.6300	23.9200	-2.566%	4	32	-37.291%
2025-03-13	24.5500	24.5500	24.5500	24.5500	+3.238%	2	32	-38.900%
2025-03-12	23.7800	23.7800	23.7800	23.7800	-6.709%	2	32	-36.922%
2025-03-10	25.4900	25.4900	25.4900	25.4900	+14.100%	2	31	-41.153%
2025-03-07	22.3400	22.3400	22.3400	22.3400	+14.154%	4	33	-32.856%
2025-03-05	20.0000	21.0500	19.5700	19.5700	-22.648%	6	31	-23.352%
2025-03-03	25.0000	25.4100	25.0000	25.3000	+9.099%	7	29	-40.711%
2025-02-21	23.1900	23.1900	23.1900	23.1900	+2.159%	4	34	-35.317%
2025-02-20	22.7000	22.7000	22.7000	22.7000	+5.483%	1	36	-33.921%
2025-02-18	21.5200	21.5200	21.5200	21.5200	-5.697%	2	37	-30.297%
2025-02-13	22.8200	22.8200	22.8200	22.8200	-8.317%	1	34	-34.268%
2025-02-11	24.8900	24.8900	24.8900	24.8900	-0.440%	1	34	-39.735%
2025-02-07	25.0000	25.0000	25.0000	25.0000	-2.913%	4	35	-40.000%
2025-01-30	25.5300	25.7500	25.5300	25.7500	-12.653%	18	15	-41.748%
2024-12-09	29.4800	29.4800	29.4800	29.4800	-4.534%	1	15	-49.118%
2024-11-12	31.1000	31.1000	30.8800	30.8800	-13.791%	3	14	-51.425%
2024-10-14	35.8100	35.8200	35.1900	35.8200	0.000%	11	11	-58.124%