Dark

SES20270115C3
SES Jan 15 2027 3.00 Call (SES270115C00003000)
option OPRA

EOD

Aug 3, 2026

0.0300-40.000%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0500	0.0500	0.0300	0.0300	-40.000%	4	1,721	0.000%
2026-07-31	0.0500	0.0500	0.0500	0.0500	0.000%	3	1,721	-40.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,722	-40.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	-16.667%	2	1,722	-40.000%
2026-07-22	0.0600	0.0600	0.0600	0.0600	+20.000%	81	1,722	-50.000%
2026-07-16	0.0500	0.0500	0.0500	0.0500	-37.500%	24	1,803	-40.000%
2026-07-15	0.0500	0.0800	0.0500	0.0800	-20.000%	6	1,803	-62.500%
2026-07-14	0.0500	0.1000	0.0500	0.1000	0.000%	20	1,803	-70.000%
2026-07-08	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,803	-70.000%
2026-07-07	0.1000	0.1000	0.1000	0.1000	-9.091%	16	1,803	-70.000%
2026-07-06	0.1100	0.1100	0.1100	0.1100	-35.294%	4	1,819	-72.727%
2026-06-29	0.1500	0.1700	0.1500	0.1700	+70.000%	4	1,819	-82.353%
2026-06-25	0.1000	0.1000	0.1000	0.1000	-16.667%	1	1,822	-70.000%
2026-06-24	0.1000	0.1200	0.1000	0.1200	+20.000%	14	1,823	-75.000%
2026-06-23	0.1000	0.1000	0.1000	0.1000	-33.333%	2	1,827	-70.000%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-25.000%	23	1,828	-80.000%
2026-06-18	0.2000	0.2000	0.2000	0.2000	0.000%	12	1,825	-85.000%
2026-06-17	0.2000	0.2000	0.2000	0.2000	-13.043%	23	1,825	-85.000%
2026-06-15	0.2300	0.2300	0.2300	0.2300	+21.053%	4	1,825	-86.957%
2026-06-12	0.1900	0.2000	0.1900	0.1900	-5.000%	7	1,825	-84.211%
2026-06-11	0.2000	0.2000	0.2000	0.2000	+5.263%	2	1,825	-85.000%
2026-06-10	0.1500	0.1900	0.1500	0.1900	-5.000%	7	1,825	-84.211%
2026-06-09	0.1600	0.2000	0.1600	0.2000	-20.000%	21	1,827	-85.000%
2026-06-04	0.1500	0.2500	0.1500	0.2500	+4.167%	13	1,838	-88.000%
2026-06-03	0.2500	0.2500	0.2400	0.2400	+20.000%	5	1,838	-87.500%
2026-06-02	0.2800	0.2800	0.2000	0.2000	-20.000%	87	1,840	-85.000%
2026-06-01	0.2000	0.2500	0.2000	0.2500	+66.667%	16	1,840	-88.000%
2026-05-29	0.1500	0.1500	0.1500	0.1500	-44.444%	20	1,837	-80.000%
2026-05-28	0.2000	0.2800	0.2000	0.2700	+8.000%	21	1,857	-88.889%
2026-05-27	0.2200	0.2500	0.2200	0.2500	+25.000%	3	1,843	-88.000%
2026-05-26	0.1500	0.2000	0.1500	0.2000	0.000%	4	1,844	-85.000%
2026-05-22	0.2500	0.2500	0.2000	0.2000	0.000%	4	1,844	-85.000%
2026-05-14	0.2000	0.2000	0.1200	0.2000	+33.333%	111	1,846	-85.000%
2026-05-13	0.1700	0.1700	0.1500	0.1500	-21.053%	4	1,829	-80.000%
2026-05-12	0.1900	0.1900	0.1900	0.1900	-5.000%	1	1,829	-84.211%
2026-05-11	0.2000	0.2000	0.2000	0.2000	-13.043%	2	1,829	-85.000%
2026-05-08	0.1200	0.2500	0.1200	0.2300	+53.333%	20	1,827	-86.957%
2026-05-07	0.1500	0.1500	0.1500	0.1500	-6.250%	7	1,842	-80.000%
2026-05-06	0.2300	0.2300	0.1600	0.1600	+6.667%	3	1,842	-81.250%
2026-05-05	0.2300	0.2300	0.1500	0.1500	+7.143%	29	1,842	-80.000%
2026-05-04	0.1800	0.1800	0.1400	0.1400	-33.333%	27	1,844	-78.571%
2026-05-01	0.1900	0.2100	0.1900	0.2100	+40.000%	36	1,859	-85.714%
2026-04-29	0.2000	0.2000	0.1500	0.1500	0.000%	6	1,859	-80.000%
2026-04-28	0.2500	0.2500	0.1500	0.1500	-53.125%	76	1,859	-80.000%
2026-04-27	0.3100	0.3600	0.3000	0.3200	+60.000%	91	1,789	-90.625%
2026-04-23	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,735	-85.000%
2026-04-22	0.2300	0.2500	0.2000	0.2500	+25.000%	106	1,735	-88.000%
2026-04-21	0.2000	0.2500	0.2000	0.2000	0.000%	31	1,704	-85.000%
2026-04-20	0.2000	0.2000	0.2000	0.2000	-20.000%	3	1,704	-85.000%
2026-04-17	0.2500	0.2500	0.2500	0.2500	+25.000%	1	1,704	-88.000%
2026-04-16	0.2000	0.2000	0.2000	0.2000	0.000%	2	1,703	-85.000%
2026-04-15	0.2300	0.2300	0.2000	0.2000	0.000%	9	1,703	-85.000%
2026-04-14	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,706	-85.000%
2026-04-10	0.1600	0.2000	0.1600	0.2000	+33.333%	29	1,705	-85.000%
2026-04-09	0.1500	0.1500	0.1500	0.1500	-6.250%	1	1,699	-80.000%
2026-04-08	0.2500	0.2500	0.1600	0.1600	-64.444%	12	1,700	-81.250%
2026-04-06	0.4500	0.4500	0.4500	0.4500	+125.000%	5	1,700	-93.333%
2026-04-01	0.4500	0.4500	0.2000	0.2000	0.000%	21	1,695	-85.000%
2026-03-31	0.2000	0.2000	0.2000	0.2000	0.000%	5	1,694	-85.000%
2026-03-30	0.2000	0.2000	0.1900	0.2000	0.000%	12	1,694	-85.000%
2026-03-27	0.2500	0.2500	0.2000	0.2000	-25.926%	2	1,696	-85.000%
2026-03-25	0.2000	0.2700	0.2000	0.2700	0.000%	45	1,695	-88.889%
2026-03-17	0.2500	0.2700	0.2500	0.2700	-12.903%	22	1,720	-88.889%
2026-03-16	0.3100	0.3100	0.3100	0.3100	-11.429%	8	1,740	-90.323%
2026-03-13	0.3000	0.3500	0.3000	0.3500	+6.061%	272	1,748	-91.429%
2026-03-12	0.4000	0.4000	0.3300	0.3300	-26.667%	5	1,571	-90.909%
2026-03-11	0.4500	0.4500	0.4500	0.4500	+12.500%	1	1,567	-93.333%
2026-03-10	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,566	-92.500%
2026-03-09	0.3500	0.3500	0.3500	0.3500	+29.630%	11	1,566	-91.429%
2026-03-06	0.2700	0.2700	0.2700	0.2700	+8.000%	2	1,565	-88.889%
2026-03-05	0.3500	0.3500	0.2500	0.2500	-50.000%	116	1,567	-88.000%
2026-03-04	0.5000	0.5000	0.4000	0.5000	0.000%	3	1,482	-94.000%
2026-03-03	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,484	-94.000%
2026-02-25	0.6000	0.6000	0.6000	0.6000	+20.000%	1	1,485	-95.000%
2026-02-23	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,485	-94.000%
2026-02-19	0.6500	0.6500	0.5000	0.5000	-23.077%	2	1,485	-94.000%
2026-02-18	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,485	-95.385%
2026-02-17	0.6000	0.6000	0.5500	0.6000	0.000%	100	1,486	-95.000%
2026-02-13	0.6000	0.6000	0.6000	0.6000	-14.286%	1	1,437	-95.000%
2026-02-11	0.7000	0.7000	0.7000	0.7000	0.000%	7	1,437	-95.714%
2026-02-06	0.7200	0.7200	0.7000	0.7000	+14.754%	9	1,439	-95.714%
2026-02-05	0.6700	0.6700	0.6000	0.6100	-10.294%	48	1,446	-95.082%
2026-02-04	0.7000	0.7000	0.6800	0.6800	-10.526%	54	1,469	-95.588%
2026-02-03	0.7600	0.7600	0.7600	0.7600	-5.000%	3	1,519	-96.053%
2026-02-02	1.0000	1.0000	0.8000	0.8000	0.000%	6	1,519	-96.250%
2026-01-30	0.8000	0.8000	0.8000	0.8000	-13.978%	10	1,518	-96.250%
2026-01-29	0.8700	0.9300	0.8000	0.9300	-2.105%	18	1,518	-96.774%
2026-01-28	1.0000	1.0000	0.9000	0.9500	-2.062%	41	1,508	-96.842%
2026-01-27	0.9200	0.9700	0.9200	0.9700	+16.867%	5	1,518	-96.907%
2026-01-26	0.8500	0.8500	0.8000	0.8300	-24.545%	64	1,518	-96.386%
2026-01-23	1.0500	1.1000	1.0400	1.1000	-4.348%	6	1,514	-97.273%
2026-01-22	1.2500	1.2500	1.0500	1.1500	+9.524%	36	1,511	-97.391%
2026-01-21	1.3000	1.3000	0.8600	1.0500	+23.529%	96	1,507	-97.143%
2026-01-20	1.0000	1.1000	0.8500	0.8500	-13.265%	75	1,467	-96.471%
2026-01-16	0.9200	1.0500	0.9200	0.9800	+8.889%	94	1,394	-96.939%
2026-01-15	0.9200	0.9500	0.9000	0.9000	+11.111%	96	1,394	-96.667%
2026-01-14	0.8900	0.9100	0.7800	0.8100	+8.000%	22	1,388	-96.296%
2026-01-13	0.9500	0.9500	0.6500	0.7500	-25.743%	7	1,370	-96.000%
2026-01-12	0.9800	1.0100	0.9800	1.0100	+18.824%	3	1,370	-97.030%
2026-01-09	0.9100	0.9100	0.8500	0.8500	-9.574%	5	1,369	-96.471%
2026-01-08	0.8500	0.9400	0.8500	0.9400	+23.684%	6	1,368	-96.809%
2026-01-07	0.8400	0.8500	0.7600	0.7600	-8.434%	29	1,367	-96.053%
2026-01-06	0.9400	0.9400	0.8300	0.8300	+1.220%	6	1,357	-96.386%
2026-01-05	0.8200	0.8200	0.8200	0.8200	+9.333%	2	1,351	-96.341%
2026-01-02	0.6900	0.7500	0.6900	0.7500	+22.951%	8	1,351	-96.000%
2025-12-31	0.6000	0.6100	0.6000	0.6100	-23.750%	4	1,343	-95.082%
2025-12-30	0.7900	0.8000	0.7900	0.8000	+14.286%	7	1,343	-96.250%
2025-12-29	0.8000	0.8000	0.7000	0.7000	-12.500%	9	1,346	-95.714%
2025-12-26	0.8500	0.8500	0.8000	0.8000	-6.977%	11	1,353	-96.250%
2025-12-24	0.7000	0.8600	0.7000	0.8600	-4.444%	3	1,350	-96.512%
2025-12-23	0.9000	0.9000	0.9000	0.9000	+3.448%	1	1,350	-96.667%
2025-12-22	1.1000	1.1000	0.8000	0.8700	+10.127%	25	1,350	-96.552%
2025-12-18	0.8500	0.9000	0.7900	0.7900	+5.333%	3	1,358	-96.203%
2025-12-17	0.7400	0.7500	0.7400	0.7500	0.000%	16	1,358	-96.000%
2025-12-16	0.7700	0.7700	0.7500	0.7500	-24.242%	50	1,357	-96.000%
2025-12-15	0.9400	0.9900	0.9400	0.9900	-1.000%	11	1,315	-96.970%
2025-12-12	1.0000	1.0000	1.0000	1.0000	+17.647%	20	1,324	-97.000%
2025-12-11	1.0500	1.0900	0.7500	0.8500	0.000%	74	1,304	-96.471%
2025-12-10	1.0000	1.0000	0.8500	0.8500	+1.190%	2	1,338	-96.471%
2025-12-09	0.9400	0.9400	0.8400	0.8400	-6.667%	8	1,338	-96.429%
2025-12-08	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,338	-96.667%
2025-12-05	1.0200	1.0200	0.9000	0.9000	-14.286%	60	1,338	-96.667%
2025-12-04	0.8200	1.0500	0.8200	1.0500	+31.250%	99	1,316	-97.143%
2025-12-03	0.8000	0.8000	0.8000	0.8000	+1.266%	4	1,311	-96.250%
2025-12-02	0.7900	0.7900	0.7900	0.7900	+5.333%	6	1,307	-96.203%
2025-12-01	0.9000	0.9000	0.7500	0.7500	-10.714%	152	1,307	-96.000%
2025-11-28	0.8400	0.8400	0.8400	0.8400	-1.176%	12	1,159	-96.429%
2025-11-26	0.8000	0.8500	0.7500	0.8500	+14.865%	145	1,202	-96.471%
2025-11-25	0.7500	0.7500	0.7000	0.7400	-7.500%	21	1,202	-95.946%
2025-11-24	0.8000	0.8000	0.8000	0.8000	+6.667%	5	1,206	-96.250%
2025-11-21	0.5000	0.7500	0.5000	0.7500	-10.714%	127	1,201	-96.000%
2025-11-20	0.7500	0.9300	0.7500	0.8400	+9.091%	7	1,102	-96.429%
2025-11-19	0.7900	0.7900	0.7700	0.7700	-2.532%	6	1,106	-96.104%
2025-11-18	0.8000	0.8200	0.7900	0.7900	-3.659%	7	1,110	-96.203%
2025-11-17	0.9000	0.9000	0.8000	0.8200	-8.889%	14	1,108	-96.341%
2025-11-14	0.8100	0.9000	0.8100	0.9000	0.000%	5	1,104	-96.667%
2025-11-13	1.0000	1.2500	0.8200	0.9000	-13.462%	22	1,108	-96.667%
2025-11-12	1.1200	1.1200	1.0300	1.0400	-0.952%	13	1,104	-97.115%
2025-11-11	1.2100	1.2500	1.0500	1.0500	-16.000%	26	1,122	-97.143%
2025-11-10	1.3000	1.4000	1.1000	1.2500	-1.575%	17	1,122	-97.600%
2025-11-07	1.2000	1.2700	1.2000	1.2700	+15.455%	6	1,116	-97.638%
2025-11-06	1.3500	1.3500	1.1000	1.1000	+4.762%	40	1,114	-97.273%
2025-11-05	1.0000	1.1500	1.0000	1.0500	+11.702%	206	1,084	-97.143%
2025-11-04	1.0500	1.1000	0.9000	0.9400	-14.545%	52	1,101	-96.809%
2025-11-03	1.1500	1.2100	1.0600	1.1000	-9.836%	13	1,096	-97.273%
2025-10-31	1.2500	1.3000	1.1700	1.2200	+16.190%	14	1,096	-97.541%
2025-10-30	1.0500	1.1500	1.0500	1.0500	-13.223%	32	1,082	-97.143%
2025-10-29	1.1200	1.3000	1.0900	1.2100	-6.923%	68	1,065	-97.521%
2025-10-28	1.2000	1.5500	1.1700	1.3000	-3.704%	156	1,034	-97.692%
2025-10-27	1.4000	1.4500	1.2500	1.3500	-3.571%	103	979	-97.778%
2025-10-24	1.3500	1.4000	1.3500	1.4000	+12.000%	6	979	-97.857%
2025-10-23	1.4000	1.4000	1.2000	1.2500	-21.875%	13	978	-97.600%
2025-10-22	1.3700	1.6000	1.2200	1.6000	-3.030%	25	968	-98.125%
2025-10-21	1.6300	1.9000	1.6200	1.6500	-13.158%	32	962	-98.182%
2025-10-20	1.8000	2.0000	1.8000	1.9000	+9.195%	64	960	-98.421%
2025-10-17	1.4000	1.8500	1.4000	1.7400	-5.946%	18	922	-98.276%
2025-10-16	2.2000	2.2000	1.8500	1.8500	-11.905%	124	922	-98.378%
2025-10-15	1.9500	2.5500	1.9000	2.1000	+10.526%	98	863	-98.571%
2025-10-14	2.1000	2.2500	1.8000	1.9000	-9.524%	101	880	-98.421%
2025-10-13	1.8800	2.2000	1.8600	2.1000	+19.318%	71	806	-98.571%
2025-10-10	1.7200	2.2500	1.6800	1.7600	+4.762%	129	810	-98.295%
2025-10-09	1.6500	1.8000	1.5000	1.6800	+11.258%	56	781	-98.214%
2025-10-08	1.5500	1.8000	1.5100	1.5100	-0.658%	109	781	-98.013%
2025-10-07	1.5500	1.7500	1.4000	1.5200	+17.829%	371	760	-98.026%
2025-10-06	1.0100	1.2900	1.0100	1.2900	+43.333%	245	433	-97.674%
2025-10-03	0.9900	1.0500	0.9000	0.9000	+15.385%	61	300	-96.667%
2025-10-02	0.7100	0.7800	0.7100	0.7800	+9.859%	23	249	-96.154%
2025-10-01	0.7100	0.7100	0.7100	0.7100	+1.429%	1	248	-95.775%
2025-09-30	0.7000	0.7500	0.6700	0.7000	-1.408%	30	247	-95.714%
2025-09-29	0.8500	0.8500	0.7100	0.7100	-25.263%	49	232	-95.775%
2025-09-26	0.9500	0.9500	0.9500	0.9500	+5.556%	10	210	-96.842%
2025-09-25	0.7000	0.9000	0.7000	0.9000	+4.651%	141	210	-96.667%
2025-09-24	1.1600	1.1600	0.8600	0.8600	+1.176%	57	208	-96.512%
2025-09-23	1.0700	1.0700	0.7800	0.8500	-5.556%	212	177	-96.471%
2025-09-22	0.7600	0.9000	0.7400	0.9000	+42.857%	131	130	-96.667%
2025-09-18	0.6300	0.6300	0.6300	0.6300	0.000%	15	15	-95.238%