Dark

SES20270115C2
SES Jan 15 2027 2.00 Call (SES270115C00002000)
option OPRA

EOD

Oct 1, 2026

0.05000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0300	0.0500	0.0300	0.0500	0.000%	11	4,628	0.000%
2026-09-30	0.0300	0.0500	0.0300	0.0500	+400.000%	61	4,617	0.000%
2026-09-29	0.0100	0.0100	0.0100	0.0100	-50.000%	1	4,557	+400.000%
2026-09-25	0.0200	0.0200	0.0200	0.0200	-33.333%	1	4,558	+150.000%
2026-09-23	0.0300	0.0300	0.0300	0.0300	+50.000%	2	4,559	+66.667%
2026-09-17	0.0200	0.0200	0.0200	0.0200	-33.333%	1	4,557	+150.000%
2026-08-24	0.0300	0.0300	0.0300	0.0300	-40.000%	20	4,558	+66.667%
2026-08-21	0.0500	0.0500	0.0400	0.0500	-66.667%	133	4,578	0.000%
2026-08-18	0.1500	0.1500	0.1500	0.1500	+50.000%	1	4,538	-66.667%
2026-08-17	0.1000	0.1000	0.1000	0.1000	0.000%	1	4,539	-50.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	+100.000%	50	4,539	-50.000%
2026-07-23	0.0500	0.0500	0.0500	0.0500	0.000%	1	4,489	0.000%
2026-07-20	0.0500	0.0500	0.0500	0.0500	0.000%	5	4,490	0.000%
2026-07-16	0.0500	0.0500	0.0500	0.0500	-75.000%	1	4,495	0.000%
2026-07-13	0.2000	0.2000	0.2000	0.2000	+42.857%	1	4,495	-75.000%
2026-07-10	0.1400	0.1400	0.1400	0.1400	0.000%	25	4,495	-64.286%
2026-07-09	0.0500	0.1400	0.0500	0.1400	+7.692%	11	4,470	-64.286%
2026-07-08	0.1300	0.1300	0.1300	0.1300	0.000%	10	4,480	-61.538%
2026-07-06	0.2500	0.2500	0.1300	0.1300	-13.333%	1,702	4,470	-61.538%
2026-06-30	0.1500	0.2000	0.1400	0.1500	0.000%	115	4,471	-66.667%
2026-06-29	0.1700	0.2500	0.1500	0.1500	+7.143%	161	4,451	-66.667%
2026-06-25	0.1400	0.1400	0.1400	0.1400	-30.000%	1	4,451	-64.286%
2026-06-22	0.2000	0.2200	0.1500	0.2000	-13.043%	4	4,451	-75.000%
2026-06-17	0.2500	0.2500	0.2300	0.2300	-8.000%	11	4,439	-78.261%
2026-06-16	0.2500	0.2500	0.2500	0.2500	0.000%	100	4,439	-80.000%
2026-06-15	0.3000	0.3000	0.2200	0.2500	0.000%	1,715	2,624	-80.000%
2026-06-10	0.2500	0.2500	0.1500	0.2500	-28.571%	103	2,624	-80.000%
2026-06-04	0.3500	0.3500	0.3500	0.3500	0.000%	3	2,526	-85.714%
2026-06-03	0.3500	0.3800	0.3000	0.3500	-14.634%	7	2,526	-85.714%
2026-06-02	0.4300	0.4400	0.4100	0.4100	+2.500%	41	2,529	-87.805%
2026-06-01	0.3000	0.4000	0.3000	0.4000	0.000%	5	2,488	-87.500%
2026-05-29	0.4000	0.4000	0.3000	0.4000	-6.977%	948	2,485	-87.500%
2026-05-28	0.4000	0.4500	0.3900	0.4300	+22.857%	613	2,229	-88.372%
2026-05-27	0.3000	0.3700	0.3000	0.3500	+16.667%	710	1,849	-85.714%
2026-05-26	0.3000	0.3500	0.3000	0.3000	+7.143%	12	1,269	-83.333%
2026-05-22	0.3000	0.3000	0.2800	0.2800	-6.667%	94	1,269	-82.143%
2026-05-21	0.3000	0.3000	0.3000	0.3000	+36.364%	10	1,220	-83.333%
2026-05-20	0.2200	0.2200	0.2200	0.2200	0.000%	100	1,220	-77.273%
2026-05-19	0.2500	0.2500	0.2200	0.2200	-21.429%	92	1,160	-77.273%
2026-05-18	0.2500	0.2800	0.2500	0.2800	+12.000%	2	1,160	-82.143%
2026-05-14	0.3500	0.3500	0.2500	0.2500	0.000%	14	1,160	-80.000%
2026-05-13	0.4300	0.7500	0.2500	0.2500	-7.407%	64	1,108	-80.000%
2026-05-11	0.2500	0.2700	0.2100	0.2700	+35.000%	19	1,108	-81.481%
2026-05-07	0.2500	0.2500	0.2000	0.2000	+11.111%	5	1,093	-75.000%
2026-05-06	0.1800	0.1800	0.1800	0.1800	-40.000%	1	1,090	-72.222%
2026-04-30	0.3500	0.3500	0.3000	0.3000	+50.000%	35	1,091	-83.333%
2026-04-28	0.2000	0.2000	0.2000	0.2000	-33.333%	1	1,091	-75.000%
2026-04-27	0.3000	0.3000	0.3000	0.3000	-14.286%	2	1,092	-83.333%
2026-04-24	0.3500	0.3500	0.3500	0.3500	-7.895%	5	1,092	-85.714%
2026-04-23	0.3800	0.3800	0.3800	0.3800	+40.741%	1	1,092	-86.842%
2026-04-21	0.2700	0.2700	0.2700	0.2700	-15.625%	7	1,098	-81.481%
2026-04-17	0.3000	0.3300	0.3000	0.3200	+6.667%	6	1,098	-84.375%
2026-04-16	0.3300	0.4000	0.3000	0.3000	+25.000%	4	1,100	-83.333%
2026-04-14	0.3000	0.3000	0.2300	0.2400	-22.581%	31	1,098	-79.167%
2026-04-13	0.3100	0.3100	0.3100	0.3100	+47.619%	1	1,073	-83.871%
2026-04-09	0.2100	0.2100	0.2100	0.2100	0.000%	1	1,072	-76.190%
2026-04-08	0.2100	0.2100	0.2100	0.2100	-8.696%	3	1,072	-76.190%
2026-04-07	0.2300	0.2300	0.2300	0.2300	-8.000%	50	1,072	-78.261%
2026-04-06	0.2500	0.2500	0.2500	0.2500	0.000%	100	1,072	-80.000%
2026-04-02	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,064	-80.000%
2026-04-01	0.2500	0.2500	0.2500	0.2500	+8.696%	5	1,064	-80.000%
2026-03-31	0.2700	0.2700	0.2000	0.2300	+15.000%	283	1,069	-78.261%
2026-03-27	0.2000	0.2000	0.2000	0.2000	-33.333%	10	845	-75.000%
2026-03-25	0.2500	0.3000	0.2500	0.3000	+3.448%	4	855	-83.333%
2026-03-23	0.2900	0.2900	0.2900	0.2900	+45.000%	3	856	-82.759%
2026-03-18	0.3800	0.4500	0.2000	0.2000	-42.857%	3	856	-75.000%
2026-03-17	0.4000	0.4000	0.3500	0.3500	-28.571%	6	856	-85.714%
2026-03-11	0.4900	0.4900	0.4900	0.4900	+2.083%	3	861	-89.796%
2026-03-10	0.6000	0.6000	0.4800	0.4800	-4.000%	102	859	-89.583%
2026-03-09	0.5000	0.5000	0.5000	0.5000	+25.000%	16	885	-90.000%
2026-03-06	0.6000	0.6000	0.4000	0.4000	0.000%	13	869	-87.500%
2026-03-05	0.4000	0.4000	0.3500	0.4000	-46.667%	35	867	-87.500%
2026-03-04	0.7000	0.7500	0.7000	0.7500	+20.968%	31	861	-93.333%
2026-03-03	0.6500	0.6500	0.6200	0.6200	-22.500%	2	831	-91.935%
2026-02-26	0.8000	0.8000	0.8000	0.8000	+6.667%	1	831	-93.750%
2026-02-25	0.7500	0.7500	0.7500	0.7500	+15.385%	1	829	-93.333%
2026-02-24	0.6500	0.6500	0.6500	0.6500	-7.143%	1	829	-92.308%
2026-02-23	0.7000	0.7100	0.4000	0.7000	-9.091%	23	829	-92.857%
2026-02-19	0.7800	0.7800	0.7700	0.7700	+10.000%	8	821	-93.506%
2026-02-17	0.7500	0.7500	0.7000	0.7000	-6.667%	7	822	-92.857%
2026-02-12	0.7500	0.7500	0.7500	0.7500	-11.765%	1	824	-93.333%
2026-02-11	1.0500	1.0500	0.8500	0.8500	-19.048%	16	825	-94.118%
2026-02-10	1.0500	1.0500	1.0500	1.0500	+50.000%	10	810	-95.238%
2026-02-05	0.6800	0.8100	0.6800	0.7000	-12.500%	27	800	-92.857%
2026-02-04	0.9900	1.1300	0.5500	0.8000	-20.000%	12	788	-93.750%
2026-02-03	1.0000	1.0000	1.0000	1.0000	0.000%	2	787	-95.000%
2026-02-02	1.0400	1.0500	1.0000	1.0000	+5.263%	9	788	-95.000%
2026-01-30	1.0000	1.0500	0.9500	0.9500	-26.923%	26	791	-94.737%
2026-01-27	1.3000	1.3000	1.3000	1.3000	+30.000%	1	793	-96.154%
2026-01-26	1.1000	1.2000	1.0000	1.0000	-22.481%	18	792	-95.000%
2026-01-23	1.3000	1.4000	1.2900	1.2900	-7.194%	4	803	-96.124%
2026-01-22	1.3000	1.4000	1.3000	1.3900	+15.833%	121	803	-96.403%
2026-01-21	1.5000	1.5000	1.2000	1.2000	-2.439%	13	809	-95.833%
2026-01-20	1.2400	1.2400	1.2300	1.2300	-1.600%	7	803	-95.935%
2026-01-16	1.2500	1.2500	1.2500	1.2500	+1.626%	2	795	-96.000%
2026-01-15	1.1800	1.2300	1.1000	1.2300	+2.500%	15	795	-95.935%
2026-01-14	1.1000	1.2000	1.1000	1.2000	+3.448%	23	782	-95.833%
2026-01-13	1.2000	1.3000	1.1600	1.1600	+0.870%	8	799	-95.690%
2026-01-12	1.1300	1.1500	1.1300	1.1500	+4.545%	3	795	-95.652%
2026-01-09	1.1000	1.1500	1.0500	1.1000	-2.655%	9	793	-95.455%
2026-01-08	1.0000	1.1500	1.0000	1.1300	+11.881%	33	797	-95.575%
2026-01-07	1.1500	1.1500	1.0100	1.0100	-12.174%	3	801	-95.050%
2026-01-06	1.1500	1.1500	1.1500	1.1500	+1.770%	2	801	-95.652%
2026-01-05	1.0000	1.1300	1.0000	1.1300	+16.495%	55	852	-95.575%
2026-01-02	0.9000	0.9800	0.8800	0.9700	-7.619%	53	852	-94.845%
2025-12-30	0.7500	1.0500	0.7500	1.0500	+3.960%	11	825	-95.238%
2025-12-29	0.9000	1.0100	0.9000	1.0100	-8.182%	110	825	-95.050%
2025-12-26	1.1000	1.1000	0.9700	1.1000	+10.000%	201	821	-95.455%
2025-12-23	1.0000	1.2000	1.0000	1.0000	-9.091%	25	830	-95.000%
2025-12-19	0.4500	1.1000	0.4500	1.1000	+15.789%	6	834	-95.455%
2025-12-18	0.9500	0.9500	0.9500	0.9500	0.000%	2	833	-94.737%
2025-12-17	0.9000	0.9500	0.9000	0.9500	+5.556%	17	834	-94.737%
2025-12-16	0.9000	0.9000	0.9000	0.9000	-10.000%	10	838	-94.444%
2025-12-15	1.0000	1.0000	1.0000	1.0000	-13.043%	9	848	-95.000%
2025-12-12	1.1100	1.2500	1.1000	1.1500	+4.545%	39	840	-95.652%
2025-12-11	0.9000	1.1000	0.9000	1.1000	+10.000%	3	828	-95.455%
2025-12-10	1.0000	1.0000	1.0000	1.0000	0.000%	2	828	-95.000%
2025-12-09	1.0000	1.0000	1.0000	1.0000	-7.407%	1	830	-95.000%
2025-12-08	1.2500	1.2500	1.0800	1.0800	-16.923%	3	829	-95.370%
2025-12-04	1.1200	1.3000	1.1200	1.3000	+30.000%	39	830	-96.154%
2025-12-03	1.0000	1.0000	0.8800	1.0000	-7.407%	5	836	-95.000%
2025-11-28	1.0500	1.1300	1.0500	1.0800	+2.857%	8	835	-95.370%
2025-11-26	1.0500	1.0500	1.0500	1.0500	+14.130%	5	830	-95.238%
2025-11-25	1.0000	1.0000	0.8400	0.9200	-2.128%	7	830	-94.565%
2025-11-24	0.9000	0.9500	0.9000	0.9400	+10.588%	10	824	-94.681%
2025-11-21	0.8500	0.9000	0.8500	0.8500	-15.000%	6	823	-94.118%
2025-11-20	1.0100	1.1000	1.0000	1.0000	+5.263%	23	826	-95.000%
2025-11-19	0.9500	0.9500	0.9500	0.9500	-13.636%	5	815	-94.737%
2025-11-18	0.9500	1.1000	0.9500	1.1000	+14.583%	3	815	-95.455%
2025-11-17	1.3000	1.3000	0.9600	0.9600	-8.571%	2	814	-94.792%
2025-11-14	1.1100	1.1100	1.0200	1.0500	-19.231%	76	815	-95.238%
2025-11-12	1.2800	1.3000	1.2800	1.3000	-33.333%	2	885	-96.154%
2025-11-07	0.7000	1.9500	0.7000	1.9500	+56.000%	18	884	-97.436%
2025-11-06	1.5000	1.5000	1.2500	1.2500	-11.348%	14	886	-96.000%
2025-11-05	1.2700	1.4100	1.2700	1.4100	+16.529%	35	890	-96.454%
2025-11-04	1.2100	1.2100	1.2100	1.2100	-3.200%	5	904	-95.868%
2025-11-03	1.4500	1.4500	1.2500	1.2500	-16.667%	85	815	-96.000%
2025-10-31	1.5000	1.5000	1.5000	1.5000	+20.000%	2	815	-96.667%
2025-10-30	1.3000	1.3000	1.2500	1.2500	-2.344%	6	814	-96.000%
2025-10-29	1.2800	1.2800	1.2800	1.2800	-22.424%	3	809	-96.094%
2025-10-28	1.3300	1.6500	1.3300	1.6500	-10.811%	7	812	-96.970%
2025-10-27	1.6000	1.8500	1.6000	1.8500	+15.625%	24	790	-97.297%
2025-10-24	1.7000	1.7000	1.6000	1.6000	+11.111%	7	790	-96.875%
2025-10-23	1.5900	1.5900	1.4400	1.4400	-4.000%	6	783	-96.528%
2025-10-22	1.7500	1.7500	1.1500	1.5000	-18.919%	36	783	-96.667%
2025-10-21	2.0100	2.0100	1.8500	1.8500	-15.909%	15	755	-97.297%
2025-10-20	2.1500	2.3000	2.1300	2.2000	+10.000%	11	751	-97.727%
2025-10-17	1.8800	2.0000	1.8800	2.0000	-4.762%	21	755	-97.500%
2025-10-16	2.3000	2.3000	2.0000	2.1000	-14.634%	114	755	-97.619%
2025-10-15	2.5000	2.5500	2.1000	2.4600	+9.333%	59	761	-97.967%
2025-10-14	2.0000	2.2500	2.0000	2.2500	-2.174%	15	788	-97.778%
2025-10-13	2.2900	2.3500	2.2000	2.3000	+19.792%	19	778	-97.826%
2025-10-10	2.0500	2.4400	1.9200	1.9200	+1.053%	87	768	-97.396%
2025-10-09	2.0000	2.1200	1.8500	1.9000	+6.742%	37	833	-97.368%
2025-10-08	1.8500	1.8500	1.7000	1.7800	+3.488%	17	828	-97.191%
2025-10-07	1.7500	2.0000	1.5000	1.7200	+17.808%	378	822	-97.093%
2025-10-06	1.3000	1.5000	1.2500	1.4600	+32.727%	119	682	-96.575%
2025-10-03	1.0000	1.2000	1.0000	1.1000	+27.907%	104	607	-95.455%
2025-10-02	0.9500	0.9500	0.8600	0.8600	-4.444%	68	548	-94.186%
2025-10-01	0.9000	0.9500	0.8600	0.9000	+11.111%	56	525	-94.444%
2025-09-30	0.8800	0.8800	0.7500	0.8100	-46.000%	51	486	-93.827%
2025-09-29	1.0100	1.5000	0.8500	1.5000	+57.895%	43	441	-96.667%
2025-09-26	1.6500	1.6500	0.9000	0.9500	-5.000%	15	403	-94.737%
2025-09-25	0.9500	1.0500	0.9000	1.0000	-13.043%	41	394	-95.000%
2025-09-24	1.0500	1.1500	0.9800	1.1500	+9.524%	7	368	-95.652%
2025-09-23	1.4000	1.4000	1.0000	1.0500	+5.000%	231	365	-95.238%
2025-09-22	0.9000	1.0500	0.8500	1.0000	+17.647%	140	146	-95.000%
2025-09-19	0.6700	0.8500	0.6700	0.8500	+11.842%	17	31	-94.118%
2025-09-18	0.7800	0.7800	0.7600	0.7600	0.000%	14	14	-93.421%