Dark

SES20260116C3
SES Jan 16 2026 3.00 Call (SES260116C00003000)
option OPRA

EOD

Dec 23, 2025

0.05000.000%(0.0000)59

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-23	0.0500	0.0500	0.0400	0.0500	0.000%	59	6,811	0.000%
2025-12-22	0.0500	0.0500	0.0100	0.0500	0.000%	278	6,757	0.000%
2025-12-19	0.0500	0.0800	0.0300	0.0500	-28.571%	144	6,732	0.000%
2025-12-18	0.0500	0.1000	0.0500	0.0700	+40.000%	115	6,622	-28.571%
2025-12-17	0.0500	0.0700	0.0400	0.0500	-37.500%	54	6,599	0.000%
2025-12-16	0.1000	0.1000	0.0500	0.0800	+60.000%	337	6,610	-37.500%
2025-12-15	0.0700	0.1000	0.0500	0.0500	-50.000%	96	6,727	0.000%
2025-12-12	0.1500	0.1500	0.1000	0.1000	-23.077%	227	6,712	-50.000%
2025-12-11	0.1500	0.1500	0.1000	0.1300	-7.143%	101	6,650	-61.538%
2025-12-10	0.1400	0.1500	0.0500	0.1400	+16.667%	590	6,645	-64.286%
2025-12-09	0.1500	0.1500	0.1000	0.1200	0.000%	199	6,653	-58.333%
2025-12-08	0.2000	0.2000	0.1000	0.1200	-25.000%	100	6,634	-58.333%
2025-12-05	0.2000	0.2000	0.1500	0.1600	-11.111%	195	6,664	-68.750%
2025-12-04	0.1000	0.2000	0.1000	0.1800	+80.000%	550	6,751	-72.222%
2025-12-03	0.0500	0.1000	0.0500	0.1000	0.000%	391	6,459	-50.000%
2025-12-02	0.1000	0.1200	0.0700	0.1000	0.000%	157	6,182	-50.000%
2025-12-01	0.1000	0.1000	0.0800	0.1000	-16.667%	110	6,107	-50.000%
2025-11-28	0.1000	0.1500	0.1000	0.1200	+33.333%	228	6,028	-58.333%
2025-11-26	0.1000	0.1000	0.0500	0.0900	+12.500%	100	5,993	-44.444%
2025-11-25	0.1000	0.1000	0.0500	0.0800	-20.000%	135	5,993	-37.500%
2025-11-24	0.1500	0.1500	0.0500	0.1000	0.000%	156	6,093	-50.000%
2025-11-21	0.1500	0.1500	0.1000	0.1000	-23.077%	195	6,120	-50.000%
2025-11-20	0.1500	0.2000	0.1200	0.1300	-13.333%	163	6,045	-61.538%
2025-11-19	0.1000	0.1500	0.1000	0.1500	0.000%	87	6,089	-66.667%
2025-11-18	0.1000	0.1600	0.1000	0.1500	+50.000%	105	6,067	-66.667%
2025-11-17	0.1000	0.2000	0.1000	0.1000	-50.000%	93	5,987	-50.000%
2025-11-14	0.2000	0.2500	0.1700	0.2000	-20.000%	77	5,985	-75.000%
2025-11-13	0.2000	0.3000	0.1500	0.2500	-10.714%	62	6,000	-80.000%
2025-11-12	0.5000	0.5000	0.2500	0.2800	-17.647%	106	5,999	-82.143%
2025-11-11	0.4000	0.4500	0.2900	0.3400	-5.556%	72	5,958	-85.294%
2025-11-10	0.4500	0.4500	0.3000	0.3600	-20.000%	761	5,953	-86.111%
2025-11-07	0.3000	0.5000	0.2500	0.4500	+40.625%	1,069	6,023	-88.889%
2025-11-06	0.4000	0.4500	0.3000	0.3200	-8.571%	233	5,451	-84.375%
2025-11-05	0.5000	0.5000	0.2700	0.3500	+20.690%	153	5,298	-85.714%
2025-11-04	0.3000	0.3500	0.2800	0.2900	-23.684%	753	5,273	-82.759%
2025-11-03	0.4500	0.5500	0.3500	0.3800	-5.000%	64	4,889	-86.842%
2025-10-31	0.3500	0.4500	0.3500	0.4000	+25.000%	205	4,889	-87.500%
2025-10-30	0.3200	0.4000	0.3000	0.3200	-13.514%	126	4,792	-84.375%
2025-10-29	0.4000	0.4000	0.3500	0.3700	-9.756%	177	4,741	-86.486%
2025-10-28	0.5500	0.5500	0.4000	0.4100	-18.000%	212	4,795	-87.805%
2025-10-27	0.6000	0.6000	0.4700	0.5000	-13.793%	287	4,870	-90.000%
2025-10-24	0.6600	0.7000	0.5000	0.5800	+28.889%	371	4,870	-91.379%
2025-10-23	0.5500	0.5500	0.4500	0.4500	-25.000%	45	4,620	-88.889%
2025-10-22	0.7000	0.7000	0.4400	0.6000	-13.043%	696	4,596	-91.667%
2025-10-21	1.0000	1.0000	0.6500	0.6900	-27.368%	521	4,859	-92.754%
2025-10-20	1.0000	1.1000	0.9500	0.9500	+2.151%	546	5,198	-94.737%
2025-10-17	0.9500	1.0000	0.7500	0.9300	-3.125%	302	5,063	-94.624%
2025-10-16	1.2500	1.2500	0.9500	0.9600	-23.200%	643	4,881	-94.792%
2025-10-15	1.1500	1.4300	1.0000	1.2500	+13.636%	707	4,949	-96.000%
2025-10-14	1.2500	1.2600	1.0000	1.1000	-12.000%	507	5,179	-95.455%
2025-10-13	1.4000	1.4000	1.0800	1.2500	+26.263%	2,033	4,909	-96.000%
2025-10-10	1.0000	1.3600	0.9000	0.9900	+6.452%	1,750	5,015	-94.949%
2025-10-09	0.9000	1.0500	0.7500	0.9300	+16.250%	1,167	5,207	-94.624%
2025-10-08	0.9500	0.9500	0.7600	0.8000	0.000%	739	5,349	-93.750%
2025-10-07	0.7500	1.0000	0.6500	0.8000	+42.857%	3,153	4,230	-93.750%
2025-10-06	0.4000	0.6500	0.4000	0.5600	+24.444%	3,200	4,230	-91.071%
2025-10-03	0.3500	0.4500	0.3000	0.4500	+80.000%	266	1,935	-88.889%
2025-10-02	0.3000	0.3000	0.2200	0.2500	0.000%	53	1,787	-80.000%
2025-10-01	0.3000	0.3000	0.2500	0.2500	+19.048%	128	1,796	-80.000%
2025-09-30	0.2500	0.2500	0.2000	0.2100	-22.222%	190	1,798	-76.190%
2025-09-29	0.3500	0.3500	0.2500	0.2700	-15.625%	237	1,675	-81.481%
2025-09-26	0.2500	0.3700	0.2500	0.3200	-8.571%	188	1,557	-84.375%
2025-09-25	0.3500	0.3500	0.2500	0.3500	+2.941%	210	1,570	-85.714%
2025-09-24	0.4000	0.4500	0.3000	0.3400	-15.000%	121	1,404	-85.294%
2025-09-23	0.4300	0.5000	0.3500	0.4000	0.000%	476	1,315	-87.500%
2025-09-22	0.2500	0.4000	0.2500	0.4000	+60.000%	242	947	-87.500%
2025-09-19	0.2000	0.2500	0.1900	0.2500	+25.000%	40	891	-80.000%
2025-09-18	0.2500	0.2500	0.2000	0.2000	+42.857%	55	851	-75.000%
2025-09-17	0.1400	0.1400	0.1400	0.1400	-6.667%	1	799	-64.286%
2025-09-15	0.1000	0.1700	0.1000	0.1500	+50.000%	16	799	-66.667%
2025-09-12	0.1500	0.1500	0.1000	0.1000	-33.333%	7	799	-50.000%
2025-09-11	0.1500	0.1500	0.1400	0.1500	+50.000%	210	792	-66.667%
2025-09-04	0.1000	0.1000	0.1000	0.1000	-33.333%	5	606	-50.000%
2025-08-26	0.1800	0.1800	0.1500	0.1500	-16.667%	2	601	-66.667%
2025-08-22	0.1800	0.1800	0.1800	0.1800	+5.882%	1	600	-72.222%
2025-08-21	0.1500	0.1700	0.1200	0.1700	+6.250%	22	599	-70.588%
2025-08-19	0.1600	0.1600	0.1600	0.1600	+60.000%	1	599	-68.750%
2025-08-18	0.1000	0.1000	0.1000	0.1000	-44.444%	450	599	-50.000%
2025-08-12	0.2200	0.2200	0.1800	0.1800	-10.000%	2	173	-72.222%
2025-08-06	0.2500	0.2500	0.2000	0.2000	+5.263%	3	172	-75.000%
2025-08-05	0.2000	0.2200	0.1500	0.1900	-24.000%	208	170	-73.684%
2025-08-01	0.2500	0.2500	0.2500	0.2500	0.000%	1	76	-80.000%
2025-07-29	0.3500	0.3500	0.2500	0.2500	-28.571%	47	75	-80.000%
2025-07-28	0.3500	0.3500	0.3500	0.3500	-36.364%	1	58	-85.714%
2025-07-23	0.5500	0.5500	0.5500	0.5500	+175.000%	10	57	-90.909%
2025-07-21	0.2700	0.2700	0.2000	0.2000	+33.333%	43	47	-75.000%
2025-06-30	0.1500	0.1500	0.1500	0.1500	0.000%	5	12	-66.667%
2025-06-27	0.1500	0.1500	0.1500	0.1500	-88.095%	2	7	-66.667%
2025-06-03	1.2600	1.2600	1.2600	1.2600	0.000%	5	5	-96.032%