Dark

SE20270115P130
SE Jan 15 2027 130.00 Put (SE270115P00130000)
option OPRA

EOD

Aug 21, 2026

20.01-7.873%(-1.71)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	20.0100	20.0100	20.0100	20.0100	-7.873%	3	270	0.000%
2026-08-20	21.7200	21.7200	21.7200	21.7200	+29.672%	1	273	-7.873%
2026-08-13	16.3700	17.0000	16.3700	16.7500	+13.559%	28	273	+19.463%
2026-08-12	15.8500	15.8500	14.7500	14.7500	-14.641%	18	265	+35.661%
2026-08-11	17.2800	17.2800	17.2800	17.2800	-36.934%	1	261	+15.799%
2026-08-04	27.4500	27.4500	27.4000	27.4000	-13.346%	2	260	-26.971%
2026-07-30	31.6200	31.6200	31.6200	31.6200	+4.529%	4	262	-36.717%
2026-07-29	30.2500	30.2500	30.2500	30.2500	-4.784%	1	266	-33.851%
2026-07-20	31.7700	31.7700	31.7700	31.7700	-6.559%	1	266	-37.016%
2026-07-01	34.0000	34.0000	34.0000	34.0000	-24.779%	1	266	-41.147%
2026-06-15	45.2000	45.2000	45.2000	45.2000	+16.375%	5	267	-55.730%
2026-06-01	38.8400	38.8400	38.8400	38.8400	-9.337%	2	267	-48.481%
2026-05-27	42.8400	42.8400	42.8400	42.8400	-7.333%	1	268	-53.291%
2026-05-20	46.2300	46.2300	46.2300	46.2300	-2.878%	10	267	-56.716%
2026-05-04	47.6000	47.6000	47.6000	47.6000	-9.471%	1	271	-57.962%
2026-03-26	52.5800	52.5800	52.5800	52.5800	+2.595%	1	271	-61.944%
2026-03-25	51.2500	51.2500	51.2500	51.2500	+9.743%	4	271	-60.956%
2026-03-04	47.8100	47.8200	46.7000	46.7000	-1.601%	101	267	-57.152%
2026-03-03	53.1000	53.1000	47.4600	47.4600	+28.270%	51	180	-57.838%
2026-03-02	37.0000	37.0000	37.0000	37.0000	+19.741%	10	148	-45.919%
2026-02-20	30.8500	30.9000	30.8500	30.9000	-14.167%	2	148	-35.243%
2026-02-13	36.0000	36.0000	36.0000	36.0000	+13.208%	3	150	-44.417%
2026-02-10	31.5000	31.8000	31.5000	31.8000	-8.225%	9	150	-37.075%
2026-02-05	34.6500	34.6500	34.6500	34.6500	+3.743%	1	158	-42.251%
2026-02-03	33.4000	33.4000	33.4000	33.4000	+22.569%	1	159	-40.090%
2026-01-30	27.2500	27.2500	27.2500	27.2500	+15.711%	1	160	-26.569%
2026-01-28	23.5500	23.5500	23.5500	23.5500	-14.982%	5	159	-15.032%
2026-01-20	27.7000	27.7000	27.7000	27.7000	+25.909%	1	164	-27.762%
2026-01-12	22.0000	22.0000	22.0000	22.0000	+20.879%	1	163	-9.045%
2026-01-06	18.2000	18.2000	18.2000	18.2000	-7.848%	1	162	+9.945%
2026-01-05	20.0000	20.0000	19.7500	19.7500	-11.236%	2	161	+1.316%
2026-01-02	22.2500	22.2500	22.2500	22.2500	-8.210%	50	161	-10.067%
2025-12-31	24.2400	24.2400	24.2400	24.2400	+1.126%	1	110	-17.450%
2025-12-26	23.9700	23.9700	23.9700	23.9700	-12.037%	1	110	-16.521%
2025-12-16	27.2500	27.2500	27.2500	27.2500	+3.533%	1	109	-26.569%
2025-12-12	26.3200	26.3200	26.3200	26.3200	+0.573%	3	109	-23.974%
2025-12-11	26.1700	26.1700	26.1700	26.1700	+6.382%	1	106	-23.538%
2025-12-09	24.6600	24.6600	24.6000	24.6000	+12.844%	2	106	-18.659%
2025-11-25	21.8000	21.8000	21.8000	21.8000	-10.472%	1	105	-8.211%
2025-11-21	25.0000	25.0000	24.3500	24.3500	+18.204%	3	104	-17.823%
2025-11-14	21.0500	21.0500	20.6000	20.6000	+4.835%	22	102	-2.864%
2025-11-13	19.5500	19.6500	19.5500	19.6500	+2.078%	8	80	+1.832%
2025-11-11	19.2500	19.2500	19.2500	19.2500	0.000%	10	72	+3.948%
2025-11-07	18.2900	19.2500	18.2900	19.2500	+10.000%	5	62	+3.948%
2025-11-04	17.5000	17.7300	17.3000	17.5000	+3.245%	37	58	+14.343%
2025-11-03	16.9500	16.9500	16.9500	16.9500	-2.023%	2	57	+18.053%
2025-10-29	17.3000	17.3000	17.3000	17.3000	+4.343%	1	57	+15.665%
2025-10-28	16.5800	16.5800	16.5800	16.5800	+6.968%	1	56	+20.688%
2025-10-21	15.5000	15.5000	15.5000	15.5000	-3.125%	6	55	+29.097%
2025-10-15	16.0000	16.0000	16.0000	16.0000	+31.363%	3	52	+25.063%
2025-10-13	12.1800	12.1800	12.1800	12.1800	+2.353%	1	52	+64.286%
2025-10-10	11.9500	11.9500	11.9000	11.9000	+5.031%	3	53	+68.151%
2025-10-09	11.4500	11.5000	11.3300	11.3300	+4.810%	9	51	+76.611%
2025-09-04	10.8000	10.8100	10.7700	10.8100	-15.216%	7	51	+85.106%
2025-08-20	12.7500	12.7500	12.7500	12.7500	+2.823%	1	45	+56.941%
2025-08-19	12.2300	12.4000	12.2300	12.4000	-3.049%	16	46	+61.371%
2025-08-15	12.7900	12.7900	12.7900	12.7900	-5.956%	5	52	+56.450%
2025-08-14	13.5500	13.6000	13.2400	13.6000	+3.659%	36	47	+47.132%
2025-08-12	13.9400	13.9400	13.0000	13.1200	-32.371%	7	51	+52.515%
2025-08-11	19.4000	19.4000	19.4000	19.4000	+0.518%	1	44	+3.144%
2025-08-07	19.3300	19.3300	19.3000	19.3000	-2.525%	5	44	+3.679%
2025-08-06	19.8000	19.8000	19.8000	19.8000	+12.181%	2	39	+1.061%
2025-07-25	17.6500	17.6500	17.6500	17.6500	-1.944%	5	37	+13.371%
2025-07-23	17.9000	18.0000	17.8900	18.0000	-3.743%	6	32	+11.167%
2025-07-22	18.7000	18.7000	18.7000	18.7000	-0.267%	1	28	+7.005%
2025-07-21	17.6600	18.7500	17.6600	18.7500	+3.534%	16	28	+6.720%
2025-07-15	18.1100	18.1100	18.1100	18.1100	-11.572%	5	12	+10.491%
2025-07-10	20.3000	20.4800	20.3000	20.4800	+4.490%	2	9	-2.295%
2025-07-09	19.3300	19.6000	19.3300	19.6000	-2.730%	2	9	+2.092%
2025-07-08	20.1500	20.1500	20.1500	20.1500	-1.707%	1	9	-0.695%
2025-07-07	20.2700	20.5000	20.2700	20.5000	+20.730%	2	8	-2.390%
2025-06-05	16.9800	16.9800	16.9800	16.9800	-5.509%	1	8	+17.845%
2025-06-03	17.9700	17.9700	17.9700	17.9700	-4.820%	1	9	+11.352%
2025-06-02	18.6500	18.8800	18.6500	18.8800	-5.030%	2	9	+5.985%
2025-05-30	19.5800	19.8800	19.5800	19.8800	+5.970%	4	9	+0.654%
2025-05-27	18.7500	18.9200	18.7500	18.7600	-2.037%	3	9	+6.663%
2025-05-16	18.9900	19.1500	18.9900	19.1500	-8.461%	4	9	+4.491%
2025-05-13	21.0300	21.0300	20.9200	20.9200	-15.166%	3	9	-4.350%
2025-05-07	25.1000	25.1000	24.6600	24.6600	-0.844%	4	11	-18.856%
2025-05-06	24.8700	24.8700	24.8700	24.8700	-6.151%	2	13	-19.542%
2025-05-01	26.5000	26.5000	26.5000	26.5000	-5.928%	1	11	-24.491%
2025-04-30	28.1700	28.1700	28.1700	28.1700	-12.516%	1	11	-28.967%
2025-04-24	32.2000	32.2000	32.2000	32.2000	-7.604%	1	10	-37.857%
2025-04-21	34.8500	34.8500	34.8500	34.8500	-7.363%	3	9	-42.582%
2025-04-04	37.6200	37.6200	37.6200	37.6200	+55.198%	2	7	-46.810%
2025-03-06	24.2400	24.2400	24.2400	24.2400	-4.754%	1	5	-17.450%
2025-03-05	25.4500	25.4500	25.4500	25.4500	-2.900%	1	5	-21.375%
2025-02-21	26.2100	26.2100	26.2100	26.2100	0.000%	2	5	-23.655%
2025-02-19	26.2100	26.2100	26.2100	26.2100	-14.903%	3	4	-23.655%
2025-01-31	30.8000	30.8000	30.8000	30.8000	0.000%	2	1	-35.032%