Dark

SE20270115P125
SE Jan 15 2027 125.00 Put (SE270115P00125000)
option OPRA

EOD

Aug 24, 2026

18.10+6.471%(+1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	18.1000	18.1000	18.1000	18.1000	+6.471%	1	702	0.000%
2026-08-21	17.0000	17.0000	17.0000	17.0000	+2.102%	9	701	+6.471%
2026-08-19	16.6500	16.6500	16.6500	16.6500	+28.077%	20	695	+8.709%
2026-08-12	13.0000	13.0000	13.0000	13.0000	-2.985%	14	675	+39.231%
2026-08-11	14.0000	14.0000	13.4000	13.4000	-44.398%	2	661	+35.075%
2026-08-04	24.1000	24.1000	24.1000	24.1000	-12.364%	1	662	-24.896%
2026-07-29	27.5000	27.5000	27.5000	27.5000	-5.172%	20	663	-34.182%
2026-07-27	28.6500	29.0000	28.6500	29.0000	+6.814%	26	666	-37.586%
2026-07-20	27.5000	27.5000	27.1500	27.1500	+15.287%	25	690	-33.333%
2026-07-10	23.5500	23.5500	23.5500	23.5500	-37.267%	1	704	-23.142%
2026-06-23	37.7800	37.8100	37.5400	37.5400	-17.495%	4	704	-51.785%
2026-06-11	45.5000	45.5000	45.5000	45.5000	-0.655%	2	700	-60.220%
2026-06-10	45.7000	45.8000	45.7000	45.8000	+4.091%	79	702	-60.480%
2026-06-09	44.0000	44.0000	44.0000	44.0000	+3.044%	2	781	-58.864%
2026-06-08	42.7000	42.7000	42.7000	42.7000	+13.503%	1	779	-57.611%
2026-06-01	37.6200	37.6200	37.6200	37.6200	-0.212%	1	778	-51.887%
2026-05-28	37.7000	37.7000	37.7000	37.7000	-6.891%	20	778	-51.989%
2026-05-15	40.4900	40.4900	40.4900	40.4900	-6.490%	1	758	-55.298%
2026-05-04	43.3000	43.3000	43.3000	43.3000	0.000%	1	758	-58.199%
2026-04-27	43.3000	43.3000	43.3000	43.3000	-2.806%	5	759	-58.199%
2026-04-24	44.5500	44.5500	44.5500	44.5500	+9.729%	5	754	-59.371%
2026-04-20	40.5500	40.6000	40.5500	40.6000	-1.337%	75	749	-55.419%
2026-04-15	41.0500	41.4400	41.0500	41.1500	-12.447%	100	674	-56.015%
2026-04-02	47.0000	47.0000	47.0000	47.0000	+11.374%	10	568	-61.489%
2026-03-09	42.2000	42.2000	42.2000	42.2000	+6.835%	1	568	-57.109%
2026-03-06	39.5000	39.5000	39.5000	39.5000	-7.494%	2	567	-54.177%
2026-03-04	42.7000	42.7000	42.7000	42.7000	+31.790%	1	569	-57.611%
2026-02-25	32.4000	32.4000	32.4000	32.4000	+16.757%	1	568	-44.136%
2026-02-20	27.7500	27.7500	27.7500	27.7500	-4.803%	1	568	-34.775%
2026-02-18	29.1500	29.1500	29.1500	29.1500	-6.571%	19	569	-37.907%
2026-02-12	31.2000	31.2000	31.2000	31.2000	+27.347%	2	594	-41.987%
2026-01-30	24.5000	24.5000	24.5000	24.5000	+6.940%	6	592	-26.122%
2026-01-29	22.9100	22.9100	22.9100	22.9100	+9.356%	1	586	-20.995%
2026-01-28	20.9000	20.9500	20.8500	20.9500	-7.506%	12	586	-13.604%
2026-01-23	22.6500	22.6500	22.6500	22.6500	-4.792%	2	593	-20.088%
2026-01-22	23.7900	23.7900	23.7900	23.7900	-2.018%	1	591	-23.918%
2026-01-21	24.4300	24.4300	24.2800	24.2800	+0.747%	3	590	-25.453%
2026-01-20	24.1000	24.1000	24.1000	24.1000	+11.574%	2	593	-24.896%
2026-01-14	21.6000	21.6000	21.6000	21.6000	+13.684%	1	591	-16.204%
2026-01-08	19.0000	19.0000	19.0000	19.0000	+19.347%	1	590	-4.737%
2026-01-06	15.9200	15.9200	15.9200	15.9200	-12.287%	1	589	+13.693%
2026-01-05	18.1500	18.1500	18.1500	18.1500	-12.950%	1	589	-0.275%
2025-12-29	20.8500	20.8500	20.8500	20.8500	-10.821%	1	589	-13.189%
2025-12-17	22.8800	23.3800	22.8800	23.3800	-3.468%	2	589	-22.583%
2025-12-15	23.7200	24.2700	23.3100	24.2200	+10.999%	352	588	-25.268%
2025-12-08	21.8200	21.8200	21.8200	21.8200	+9.373%	1	291	-17.049%
2025-11-24	20.1800	20.1800	19.8900	19.9500	-8.276%	133	290	-9.273%
2025-11-21	21.7500	21.7500	21.7500	21.7500	+35.093%	2	175	-16.782%
2025-11-18	16.5500	16.5500	16.1000	16.1000	-9.804%	4	173	+12.422%
2025-11-14	18.7000	18.7000	17.8500	17.8500	+2.882%	39	169	+1.401%
2025-11-13	17.3000	17.3500	17.3000	17.3500	+3.274%	11	130	+4.323%
2025-11-12	16.5500	16.8500	16.5500	16.8000	+10.164%	22	119	+7.738%
2025-11-10	15.2500	15.2500	15.2500	15.2500	-1.613%	1	97	+18.689%
2025-11-04	15.5000	15.5000	15.5000	15.5000	+6.897%	9	98	+16.774%
2025-10-27	14.5500	14.5500	14.5000	14.5000	+2.837%	4	89	+24.828%
2025-10-20	14.0800	14.1000	14.0800	14.1000	+32.519%	2	89	+28.369%
2025-10-13	10.5600	10.6400	10.5600	10.6400	+6.400%	2	89	+70.113%
2025-10-09	10.0000	10.0000	10.0000	10.0000	-6.103%	3	89	+81.000%
2025-10-01	10.6500	10.6500	10.6500	10.6500	+5.446%	1	89	+69.953%
2025-09-24	10.1000	10.1000	10.1000	10.1000	+5.318%	1	89	+79.208%
2025-09-04	9.5300	9.5900	9.5300	9.5900	-13.604%	2	89	+88.738%
2025-08-21	11.1000	11.1000	11.1000	11.1000	-4.721%	5	90	+63.063%
2025-08-15	11.6500	11.6500	11.6500	11.6500	0.000%	2	90	+55.365%
2025-08-12	12.8000	12.8000	11.6500	11.6500	-34.181%	3	89	+55.365%
2025-08-08	17.7000	17.7000	17.7000	17.7000	+11.321%	2	90	+2.260%
2025-07-15	15.9000	15.9000	15.9000	15.9000	-9.402%	1	88	+13.836%
2025-07-10	17.5500	17.5500	17.5500	17.5500	-0.227%	2	88	+3.134%
2025-07-09	17.3800	17.5900	17.3800	17.5900	-4.919%	2	88	+2.899%
2025-07-07	18.2700	18.5000	18.2700	18.5000	+23.746%	2	88	-2.162%
2025-06-06	14.9500	14.9500	14.9500	14.9500	-12.368%	10	88	+21.070%
2025-06-02	16.9400	17.0600	16.9400	17.0600	-24.680%	2	87	+6.096%
2025-05-06	22.6500	22.6500	22.6500	22.6500	-1.307%	2	87	-20.088%
2025-05-05	22.9500	22.9500	22.9500	22.9500	-1.502%	2	87	-21.133%
2025-03-27	23.3000	23.3000	23.3000	23.3000	-11.069%	51	87	-22.318%
2025-03-19	26.1500	26.2000	26.1500	26.2000	-6.228%	84	86	-30.916%
2025-03-10	27.9400	27.9400	27.9400	27.9400	+12.389%	2	3	-35.218%
2025-03-07	24.8600	24.8600	24.8600	24.8600	+15.253%	4	5	-27.192%
2025-03-05	22.9500	22.9500	21.5700	21.5700	-8.485%	3	5	-16.087%
2025-02-18	23.4600	23.5700	23.4600	23.5700	-34.491%	2	2	-23.207%
2024-11-14	35.9800	35.9800	35.9800	35.9800	0.000%	1	1	-49.694%