Dark

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

EOD

Jul 1, 2026

10.00-20.509%(-2.58)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.8000	10.0000	9.8000	10.0000	-20.509%	3	1,012	0.000%
2026-06-29	12.5800	12.5800	12.5800	12.5800	-12.334%	2	1,010	-20.509%
2026-06-26	14.3500	14.3500	14.3500	14.3500	+0.350%	2	1,010	-30.314%
2026-06-25	14.2500	14.5000	14.1500	14.3000	+9.579%	19	1,012	-30.070%
2026-06-24	13.2000	13.2000	13.0500	13.0500	-9.375%	2	1,012	-23.372%
2026-06-22	14.3600	14.4000	14.3500	14.4000	+3.300%	3	1,012	-30.556%
2026-06-18	13.9400	13.9400	13.9400	13.9400	-9.773%	1	1,013	-28.264%
2026-06-16	15.3500	15.5500	15.3500	15.4500	-10.435%	7	1,013	-35.275%
2026-06-12	17.2500	17.2500	17.2500	17.2500	+1.173%	4	1,013	-42.029%
2026-06-11	17.6500	17.6500	17.0500	17.0500	-6.061%	8	1,013	-41.349%
2026-06-10	18.1500	18.1500	18.1500	18.1500	+5.217%	2	1,013	-44.904%
2026-06-09	17.4500	17.4500	17.2500	17.2500	+0.583%	2	1,015	-42.029%
2026-06-08	17.1500	17.1500	17.1500	17.1500	+18.276%	4	1,014	-41.691%
2026-06-04	14.6000	14.6000	14.5000	14.5000	+3.571%	2	1,010	-31.034%
2026-05-27	14.0000	14.0000	14.0000	14.0000	-12.226%	1	1,010	-28.571%
2026-05-26	15.4100	16.0500	15.4100	15.9500	-6.452%	3	1,009	-37.304%
2026-05-22	16.7500	17.0500	16.7500	17.0500	+3.647%	2	1,008	-41.349%
2026-05-21	16.5500	16.5700	16.3500	16.4500	-2.374%	421	1,008	-39.210%
2026-05-20	16.8500	16.8500	16.7000	16.8500	+2.744%	9	1,008	-40.653%
2026-05-19	16.0000	16.4000	16.0000	16.4000	+4.459%	311	610	-39.024%
2026-05-18	15.8500	15.8500	15.7000	15.7000	+1.816%	26	610	-36.306%
2026-05-14	15.2500	15.5800	15.2500	15.4200	+17.710%	7	610	-35.149%
2026-05-13	13.1500	13.3500	13.0500	13.1000	+1.158%	37	595	-23.664%
2026-05-12	13.1500	14.3000	12.9500	12.9500	-28.255%	20	595	-22.780%
2026-05-11	18.5100	18.5100	18.0500	18.0500	-3.733%	3	595	-44.598%
2026-04-30	18.8500	18.8500	18.7500	18.7500	-4.580%	3	583	-46.667%
2026-04-29	19.7500	19.7500	19.6500	19.6500	+4.800%	7	582	-49.109%
2026-04-24	19.1000	19.1000	18.7500	18.7500	+18.297%	6	578	-46.667%
2026-04-17	15.7500	15.8500	15.7500	15.8500	-1.246%	100	574	-36.909%
2026-04-16	16.0500	16.0500	16.0500	16.0500	-6.686%	10	475	-37.695%
2026-04-15	17.2000	17.2000	17.2000	17.2000	-2.825%	1	465	-41.860%
2026-04-08	17.5000	17.7000	17.5000	17.7000	-14.286%	7	464	-43.503%
2026-04-07	20.7000	20.7000	20.6500	20.6500	-10.838%	3	463	-51.574%
2026-03-27	23.1600	23.1600	23.1600	23.1600	+10.286%	1	460	-56.822%
2026-03-26	20.8000	21.0000	20.8000	21.0000	-5.830%	4	461	-52.381%
2026-03-24	22.3000	22.3000	22.3000	22.3000	+5.189%	2	460	-55.157%
2026-03-19	21.5000	21.5000	21.2000	21.2000	+12.169%	3	458	-52.830%
2026-03-18	18.9000	18.9000	18.9000	18.9000	+4.305%	1	456	-47.090%
2026-03-17	18.1200	18.1200	18.1200	18.1200	-5.625%	2	456	-44.812%
2026-03-13	19.2000	19.2000	19.2000	19.2000	+9.527%	4	454	-47.917%
2026-03-11	17.5300	17.5300	17.5300	17.5300	+0.979%	1	454	-42.955%
2026-03-10	17.3600	17.3600	17.3600	17.3600	+5.212%	2	455	-42.396%
2026-03-05	16.5000	16.5000	16.5000	16.5000	-8.940%	1	453	-39.394%
2026-03-04	19.0000	19.0000	18.1200	18.1200	-3.514%	12	452	-44.812%
2026-03-03	21.4000	21.6200	18.6000	18.7800	+42.489%	282	442	-46.752%
2026-03-02	12.9000	13.1800	12.9000	13.1800	+2.012%	20	168	-24.127%
2026-02-25	12.9200	12.9200	12.9200	12.9200	+17.455%	1	147	-22.601%
2026-02-18	11.1700	11.1700	11.0000	11.0000	-7.329%	21	147	-9.091%
2026-02-17	11.8400	11.8700	11.8400	11.8700	+12.405%	20	127	-15.754%
2026-02-10	10.5600	10.5600	10.5600	10.5600	-12.000%	6	107	-5.303%
2026-02-09	11.8500	12.0000	11.8500	12.0000	-9.707%	5	103	-16.667%
2026-02-04	13.2900	13.2900	13.2900	13.2900	+13.590%	1	98	-24.755%
2026-02-03	11.7000	11.7000	11.7000	11.7000	+12.500%	1	97	-14.530%
2026-02-02	9.5500	10.4000	9.5500	10.4000	+17.914%	2	97	-3.846%
2026-01-30	8.8100	8.8200	8.7600	8.8200	+10.943%	5	95	+13.379%
2026-01-16	7.9500	7.9500	7.9500	7.9500	+11.972%	1	90	+25.786%
2026-01-14	7.1000	7.1000	7.1000	7.1000	+10.078%	1	90	+40.845%
2026-01-12	6.7500	6.7500	6.4500	6.4500	+4.032%	5	90	+55.039%
2026-01-07	6.1900	6.2000	6.1900	6.2000	-9.753%	2	95	+61.290%
2026-01-02	6.9500	6.9500	6.8700	6.8700	-8.400%	2	95	+45.560%
2025-12-26	7.5000	7.5000	7.5000	7.5000	-18.478%	1	94	+33.333%
2025-12-22	9.2000	9.2000	9.2000	9.2000	+4.545%	2	93	+8.696%
2025-12-16	8.6500	8.8000	8.6500	8.8000	+6.024%	62	93	+13.636%
2025-12-10	8.2500	8.3000	8.2500	8.3000	+6.003%	21	47	+20.482%
2025-12-08	7.8300	7.8300	7.8300	7.8300	+15.147%	1	35	+27.714%
2025-12-01	6.8000	6.8000	6.8000	6.8000	+50.442%	1	34	+47.059%
2025-10-22	4.5200	4.5200	4.5200	4.5200	-9.600%	1	33	+121.239%
2025-10-20	5.0800	5.1000	5.0000	5.0000	-9.091%	3	33	+100.000%
2025-10-17	5.5000	5.5000	5.5000	5.5000	+59.420%	5	32	+81.818%
2025-10-03	3.4500	3.4500	3.4500	3.4500	0.000%	8	31	+189.855%
2025-09-16	3.4500	3.4500	3.4500	3.4500	+3.293%	1	31	+189.855%
2025-09-04	3.3200	3.3400	3.3200	3.3400	-17.122%	2	32	+199.401%
2025-08-20	4.0500	4.0500	3.9000	4.0300	-2.892%	9	32	+148.139%
2025-08-18	4.1500	4.1500	4.1500	4.1500	0.000%	1	26	+140.964%
2025-08-15	4.1500	4.1500	4.1500	4.1500	-29.060%	2	25	+140.964%
2025-07-29	5.7300	5.8500	5.7300	5.8500	-2.174%	2	24	+70.940%
2025-07-23	5.9800	5.9800	5.9800	5.9800	-11.276%	2	23	+67.224%
2025-07-22	6.6400	6.7400	6.6400	6.7400	+17.217%	2	23	+48.368%
2025-07-16	5.7500	5.7500	5.7500	5.7500	-14.815%	1	23	+73.913%
2025-07-10	6.7500	6.7500	6.7500	6.7500	-6.768%	2	23	+48.148%
2025-07-07	7.0900	7.2400	7.0900	7.2400	-4.106%	2	21	+38.122%
2025-07-03	7.4200	7.5700	7.3800	7.5500	+14.048%	4	22	+32.450%
2025-06-09	6.6200	6.6200	6.6200	6.6200	-8.690%	1	22	+51.057%
2025-05-27	6.9100	7.2500	6.9100	7.2500	+2.113%	2	21	+37.931%
2025-05-23	7.1000	7.1000	7.1000	7.1000	+4.874%	2	21	+40.845%
2025-05-21	6.7700	6.7700	6.7700	6.7700	-3.972%	1	21	+47.710%
2025-05-16	7.0000	7.1000	7.0000	7.0500	-0.564%	20	22	+41.844%
2025-05-15	7.1500	7.2000	7.0900	7.0900	-38.240%	5	12	+41.044%
2025-05-13	11.4800	11.4800	11.4800	11.4800	-21.798%	1	13	-12.892%
2025-04-21	14.6800	14.6800	14.6800	14.6800	+5.612%	1	13	-31.880%
2025-04-10	13.9000	13.9000	13.9000	13.9000	-19.186%	1	13	-28.058%
2025-04-07	17.3200	17.3200	17.2000	17.2000	+3.303%	2	12	-41.860%
2025-04-04	16.6500	16.6500	16.6500	16.6500	+30.078%	2	13	-39.940%
2025-04-03	12.8000	12.8000	12.8000	12.8000	+31.282%	1	14	-21.875%
2025-03-27	9.7500	9.7500	9.7500	9.7500	-5.248%	1	14	+2.564%
2025-03-07	10.3000	10.3000	10.2900	10.2900	-17.016%	4	13	-2.818%
2025-02-04	12.4000	12.4000	12.4000	12.4000	-14.483%	2	12	-19.355%
2024-12-09	14.5000	14.5000	14.5000	14.5000	-5.414%	10	10	-31.034%
2024-12-02	15.4000	15.4000	15.3300	15.3300	+0.065%	4	13	-34.768%
2024-11-26	15.3300	15.3300	15.3200	15.3200	+0.131%	2	11	-34.726%
2024-11-25	15.3000	15.3000	15.3000	15.3000	-0.714%	2	13	-34.641%
2024-11-19	15.4100	15.4100	15.4100	15.4100	+6.423%	1	11	-35.107%
2024-11-12	14.4800	14.4800	14.4800	14.4800	-23.588%	5	10	-30.939%
2024-11-11	18.9500	18.9500	18.9500	18.9500	0.000%	5	5	-47.230%