Dark

SE20270115P80
SE Jan 15 2027 80.00 Put (SE270115P00080000)
option OPRA

EOD

Aug 24, 2026

1.74+8.750%(+0.14)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.7900	1.8300	1.6000	1.7400	+8.750%	61	344	0.000%
2026-08-21	1.6000	1.6000	1.6000	1.6000	+18.519%	1	368	+8.750%
2026-08-14	1.3500	1.3500	1.3500	1.3500	+11.570%	1	369	+28.889%
2026-08-13	1.1500	1.2100	1.1500	1.2100	+8.036%	4	369	+43.802%
2026-08-12	1.2500	1.2800	1.1200	1.1200	-25.333%	3	369	+55.357%
2026-08-11	1.5000	1.5000	1.5000	1.5000	-54.683%	6	369	+16.000%
2026-08-10	3.3100	3.3100	3.3100	3.3100	-1.780%	1	369	-47.432%
2026-08-07	3.3700	3.3700	3.3700	3.3700	-32.600%	3	368	-48.368%
2026-07-31	5.0000	5.0000	5.0000	5.0000	-1.961%	1	371	-65.200%
2026-07-30	5.1000	5.1000	5.1000	5.1000	-20.930%	16	371	-65.882%
2026-07-24	6.5000	6.5000	6.4500	6.4500	+29.000%	6	365	-73.023%
2026-07-21	4.9300	5.0000	4.9300	5.0000	-6.542%	6	362	-65.200%
2026-07-17	5.8500	5.8500	5.3500	5.3500	+15.054%	4	356	-67.477%
2026-07-14	4.6500	4.6500	4.6500	4.6500	+16.250%	1	357	-62.581%
2026-07-10	4.1000	4.1300	4.0000	4.0000	-32.773%	12	356	-56.500%
2026-07-06	5.9500	5.9500	5.9500	5.9500	-0.168%	10	366	-70.756%
2026-07-02	5.9600	5.9600	5.9600	5.9600	-26.871%	5	381	-70.805%
2026-06-24	8.4800	8.4800	7.9800	8.1500	-7.910%	10	381	-78.650%
2026-06-23	9.6500	9.6500	8.8500	8.8500	-4.324%	2	387	-80.339%
2026-06-22	9.5400	9.5400	9.2500	9.2500	+1.648%	6	388	-81.189%
2026-06-18	9.2000	9.2000	9.1000	9.1000	-13.333%	2	387	-80.879%
2026-06-15	10.5000	10.5000	10.3000	10.5000	-11.017%	4	387	-83.429%
2026-06-12	11.8000	11.8000	11.8000	11.8000	+1.724%	1	387	-85.254%
2026-06-11	12.5500	12.5500	11.5500	11.6000	-2.110%	7	387	-85.000%
2026-06-08	11.8500	11.9500	11.8500	11.8500	+3.043%	6	387	-85.316%
2026-06-05	11.5000	11.5000	11.5000	11.5000	+18.557%	1	388	-84.870%
2026-06-04	9.6500	9.7000	9.6500	9.7000	-0.308%	8	389	-82.062%
2026-05-27	9.7300	9.7300	9.7300	9.7300	-17.191%	1	389	-82.117%
2026-05-22	11.7500	11.7500	11.7500	11.7500	+2.890%	2	388	-85.191%
2026-05-21	11.4200	11.4200	11.4200	11.4200	-0.696%	1	390	-84.764%
2026-05-20	11.4300	11.5000	11.4300	11.5000	+4.167%	3	390	-84.870%
2026-05-19	11.0400	11.0400	11.0400	11.0400	+8.661%	1	386	-84.239%
2026-05-14	10.3500	10.3500	9.8800	10.1600	+18.830%	10	386	-82.874%
2026-05-12	9.0500	9.0500	8.5500	8.5500	-33.046%	22	384	-79.649%
2026-05-11	12.7700	12.7700	12.7700	12.7700	+12.313%	1	384	-86.374%
2026-05-06	11.4000	11.4000	11.3700	11.3700	-7.935%	2	370	-84.697%
2026-05-04	12.4600	12.4600	12.3500	12.3500	-10.507%	2	369	-85.911%
2026-04-23	13.8000	13.8000	13.8000	13.8000	+15.966%	2	368	-87.391%
2026-04-21	11.9000	11.9000	11.9000	11.9000	+2.146%	2	368	-85.378%
2026-04-20	11.6500	11.6500	11.6500	11.6500	+6.296%	1	368	-85.064%
2026-04-17	10.9600	10.9600	10.9600	10.9600	-8.667%	1	367	-84.124%
2026-04-15	12.0000	12.0000	12.0000	12.0000	-5.882%	1	366	-85.500%
2026-04-14	11.8400	12.7500	11.8400	12.7500	+0.394%	11	367	-86.353%
2026-04-10	12.6700	12.7000	12.6700	12.7000	-11.560%	4	358	-86.299%
2026-04-06	14.3600	14.3600	14.3600	14.3600	-2.180%	1	354	-87.883%
2026-04-01	14.6800	14.6800	14.6800	14.6800	-5.290%	1	353	-88.147%
2026-03-26	15.3000	15.9500	15.3000	15.5000	-2.516%	62	354	-88.774%
2026-03-25	15.9000	15.9000	15.9000	15.9000	+3.247%	2	292	-89.057%
2026-03-19	15.0000	15.4000	15.0000	15.4000	+20.784%	5	291	-88.701%
2026-03-17	12.7000	12.8500	12.7000	12.7500	-5.556%	5	289	-86.353%
2026-03-16	13.5000	13.5000	13.5000	13.5000	-3.226%	1	286	-87.111%
2026-03-12	13.5100	13.9500	13.5100	13.9500	+11.779%	2	285	-87.527%
2026-03-10	12.4800	12.4800	12.4800	12.4800	-4.660%	1	283	-86.058%
2026-03-09	13.0900	13.0900	13.0900	13.0900	+17.399%	1	284	-86.707%
2026-03-05	11.8300	11.8300	11.1500	11.1500	-9.717%	50	283	-84.395%
2026-03-04	12.3500	12.3500	12.3500	12.3500	-10.507%	1	277	-85.911%
2026-03-03	15.8000	16.5000	13.4500	13.8000	+61.404%	247	278	-87.391%
2026-03-02	8.1500	8.5500	8.1500	8.5500	+23.022%	8	67	-79.649%
2026-02-19	6.2500	6.9500	6.2500	6.9500	-21.910%	18	60	-74.964%
2026-02-13	8.5500	8.9000	8.2000	8.9000	+7.229%	22	49	-80.449%
2026-02-12	7.5000	8.4500	7.5000	8.3000	+16.901%	22	49	-79.036%
2026-02-11	7.2000	7.2000	7.1000	7.1000	-4.054%	7	51	-75.493%
2026-02-10	7.1500	7.4000	7.1500	7.4000	-9.756%	8	45	-76.486%
2026-02-09	8.0500	8.2000	8.0000	8.2000	+2.757%	20	51	-78.780%
2026-02-06	7.9000	7.9800	7.9000	7.9800	-7.958%	4	56	-78.195%
2026-02-05	8.6500	8.6700	8.6500	8.6700	-3.667%	6	52	-79.931%
2026-02-04	8.4800	9.0000	8.4800	9.0000	+2.157%	13	58	-80.667%
2026-02-03	7.0000	8.8100	7.0000	8.8100	+32.481%	15	58	-80.250%
2026-02-02	6.4500	6.6500	6.4500	6.6500	+9.917%	4	62	-73.835%
2026-01-30	5.8500	6.0500	5.8500	6.0500	+11.009%	4	62	-71.240%
2026-01-29	5.0500	5.5500	4.9000	5.4500	+13.542%	18	58	-68.073%
2026-01-28	4.8000	4.8000	4.8000	4.8000	-6.796%	1	54	-63.750%
2026-01-27	5.1500	5.1500	5.1500	5.1500	-6.364%	1	53	-66.214%
2026-01-22	5.5000	5.5000	5.5000	5.5000	+2.041%	5	52	-68.364%
2026-01-15	5.2500	5.3900	5.1300	5.3900	+1.698%	7	52	-67.718%
2026-01-14	4.8500	5.3000	4.8500	5.3000	+15.217%	5	51	-67.170%
2026-01-13	4.6000	4.6000	4.6000	4.6000	+8.235%	1	46	-62.174%
2026-01-08	4.2500	4.2500	4.2500	4.2500	+16.438%	1	45	-59.059%
2026-01-06	3.6500	3.6500	3.6500	3.6500	-8.750%	2	44	-52.329%
2026-01-05	4.0000	4.0000	4.0000	4.0000	-17.526%	1	43	-56.500%
2025-12-30	4.8500	4.8500	4.8500	4.8500	+1.042%	2	43	-64.124%
2025-12-29	4.9500	4.9500	4.8000	4.8000	-7.692%	5	41	-63.750%
2025-12-24	5.2000	5.2000	5.2000	5.2000	-7.965%	2	40	-66.538%
2025-12-23	5.6500	5.6500	5.6500	5.6500	0.000%	2	40	-69.204%
2025-12-22	5.6500	5.8500	5.6500	5.6500	-9.600%	10	38	-69.204%
2025-12-17	6.2500	6.2500	6.2500	6.2500	+3.306%	1	42	-72.160%
2025-12-15	6.2000	6.2000	5.9000	6.0500	+11.009%	6	42	-71.240%
2025-12-11	5.4500	5.4500	5.4500	5.4500	-0.909%	6	42	-68.073%
2025-12-10	5.4500	5.5000	5.4500	5.5000	+3.774%	5	42	-68.364%
2025-12-09	5.3000	5.3000	5.3000	5.3000	-1.852%	1	40	-67.170%
2025-12-08	5.2000	5.4000	4.8500	5.4000	+21.348%	6	40	-67.778%
2025-12-05	4.4500	4.4500	4.4500	4.4500	-3.261%	1	35	-60.899%
2025-12-01	4.6000	4.6000	4.6000	4.6000	-8.000%	1	34	-62.174%
2025-11-21	4.9200	5.3500	4.9200	5.0000	+4.167%	12	34	-65.200%
2025-11-20	4.9500	4.9500	4.7000	4.8000	+26.316%	6	30	-63.750%
2025-11-13	3.8000	3.8000	3.8000	3.8000	+13.433%	5	27	-54.211%
2025-11-12	3.3500	3.3500	3.3500	3.3500	-4.286%	1	22	-48.060%
2025-11-11	3.5000	3.5000	3.5000	3.5000	-9.091%	2	19	-50.286%
2025-11-07	3.8500	3.8500	3.8500	3.8500	+67.391%	2	19	-54.805%
2025-09-18	2.2900	2.3000	2.2900	2.3000	+1.770%	4	17	-24.348%
2025-09-09	2.2300	2.3000	2.2100	2.2600	-8.871%	4	13	-23.009%
2025-08-28	2.4400	2.4800	2.4400	2.4800	-44.889%	2	13	-29.839%
2025-08-06	4.5000	4.5000	4.5000	4.5000	+3.687%	4	13	-61.333%
2025-07-23	4.2600	4.3400	4.2600	4.3400	-9.395%	2	10	-59.908%
2025-07-22	4.7600	4.7900	4.7600	4.7900	-3.622%	2	10	-63.674%
2025-07-09	4.8800	4.9700	4.8800	4.9700	-5.513%	2	9	-64.990%
2025-07-07	5.0900	5.2600	5.0900	5.2600	-3.309%	2	8	-66.920%
2025-07-03	5.2800	5.4400	5.2800	5.4400	+1.682%	2	8	-68.015%
2025-07-02	5.3500	5.3500	5.3500	5.3500	+2.099%	5	8	-67.477%
2025-05-27	5.1100	5.2400	5.1100	5.2400	-2.056%	4	3	-66.794%
2025-05-15	5.1400	5.3500	5.1400	5.3500	-10.982%	2	3	-67.477%
2025-05-13	6.0100	6.0100	6.0100	6.0100	-9.624%	1	3	-71.048%
2025-05-12	6.6500	6.6500	6.6500	6.6500	-7.510%	1	3	-73.835%
2025-05-02	6.9600	7.1900	6.9600	7.1900	-13.892%	4	3	-75.800%
2025-04-29	8.3500	8.3500	8.3500	8.3500	-4.680%	1	3	-79.162%
2025-04-28	8.7600	8.7600	8.7600	8.7600	-1.904%	1	3	-80.137%
2025-04-25	8.9300	8.9300	8.9300	8.9300	-14.299%	2	4	-80.515%
2025-04-16	10.4200	10.4200	10.4200	10.4200	+32.739%	1	4	-83.301%
2025-03-07	7.8500	7.8500	7.8500	7.8500	-21.106%	2	3	-77.834%
2025-01-28	9.9500	9.9500	9.9500	9.9500	-11.161%	1	4	-82.513%
2025-01-14	11.2000	11.2000	11.2000	11.2000	+1.541%	1	4	-84.464%
2024-12-09	11.0300	11.0300	11.0300	11.0300	+2.605%	1	5	-84.225%
2024-12-06	10.7500	10.7500	10.7500	10.7500	+0.655%	2	5	-83.814%
2024-12-05	10.6800	10.6800	10.6800	10.6800	-28.514%	1	6	-83.708%
2024-11-08	14.9400	14.9400	14.9400	14.9400	-7.205%	2	5	-88.353%
2024-09-24	16.1000	16.1000	16.1000	16.1000	-15.263%	2	4	-89.193%
2024-09-18	19.0000	19.0000	19.0000	19.0000	-3.061%	2	2	-90.842%
2024-09-17	19.6000	19.6000	19.6000	19.6000	0.000%	2	2	-91.122%