Dark

SE20270115P45
SE Jan 15 2027 45.00 Put (SE270115P00045000)
option OPRA

EOD

Aug 18, 2026

0.1000+42.857%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.4900	0.4900	0.1000	0.1000	+42.857%	5	198	0.000%
2026-08-14	0.0700	0.0700	0.0700	0.0700	-76.667%	1	203	+42.857%
2026-07-13	0.3000	0.3000	0.3000	0.3000	-33.333%	1	204	-66.667%
2026-07-07	0.4500	0.4500	0.4500	0.4500	-10.000%	1	205	-77.778%
2026-07-02	0.5100	0.5100	0.5000	0.5000	-33.333%	6	212	-80.000%
2026-06-22	0.8100	0.8300	0.7500	0.7500	-31.193%	9	212	-86.667%
2026-05-18	1.0900	1.0900	1.0900	1.0900	-0.909%	1	215	-90.826%
2026-05-14	1.0200	1.1000	1.0200	1.1000	+19.565%	6	216	-90.909%
2026-05-12	1.2000	1.2000	0.9200	0.9200	-43.558%	3	213	-89.130%
2026-04-17	1.6300	1.6300	1.6300	1.6300	+4.487%	1	213	-93.865%
2026-04-16	1.5600	1.5600	1.5600	1.5600	-10.857%	2	214	-93.590%
2026-04-10	1.7500	1.7500	1.7500	1.7500	-35.185%	1	215	-94.286%
2026-03-31	2.7000	2.7000	2.7000	2.7000	-8.475%	1	216	-96.296%
2026-03-30	2.9500	2.9500	2.9500	2.9500	+9.665%	1	216	-96.610%
2026-03-23	2.6800	2.6900	2.6800	2.6900	+34.500%	12	216	-96.283%
2026-03-17	2.0400	2.0400	2.0000	2.0000	+3.627%	11	228	-95.000%
2026-03-16	1.9300	1.9300	1.9300	1.9300	+6.630%	1	218	-94.819%
2026-03-11	1.8100	1.8100	1.8100	1.8100	-6.701%	1	218	-94.475%
2026-03-04	2.2400	2.2400	1.9400	1.9400	+8.380%	7	218	-94.845%
2026-03-03	2.1800	2.7000	1.7900	1.7900	+46.721%	35	211	-94.413%
2026-02-25	1.2200	1.2200	1.2200	1.2200	+0.826%	1	179	-91.803%
2026-02-24	1.1300	1.2100	1.1100	1.2100	+21.000%	6	179	-91.736%
2026-02-03	1.0000	1.0000	1.0000	1.0000	+20.482%	2	175	-90.000%
2026-01-30	0.8300	0.8300	0.8300	0.8300	+18.571%	1	173	-87.952%
2026-01-23	0.7000	0.7000	0.7000	0.7000	+52.174%	1	173	-85.714%
2026-01-06	0.4400	0.4600	0.4400	0.4600	-47.727%	4	172	-78.261%
2025-12-12	0.8800	0.8800	0.8800	0.8800	+27.536%	3	170	-88.636%
2025-10-27	0.6900	0.6900	0.6900	0.6900	+32.692%	1	168	-85.507%
2025-10-14	0.5200	0.5200	0.5200	0.5200	+30.000%	2	168	-80.769%
2025-10-13	0.4400	0.4400	0.4000	0.4000	-16.667%	20	168	-75.000%
2025-10-10	0.4800	0.4800	0.4800	0.4800	-12.727%	1	168	-79.167%
2025-10-09	0.5500	0.5500	0.5500	0.5500	+22.222%	1	169	-81.818%
2025-10-02	0.4500	0.4500	0.4500	0.4500	-6.250%	2	169	-77.778%
2025-10-01	0.4000	0.4800	0.4000	0.4800	-4.000%	3	168	-79.167%
2025-09-29	0.4500	0.5000	0.4500	0.5000	-16.667%	31	168	-80.000%
2025-09-26	0.6000	0.6000	0.6000	0.6000	+22.449%	1	176	-83.333%
2025-09-25	0.4900	0.4900	0.4900	0.4900	-2.000%	1	176	-79.592%
2025-09-24	0.5000	0.5000	0.5000	0.5000	+16.279%	1	176	-80.000%
2025-09-23	0.4300	0.4300	0.4300	0.4300	-18.868%	5	176	-76.744%
2025-09-22	0.5300	0.5300	0.5300	0.5300	+17.778%	7	176	-81.132%
2025-09-11	0.4500	0.4500	0.4500	0.4500	-33.824%	5	178	-77.778%
2025-08-22	0.6800	0.6800	0.6800	0.6800	-32.000%	1	173	-85.294%
2025-08-11	1.0000	1.0000	1.0000	1.0000	+72.414%	5	173	-90.000%
2025-07-17	0.9500	0.9500	0.5800	0.5800	-48.214%	2	168	-82.759%
2025-07-14	1.1200	1.1200	1.1200	1.1200	+6.667%	1	167	-91.071%
2025-06-25	1.0500	1.0500	1.0500	1.0500	-29.530%	10	166	-90.476%
2025-05-13	1.5000	1.5000	1.4900	1.4900	-0.667%	15	166	-93.289%
2025-05-12	1.5000	1.5000	1.5000	1.5000	-56.395%	15	151	-93.333%
2025-04-07	3.4400	3.4400	3.4400	3.4400	+81.053%	1	136	-97.093%
2025-03-31	1.9000	1.9000	1.9000	1.9000	+26.667%	2	135	-94.737%
2025-03-26	1.5000	1.5000	1.5000	1.5000	-18.919%	10	133	-93.333%
2025-03-10	1.8500	1.8500	1.8500	1.8500	+18.590%	5	123	-94.595%
2025-03-05	1.5600	1.5600	1.5600	1.5600	-17.895%	1	123	-93.590%
2025-02-28	1.9000	1.9000	1.8100	1.9000	-11.215%	12	124	-94.737%
2025-02-24	2.1400	2.1400	2.1400	2.1400	+18.889%	1	123	-95.327%
2025-02-21	1.8000	1.8000	1.8000	1.8000	+20.000%	2	122	-94.444%
2025-02-19	1.6500	1.6500	1.5000	1.5000	-21.053%	25	121	-93.333%
2025-02-18	1.9000	1.9000	1.9000	1.9000	+5.556%	1	106	-94.737%
2025-02-14	1.7000	1.8000	1.7000	1.8000	-13.462%	6	103	-94.444%
2025-02-11	2.1000	2.1000	2.0800	2.0800	-0.952%	15	103	-95.192%
2025-02-10	2.1800	2.2100	2.1000	2.1000	0.000%	28	99	-95.238%
2025-02-07	2.1500	2.1500	2.1000	2.1000	-2.326%	24	72	-95.238%
2025-02-04	2.1500	2.1500	2.1500	2.1500	-6.522%	1	61	-95.349%
2025-01-29	2.3000	2.3000	2.3000	2.3000	-3.361%	5	61	-95.652%
2025-01-28	2.2500	2.3800	2.2500	2.3800	-2.459%	2	61	-95.798%
2025-01-27	2.2900	2.4400	2.2900	2.4400	+1.667%	2	61	-95.902%
2025-01-23	2.2100	2.4000	2.2100	2.4000	+4.348%	7	61	-95.833%
2025-01-22	2.3000	2.3000	2.3000	2.3000	-3.766%	5	56	-95.652%
2025-01-21	2.2400	2.4200	2.2400	2.3900	-7.722%	3	56	-95.816%
2025-01-16	2.4300	2.5900	2.4300	2.5900	0.000%	2	56	-96.139%
2025-01-14	2.5900	2.7000	2.5900	2.5900	-7.500%	3	56	-96.139%
2025-01-13	2.6100	2.8000	2.6100	2.8000	-4.110%	2	55	-96.429%
2025-01-03	2.9200	2.9200	2.9200	2.9200	-7.302%	4	54	-96.575%
2025-01-02	3.0000	3.1500	3.0000	3.1500	-10.000%	4	54	-96.825%
2024-11-11	3.8000	3.8000	3.5000	3.5000	-7.895%	51	50	-97.143%
2024-11-06	3.8000	3.8000	3.8000	3.8000	0.000%	2	56	-97.368%
2024-10-21	3.8000	3.8000	3.8000	3.8000	-2.564%	1	54	-97.368%
2024-10-11	3.9000	3.9000	3.9000	3.9000	-7.143%	2	53	-97.436%
2024-09-30	4.2000	4.2000	4.2000	4.2000	+6.329%	1	53	-97.619%
2024-09-26	3.9500	3.9500	3.9500	3.9500	+3.947%	1	52	-97.468%
2024-09-25	3.8000	3.8000	3.8000	3.8000	-2.062%	22	51	-97.368%
2024-09-24	3.8800	3.8800	3.8400	3.8800	-18.316%	54	29	-97.423%
2024-09-20	4.7500	4.7500	4.7500	4.7500	0.000%	2	1	-97.895%