Dark

SES20270115C5
SES Jan 15 2027 5.00 Call (SES270115C00005000)
option OPRA

EOD

Oct 1, 2026

0.05000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0500	0.0500	0.0500	0.000%	2	4,797	0.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	0.000%	10	4,797	0.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	-16.667%	1	4,797	0.000%
2026-07-07	0.0600	0.0600	0.0600	0.0600	-14.286%	1	4,797	-16.667%
2026-06-30	0.0600	0.0700	0.0600	0.0700	-80.000%	8	4,796	-28.571%
2026-06-17	0.3500	0.3500	0.3500	0.3500	+133.333%	1	4,789	-85.714%
2026-06-16	0.2000	0.2000	0.1500	0.1500	0.000%	4	4,789	-66.667%
2026-06-03	0.1500	0.1500	0.1500	0.1500	0.000%	1	4,786	-66.667%
2026-06-02	0.1500	0.1500	0.1500	0.1500	0.000%	5	4,786	-66.667%
2026-05-29	0.1500	0.1500	0.1500	0.1500	-16.667%	5	4,786	-66.667%
2026-05-28	0.1900	0.1900	0.1700	0.1800	+50.000%	16	4,786	-72.222%
2026-05-27	0.1200	0.1200	0.1200	0.1200	+20.000%	10	4,778	-58.333%
2026-05-21	0.1000	0.1000	0.1000	0.1000	-28.571%	1	4,768	-50.000%
2026-05-19	0.1400	0.1400	0.1400	0.1400	+40.000%	4	4,768	-64.286%
2026-05-15	0.1000	0.1000	0.1000	0.1000	0.000%	1	4,767	-50.000%
2026-05-13	0.1000	0.1000	0.1000	0.1000	-23.077%	15	4,771	-50.000%
2026-04-30	0.0500	0.1300	0.0500	0.1300	-38.095%	10	4,771	-61.538%
2026-04-28	0.1000	0.2100	0.1000	0.2100	+50.000%	65	4,771	-76.190%
2026-04-27	0.1500	0.1500	0.1400	0.1400	+40.000%	6	4,831	-64.286%
2026-04-22	0.1000	0.1000	0.1000	0.1000	0.000%	30	4,830	-50.000%
2026-04-21	0.1000	0.2000	0.1000	0.1000	-50.000%	33	4,846	-50.000%
2026-04-16	0.2000	0.2000	0.2000	0.2000	+33.333%	4	4,846	-75.000%
2026-04-14	0.2500	0.2500	0.1500	0.1500	+50.000%	74	4,846	-66.667%
2026-04-10	0.1400	0.1600	0.1000	0.1000	-41.176%	4	4,847	-50.000%
2026-04-08	0.0500	0.1700	0.0500	0.1700	+13.333%	25	4,851	-70.588%
2026-03-30	0.1500	0.1500	0.1500	0.1500	0.000%	15	4,876	-66.667%
2026-03-23	0.1500	0.1500	0.1500	0.1500	-40.000%	11	4,876	-66.667%
2026-03-11	0.2000	0.2500	0.2000	0.2500	+19.048%	26	4,875	-80.000%
2026-03-10	0.3000	0.3000	0.2100	0.2100	-22.222%	22	4,864	-76.190%
2026-03-09	0.2700	0.2700	0.2700	0.2700	-22.857%	1	4,864	-81.481%
2026-03-06	0.3500	0.3500	0.3500	0.3500	+9.375%	25	4,864	-85.714%
2026-03-04	0.3600	0.3600	0.3200	0.3200	+6.667%	6	4,864	-84.375%
2026-02-27	0.3000	0.3000	0.3000	0.3000	+500.000%	1	4,869	-83.333%
2026-02-23	0.0500	0.0500	0.0500	0.0500	-87.500%	9	4,869	0.000%
2026-02-19	0.4200	0.4200	0.4000	0.4000	+300.000%	2	4,869	-87.500%
2026-02-17	0.1000	0.1000	0.1000	0.1000	-85.714%	1	4,871	-50.000%
2026-02-12	0.4300	0.7000	0.4300	0.7000	+40.000%	9	4,871	-92.857%
2026-02-11	0.4900	0.5000	0.4900	0.5000	-5.660%	50	4,869	-90.000%
2026-02-06	0.4500	0.5300	0.4500	0.5300	+32.500%	204	4,841	-90.566%
2026-02-05	0.4000	0.4000	0.4000	0.4000	-23.077%	3	4,845	-87.500%
2026-02-02	0.5200	0.5200	0.5200	0.5200	-13.333%	7	4,845	-90.385%
2026-01-29	0.6000	0.6000	0.6000	0.6000	+7.143%	110	4,848	-91.667%
2026-01-28	0.5600	0.5600	0.5600	0.5600	-11.111%	1	4,838	-91.071%
2026-01-27	0.5500	0.6300	0.5500	0.6300	+5.000%	224	4,838	-92.063%
2026-01-26	0.7500	0.7800	0.6000	0.6000	-25.000%	279	4,759	-91.667%
2026-01-23	0.7600	0.8000	0.7500	0.8000	-2.439%	97	4,728	-93.750%
2026-01-22	0.7000	0.8300	0.7000	0.8200	+26.154%	161	4,654	-93.902%
2026-01-21	0.6500	0.6500	0.6500	0.6500	+1.563%	5	4,512	-92.308%
2026-01-20	0.6500	0.6500	0.6400	0.6400	-1.538%	31	4,507	-92.188%
2026-01-16	0.6500	0.7100	0.5500	0.6500	+18.182%	17	4,492	-92.308%
2026-01-15	0.7000	0.7000	0.5500	0.5500	+7.843%	101	4,492	-90.909%
2026-01-14	0.6500	0.6500	0.5100	0.5100	-27.143%	6	4,528	-90.196%
2026-01-13	0.7000	0.7000	0.7000	0.7000	+12.903%	1	4,524	-92.857%
2026-01-12	0.6500	0.6500	0.5000	0.6200	+3.333%	34	4,523	-91.935%
2026-01-08	0.6000	0.6000	0.6000	0.6000	+3.448%	110	4,494	-91.667%
2026-01-07	0.5800	0.5800	0.5800	0.5800	-1.695%	1	4,494	-91.379%
2026-01-06	0.6000	0.6000	0.5900	0.5900	0.000%	53	4,494	-91.525%
2026-01-05	0.5400	0.5900	0.4900	0.5900	+31.111%	126	4,416	-91.525%
2025-12-31	0.2000	0.4500	0.2000	0.4500	-18.182%	3	4,416	-88.889%
2025-12-26	0.6500	0.6500	0.5500	0.5500	-3.509%	9	4,416	-90.909%
2025-12-24	0.5700	0.5700	0.5700	0.5700	-1.724%	1	4,407	-91.228%
2025-12-23	0.6000	0.6000	0.5800	0.5800	+5.455%	7	4,407	-91.379%
2025-12-22	0.5000	0.5500	0.5000	0.5500	+10.000%	20	4,403	-90.909%
2025-12-19	0.5000	0.5500	0.5000	0.5000	+11.111%	93	4,383	-90.000%
2025-12-18	0.4500	0.4500	0.4500	0.4500	-28.571%	2	4,291	-88.889%
2025-12-15	0.6300	0.6300	0.6300	0.6300	-10.000%	3	4,291	-92.063%
2025-12-12	0.7000	0.7000	0.7000	0.7000	+7.692%	23	4,291	-92.857%
2025-12-11	0.7500	0.7500	0.6000	0.6500	-13.333%	43	4,303	-92.308%
2025-12-05	0.7500	0.7500	0.7500	0.7500	0.000%	25	4,300	-93.333%
2025-12-04	0.6600	0.7500	0.6600	0.7500	+47.059%	61	4,300	-93.333%
2025-12-03	0.5100	0.5100	0.5100	0.5100	-3.774%	100	4,239	-90.196%
2025-12-02	0.5300	0.5300	0.5300	0.5300	-3.636%	1	4,139	-90.566%
2025-12-01	0.5500	0.5500	0.5500	0.5500	+22.222%	3	4,140	-90.909%
2025-11-28	0.6000	0.6000	0.4500	0.4500	-10.000%	7	4,140	-88.889%
2025-11-26	0.6000	0.6000	0.5000	0.5000	-9.091%	52	4,085	-90.000%
2025-11-25	0.5000	0.5500	0.5000	0.5500	-21.429%	29	4,085	-90.909%
2025-11-24	0.7000	0.7000	0.7000	0.7000	+40.000%	2	4,056	-92.857%
2025-11-21	0.5000	0.5000	0.5000	0.5000	0.000%	20	4,056	-90.000%
2025-11-20	0.6500	0.6500	0.5000	0.5000	-23.077%	23	4,036	-90.000%
2025-11-19	0.6500	0.6500	0.6500	0.6500	+4.839%	5	4,025	-92.308%
2025-11-17	0.6200	0.6200	0.6200	0.6200	-8.824%	10	4,020	-91.935%
2025-11-14	0.7000	0.7000	0.6800	0.6800	-15.000%	24	4,025	-92.647%
2025-11-13	0.8000	0.8000	0.8000	0.8000	+60.000%	5	4,001	-93.750%
2025-11-11	0.5000	0.5000	0.5000	0.5000	-47.368%	2	3,996	-90.000%
2025-11-10	0.9500	0.9500	0.9500	0.9500	-4.040%	19	3,996	-94.737%
2025-11-07	0.3500	1.0000	0.3500	0.9900	+16.471%	45	3,996	-94.949%
2025-11-06	0.8500	0.8500	0.8500	0.8500	-19.048%	5	3,975	-94.118%
2025-11-05	0.9000	1.0500	0.8000	1.0500	+52.174%	3	3,970	-95.238%
2025-11-04	0.8000	0.8000	0.6900	0.6900	-18.824%	7	3,968	-92.754%
2025-11-03	0.8400	0.8500	0.8400	0.8500	-5.556%	12	3,955	-94.118%
2025-10-31	1.0500	1.0500	0.9000	0.9000	+20.000%	19	3,955	-94.444%
2025-10-30	1.0000	1.0000	0.7500	0.7500	-21.053%	26	3,946	-93.333%
2025-10-29	0.8600	0.9500	0.8400	0.9500	+3.261%	11	3,920	-94.737%
2025-10-28	0.9500	0.9500	0.9000	0.9200	-26.400%	6	3,918	-94.565%
2025-10-27	1.1000	1.2500	1.1000	1.2500	+13.636%	3	3,912	-96.000%
2025-10-24	1.0000	1.3000	1.0000	1.1000	+10.000%	33	3,912	-95.455%
2025-10-23	1.0500	1.0500	0.9500	1.0000	0.000%	15	3,902	-95.000%
2025-10-22	1.0000	1.1000	0.9400	1.0000	-17.355%	37	3,895	-95.000%
2025-10-21	1.3500	1.3500	1.2100	1.2100	-3.200%	22	3,867	-95.868%
2025-10-20	1.0500	1.2500	1.0500	1.2500	-17.763%	4	3,868	-96.000%
2025-10-17	1.3500	1.5200	1.3500	1.5200	+7.042%	87	3,867	-96.711%
2025-10-16	1.7600	1.8500	1.4200	1.4200	-20.225%	62	3,851	-96.479%
2025-10-15	1.6200	2.0500	1.5000	1.7800	+19.463%	201	3,820	-97.191%
2025-10-14	1.8500	1.8500	1.4000	1.4900	-6.875%	153	3,852	-96.644%
2025-10-13	1.6500	1.7300	1.6000	1.6000	+6.667%	756	3,818	-96.875%
2025-10-10	1.4500	1.9500	1.4500	1.5000	+7.143%	656	3,123	-96.667%
2025-10-09	1.5200	1.7000	1.3000	1.4000	+7.692%	2,575	0	-96.429%
2025-10-08	1.4400	1.7500	1.2500	1.3000	0.000%	36	0	-96.154%