Dark

SE20270115P95
SE Jan 15 2027 95.00 Put (SE270115P00095000)
option OPRA

EOD

Aug 24, 2026

4.40+3.529%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	4.4000	4.4000	4.4000	4.4000	+3.529%	1	262	0.000%
2026-08-21	4.3000	4.3000	4.2500	4.2500	-1.163%	8	262	+3.529%
2026-08-20	4.3500	4.3500	4.3000	4.3000	+19.444%	2	264	+2.326%
2026-08-13	3.6000	3.6000	3.6000	3.6000	+4.348%	1	265	+22.222%
2026-08-11	4.3500	4.3500	3.4500	3.4500	-52.083%	4	265	+27.536%
2026-08-10	7.2000	7.2000	7.2000	7.2000	-5.263%	4	266	-38.889%
2026-08-07	7.6000	7.6000	7.6000	7.6000	-2.564%	2	267	-42.105%
2026-08-05	8.1000	8.1000	7.8000	7.8000	-36.791%	10	265	-43.590%
2026-07-24	12.2500	12.3400	12.2400	12.3400	+17.524%	105	270	-64.344%
2026-07-21	10.5000	10.5000	10.5000	10.5000	+5.000%	1	165	-58.095%
2026-07-20	10.0000	10.0000	10.0000	10.0000	-11.894%	1	165	-56.000%
2026-07-17	11.3500	11.3500	11.3500	11.3500	+32.439%	1	166	-61.233%
2026-07-15	8.5700	8.5700	8.5700	8.5700	-12.995%	30	167	-48.658%
2026-07-09	9.8500	9.8500	9.8500	9.8500	-9.633%	1	167	-55.330%
2026-07-06	10.9000	10.9000	10.9000	10.9000	-18.045%	4	166	-59.633%
2026-07-01	13.3000	13.3000	13.3000	13.3000	-11.979%	1	166	-66.917%
2026-06-29	15.1100	15.1100	15.1100	15.1100	-10.855%	1	167	-70.880%
2026-06-25	16.9500	16.9500	16.9500	16.9500	-7.629%	1	167	-74.041%
2026-06-15	18.4000	18.4000	18.3500	18.3500	-10.488%	2	167	-76.022%
2026-06-12	20.5000	20.5000	20.5000	20.5000	+0.490%	1	167	-78.537%
2026-06-09	20.5500	21.0500	20.4000	20.4000	+21.791%	35	167	-78.431%
2026-06-02	16.7500	16.7500	16.7500	16.7500	+3.268%	6	132	-73.731%
2026-06-01	16.2200	16.2200	16.2200	16.2200	-17.033%	1	126	-72.873%
2026-05-21	19.4000	19.5500	19.4000	19.5500	+1.295%	10	125	-77.494%
2026-05-19	19.4500	19.4500	19.3000	19.3000	+6.925%	2	125	-77.202%
2026-05-15	18.2500	18.2500	18.0500	18.0500	+4.698%	9	121	-75.623%
2026-05-14	17.2400	17.2400	17.2400	17.2400	+9.809%	1	112	-74.478%
2026-05-13	15.7500	15.9000	15.7000	15.7000	-27.146%	34	111	-71.975%
2026-05-05	21.5500	21.5500	21.5500	21.5500	-2.045%	5	111	-79.582%
2026-04-24	22.0000	22.0000	22.0000	22.0000	-0.677%	1	111	-80.000%
2026-04-23	22.1500	22.1500	22.1500	22.1500	+6.490%	1	110	-80.135%
2026-04-22	21.0500	21.0500	20.8000	20.8000	-1.655%	2	109	-78.846%
2026-04-10	21.0700	21.1500	21.0700	21.1500	-11.691%	6	107	-79.196%
2026-04-07	23.9500	23.9500	23.9500	23.9500	-1.237%	3	110	-81.628%
2026-04-02	24.3000	24.3000	24.2500	24.2500	+0.916%	2	105	-81.856%
2026-03-31	24.0300	24.0300	24.0300	24.0300	-7.577%	10	105	-81.690%
2026-03-30	26.0000	26.0000	26.0000	26.0000	+6.996%	1	115	-83.077%
2026-03-25	24.3000	24.3000	24.3000	24.3000	+0.413%	1	115	-81.893%
2026-03-19	24.5000	24.5000	24.2000	24.2000	+18.744%	15	114	-81.818%
2026-03-11	20.4900	20.4900	20.3800	20.3800	+7.831%	2	108	-78.410%
2026-03-05	18.9000	18.9000	18.9000	18.9000	-14.480%	10	109	-76.720%
2026-03-03	25.4000	25.4000	22.1000	22.1000	+44.444%	36	109	-80.090%
2026-03-02	15.3000	15.3000	15.3000	15.3000	+4.082%	2	110	-71.242%
2026-02-24	14.7000	14.7000	14.7000	14.7000	+18.548%	3	108	-70.068%
2026-02-19	12.4000	12.4000	12.4000	12.4000	-9.555%	10	105	-64.516%
2026-02-18	13.7100	13.7100	13.7100	13.7100	-8.600%	6	100	-67.907%
2026-02-13	15.0000	15.0000	15.0000	15.0000	+1.351%	1	94	-70.667%
2026-02-04	14.8000	14.8000	14.8000	14.8000	0.000%	31	94	-70.270%
2026-02-03	14.7100	14.8000	14.7100	14.8000	+56.946%	10	64	-70.270%
2026-01-29	9.4300	9.4300	9.4300	9.4300	-2.784%	1	54	-53.340%
2026-01-26	9.7000	9.7000	9.7000	9.7000	-7.177%	1	54	-54.639%
2025-12-15	10.4000	10.4500	10.4000	10.4500	+6.091%	25	53	-57.895%
2025-12-10	9.8500	9.8500	9.8500	9.8500	+7.065%	15	30	-55.330%
2025-11-21	9.2000	9.2000	9.2000	9.2000	+43.750%	3	17	-52.174%
2025-11-17	6.4000	6.4000	6.4000	6.4000	+16.576%	1	17	-31.250%
2025-10-22	5.4900	5.4900	5.4900	5.4900	+10.241%	1	16	-19.854%
2025-08-15	4.9400	4.9800	4.9400	4.9800	-29.462%	2	15	-11.647%
2025-07-31	7.0000	7.0600	7.0000	7.0600	+1.291%	2	14	-37.677%
2025-07-29	6.7900	6.9700	6.7900	6.9700	-1.831%	2	14	-36.872%
2025-07-23	6.9700	7.1000	6.9700	7.1000	-3.533%	2	14	-38.028%
2025-07-16	7.2100	7.3600	7.2100	7.3600	-12.589%	2	14	-40.217%
2025-07-10	8.2900	8.4200	8.2900	8.4200	+3.567%	2	14	-47.743%
2025-07-09	7.9400	8.1300	7.9400	8.1300	-9.162%	2	14	-45.879%
2025-07-03	8.7400	8.9500	8.6600	8.9500	+16.083%	4	16	-50.838%
2025-06-09	7.7100	7.7100	7.7100	7.7100	-7.332%	1	16	-42.931%
2025-05-27	8.0000	8.3200	8.0000	8.3200	+3.226%	2	17	-47.115%
2025-05-21	8.0600	8.0600	8.0600	8.0600	-1.827%	1	17	-45.409%
2025-05-15	8.2100	8.2100	8.2100	8.2100	-5.087%	1	16	-46.407%
2025-05-14	8.6500	8.6500	8.6500	8.6500	-28.865%	1	17	-49.133%
2025-03-25	12.1600	12.1600	12.1600	12.1600	-6.963%	4	16	-63.816%
2025-03-03	13.0700	13.0700	13.0700	13.0700	-3.614%	1	16	-66.335%
2025-02-10	13.6800	13.6800	13.5600	13.5600	-11.024%	14	17	-67.552%
2025-01-21	15.2400	15.2400	15.2400	15.2400	-17.622%	2	4	-71.129%
2025-01-13	18.5000	18.5000	18.5000	18.5000	+8.441%	2	5	-76.216%
2024-11-29	17.1000	17.1000	17.0600	17.0600	-0.059%	4	3	-74.209%
2024-11-26	17.0700	17.0700	17.0700	17.0700	-22.338%	2	5	-74.224%
2024-11-08	21.9800	21.9800	21.9800	21.9800	-11.192%	2	3	-79.982%
2024-09-23	24.7500	24.7500	24.7500	24.7500	-5.894%	1	2	-82.222%
2024-09-20	26.3000	26.3000	26.3000	26.3000	+2.017%	2	2	-83.270%
2024-09-19	25.7800	25.7800	25.7800	25.7800	0.000%	1	1	-82.933%