Dark

SE20270115P90
SE Jan 15 2027 90.00 Put (SE270115P00090000)
option OPRA

EOD

Aug 21, 2026

3.20-10.364%(-0.37)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	3.1700	3.2000	3.1700	3.2000	-10.364%	10	1,893	0.000%
2026-08-20	3.5000	3.5700	3.5000	3.5700	+19.799%	2	1,893	-10.364%
2026-08-19	2.9800	2.9800	2.9800	2.9800	-13.372%	1	1,894	+7.383%
2026-08-18	3.4400	3.4400	3.4400	3.4400	+20.702%	20	1,893	-6.977%
2026-08-14	2.8500	2.8500	2.8500	2.8500	+16.327%	6	1,893	+12.281%
2026-08-13	2.4500	2.4500	2.4500	2.4500	-3.922%	3	1,899	+30.612%
2026-08-12	2.5700	2.5700	2.5000	2.5500	-1.923%	5	1,896	+25.490%
2026-08-11	3.2500	3.4200	2.6000	2.6000	-53.571%	112	1,899	+23.077%
2026-08-10	5.7000	5.7000	5.6000	5.6000	-3.114%	101	1,956	-42.857%
2026-08-07	5.7800	5.7800	5.7800	5.7800	-10.388%	1	1,906	-44.637%
2026-08-06	6.4500	6.4500	6.4500	6.4500	+8.221%	1	1,906	-50.388%
2026-08-05	5.9600	5.9600	5.9600	5.9600	-13.623%	1	1,905	-46.309%
2026-08-04	6.8500	6.9000	6.8500	6.9000	-4.828%	2	1,905	-53.623%
2026-08-03	7.6000	7.6000	7.2500	7.2500	-18.539%	5	1,904	-55.862%
2026-07-28	9.0100	9.0100	8.9000	8.9000	0.000%	10	1,904	-64.045%
2026-07-27	8.9000	8.9000	8.9000	8.9000	-11.000%	1	1,894	-64.045%
2026-07-24	10.0000	10.0000	10.0000	10.0000	+0.200%	5	1,894	-68.000%
2026-07-23	9.9800	9.9800	9.9800	9.9800	+18.107%	2	1,894	-67.936%
2026-07-22	8.5000	8.5000	8.4500	8.4500	0.000%	2	1,896	-62.130%
2026-07-21	8.4500	8.4500	8.4500	8.4500	+5.625%	1	1,894	-62.130%
2026-07-20	8.1000	8.1000	8.0000	8.0000	-13.978%	2	1,894	-60.000%
2026-07-17	9.3000	9.6500	9.3000	9.3000	+37.778%	6	1,893	-65.591%
2026-07-10	6.6600	7.0000	6.6600	6.7500	-26.630%	13	1,892	-52.593%
2026-07-08	9.2000	9.2000	9.2000	9.2000	+6.605%	1,000	1,888	-65.217%
2026-07-07	8.6300	8.6300	8.6300	8.6300	-3.575%	1	1,014	-62.920%
2026-07-06	8.9800	9.0000	8.9500	8.9500	-10.500%	3	1,014	-64.246%
2026-07-01	9.8000	10.0000	9.8000	10.0000	-20.509%	3	1,012	-68.000%
2026-06-29	12.5800	12.5800	12.5800	12.5800	-12.334%	2	1,010	-74.563%
2026-06-26	14.3500	14.3500	14.3500	14.3500	+0.350%	2	1,010	-77.700%
2026-06-25	14.2500	14.5000	14.1500	14.3000	+9.579%	19	1,012	-77.622%
2026-06-24	13.2000	13.2000	13.0500	13.0500	-9.375%	2	1,012	-75.479%
2026-06-22	14.3600	14.4000	14.3500	14.4000	+3.300%	3	1,012	-77.778%
2026-06-18	13.9400	13.9400	13.9400	13.9400	-9.773%	1	1,013	-77.044%
2026-06-16	15.3500	15.5500	15.3500	15.4500	-10.435%	7	1,013	-79.288%
2026-06-12	17.2500	17.2500	17.2500	17.2500	+1.173%	4	1,013	-81.449%
2026-06-11	17.6500	17.6500	17.0500	17.0500	-6.061%	8	1,013	-81.232%
2026-06-10	18.1500	18.1500	18.1500	18.1500	+5.217%	2	1,013	-82.369%
2026-06-09	17.4500	17.4500	17.2500	17.2500	+0.583%	2	1,015	-81.449%
2026-06-08	17.1500	17.1500	17.1500	17.1500	+18.276%	4	1,014	-81.341%
2026-06-04	14.6000	14.6000	14.5000	14.5000	+3.571%	2	1,010	-77.931%
2026-05-27	14.0000	14.0000	14.0000	14.0000	-12.226%	1	1,010	-77.143%
2026-05-26	15.4100	16.0500	15.4100	15.9500	-6.452%	3	1,009	-79.937%
2026-05-22	16.7500	17.0500	16.7500	17.0500	+3.647%	2	1,008	-81.232%
2026-05-21	16.5500	16.5700	16.3500	16.4500	-2.374%	421	1,008	-80.547%
2026-05-20	16.8500	16.8500	16.7000	16.8500	+2.744%	9	1,008	-81.009%
2026-05-19	16.0000	16.4000	16.0000	16.4000	+4.459%	311	610	-80.488%
2026-05-18	15.8500	15.8500	15.7000	15.7000	+1.816%	26	610	-79.618%
2026-05-14	15.2500	15.5800	15.2500	15.4200	+17.710%	7	610	-79.248%
2026-05-13	13.1500	13.3500	13.0500	13.1000	+1.158%	37	595	-75.573%
2026-05-12	13.1500	14.3000	12.9500	12.9500	-28.255%	20	595	-75.290%
2026-05-11	18.5100	18.5100	18.0500	18.0500	-3.733%	3	595	-82.271%
2026-04-30	18.8500	18.8500	18.7500	18.7500	-4.580%	3	583	-82.933%
2026-04-29	19.7500	19.7500	19.6500	19.6500	+4.800%	7	582	-83.715%
2026-04-24	19.1000	19.1000	18.7500	18.7500	+18.297%	6	578	-82.933%
2026-04-17	15.7500	15.8500	15.7500	15.8500	-1.246%	100	574	-79.811%
2026-04-16	16.0500	16.0500	16.0500	16.0500	-6.686%	10	475	-80.062%
2026-04-15	17.2000	17.2000	17.2000	17.2000	-2.825%	1	465	-81.395%
2026-04-08	17.5000	17.7000	17.5000	17.7000	-14.286%	7	464	-81.921%
2026-04-07	20.7000	20.7000	20.6500	20.6500	-10.838%	3	463	-84.504%
2026-03-27	23.1600	23.1600	23.1600	23.1600	+10.286%	1	460	-86.183%
2026-03-26	20.8000	21.0000	20.8000	21.0000	-5.830%	4	461	-84.762%
2026-03-24	22.3000	22.3000	22.3000	22.3000	+5.189%	2	460	-85.650%
2026-03-19	21.5000	21.5000	21.2000	21.2000	+12.169%	3	458	-84.906%
2026-03-18	18.9000	18.9000	18.9000	18.9000	+4.305%	1	456	-83.069%
2026-03-17	18.1200	18.1200	18.1200	18.1200	-5.625%	2	456	-82.340%
2026-03-13	19.2000	19.2000	19.2000	19.2000	+9.527%	4	454	-83.333%
2026-03-11	17.5300	17.5300	17.5300	17.5300	+0.979%	1	454	-81.746%
2026-03-10	17.3600	17.3600	17.3600	17.3600	+5.212%	2	455	-81.567%
2026-03-05	16.5000	16.5000	16.5000	16.5000	-8.940%	1	453	-80.606%
2026-03-04	19.0000	19.0000	18.1200	18.1200	-3.514%	12	452	-82.340%
2026-03-03	21.4000	21.6200	18.6000	18.7800	+42.489%	282	442	-82.961%
2026-03-02	12.9000	13.1800	12.9000	13.1800	+2.012%	20	168	-75.721%
2026-02-25	12.9200	12.9200	12.9200	12.9200	+17.455%	1	147	-75.232%
2026-02-18	11.1700	11.1700	11.0000	11.0000	-7.329%	21	147	-70.909%
2026-02-17	11.8400	11.8700	11.8400	11.8700	+12.405%	20	127	-73.041%
2026-02-10	10.5600	10.5600	10.5600	10.5600	-12.000%	6	107	-69.697%
2026-02-09	11.8500	12.0000	11.8500	12.0000	-9.707%	5	103	-73.333%
2026-02-04	13.2900	13.2900	13.2900	13.2900	+13.590%	1	98	-75.922%
2026-02-03	11.7000	11.7000	11.7000	11.7000	+12.500%	1	97	-72.650%
2026-02-02	9.5500	10.4000	9.5500	10.4000	+17.914%	2	97	-69.231%
2026-01-30	8.8100	8.8200	8.7600	8.8200	+10.943%	5	95	-63.719%
2026-01-16	7.9500	7.9500	7.9500	7.9500	+11.972%	1	90	-59.748%
2026-01-14	7.1000	7.1000	7.1000	7.1000	+10.078%	1	90	-54.930%
2026-01-12	6.7500	6.7500	6.4500	6.4500	+4.032%	5	90	-50.388%
2026-01-07	6.1900	6.2000	6.1900	6.2000	-9.753%	2	95	-48.387%
2026-01-02	6.9500	6.9500	6.8700	6.8700	-8.400%	2	95	-53.421%
2025-12-26	7.5000	7.5000	7.5000	7.5000	-18.478%	1	94	-57.333%
2025-12-22	9.2000	9.2000	9.2000	9.2000	+4.545%	2	93	-65.217%
2025-12-16	8.6500	8.8000	8.6500	8.8000	+6.024%	62	93	-63.636%
2025-12-10	8.2500	8.3000	8.2500	8.3000	+6.003%	21	47	-61.446%
2025-12-08	7.8300	7.8300	7.8300	7.8300	+15.147%	1	35	-59.132%
2025-12-01	6.8000	6.8000	6.8000	6.8000	+50.442%	1	34	-52.941%
2025-10-22	4.5200	4.5200	4.5200	4.5200	-9.600%	1	33	-29.204%
2025-10-20	5.0800	5.1000	5.0000	5.0000	-9.091%	3	33	-36.000%
2025-10-17	5.5000	5.5000	5.5000	5.5000	+59.420%	5	32	-41.818%
2025-10-03	3.4500	3.4500	3.4500	3.4500	0.000%	8	31	-7.246%
2025-09-16	3.4500	3.4500	3.4500	3.4500	+3.293%	1	31	-7.246%
2025-09-04	3.3200	3.3400	3.3200	3.3400	-17.122%	2	32	-4.192%
2025-08-20	4.0500	4.0500	3.9000	4.0300	-2.892%	9	32	-20.596%
2025-08-18	4.1500	4.1500	4.1500	4.1500	0.000%	1	26	-22.892%
2025-08-15	4.1500	4.1500	4.1500	4.1500	-29.060%	2	25	-22.892%
2025-07-29	5.7300	5.8500	5.7300	5.8500	-2.174%	2	24	-45.299%
2025-07-23	5.9800	5.9800	5.9800	5.9800	-11.276%	2	23	-46.488%
2025-07-22	6.6400	6.7400	6.6400	6.7400	+17.217%	2	23	-52.522%
2025-07-16	5.7500	5.7500	5.7500	5.7500	-14.815%	1	23	-44.348%
2025-07-10	6.7500	6.7500	6.7500	6.7500	-6.768%	2	23	-52.593%
2025-07-07	7.0900	7.2400	7.0900	7.2400	-4.106%	2	21	-55.801%
2025-07-03	7.4200	7.5700	7.3800	7.5500	+14.048%	4	22	-57.616%
2025-06-09	6.6200	6.6200	6.6200	6.6200	-8.690%	1	22	-51.662%
2025-05-27	6.9100	7.2500	6.9100	7.2500	+2.113%	2	21	-55.862%
2025-05-23	7.1000	7.1000	7.1000	7.1000	+4.874%	2	21	-54.930%
2025-05-21	6.7700	6.7700	6.7700	6.7700	-3.972%	1	21	-52.733%
2025-05-16	7.0000	7.1000	7.0000	7.0500	-0.564%	20	22	-54.610%
2025-05-15	7.1500	7.2000	7.0900	7.0900	-38.240%	5	12	-54.866%
2025-05-13	11.4800	11.4800	11.4800	11.4800	-21.798%	1	13	-72.125%
2025-04-21	14.6800	14.6800	14.6800	14.6800	+5.612%	1	13	-78.202%
2025-04-10	13.9000	13.9000	13.9000	13.9000	-19.186%	1	13	-76.978%
2025-04-07	17.3200	17.3200	17.2000	17.2000	+3.303%	2	12	-81.395%
2025-04-04	16.6500	16.6500	16.6500	16.6500	+30.078%	2	13	-80.781%
2025-04-03	12.8000	12.8000	12.8000	12.8000	+31.282%	1	14	-75.000%
2025-03-27	9.7500	9.7500	9.7500	9.7500	-5.248%	1	14	-67.179%
2025-03-07	10.3000	10.3000	10.2900	10.2900	-17.016%	4	13	-68.902%
2025-02-04	12.4000	12.4000	12.4000	12.4000	-14.483%	2	12	-74.194%
2024-12-09	14.5000	14.5000	14.5000	14.5000	-5.414%	10	10	-77.931%
2024-12-02	15.4000	15.4000	15.3300	15.3300	+0.065%	4	13	-79.126%
2024-11-26	15.3300	15.3300	15.3200	15.3200	+0.131%	2	11	-79.112%
2024-11-25	15.3000	15.3000	15.3000	15.3000	-0.714%	2	13	-79.085%
2024-11-19	15.4100	15.4100	15.4100	15.4100	+6.423%	1	11	-79.234%
2024-11-12	14.4800	14.4800	14.4800	14.4800	-23.588%	5	10	-77.901%
2024-11-11	18.9500	18.9500	18.9500	18.9500	0.000%	5	5	-83.113%