Dark

SES20280121C3
SES Jan 21 2028 3.00 Call (SES280121C00003000)
option OPRA

EOD

Oct 1, 2026

0.2000+42.857%(+0.0600)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.2000	0.1000	0.2000	+42.857%	185	1,404	0.000%
2026-09-30	0.1000	0.1400	0.1000	0.1400	+180.000%	4	1,309	+42.857%
2026-09-29	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,308	+300.000%
2026-09-28	0.0800	0.0800	0.0500	0.0500	-50.000%	19	1,307	+300.000%
2026-09-25	0.0500	0.1300	0.0500	0.1000	0.000%	109	1,293	+100.000%
2026-09-24	0.0700	0.1000	0.0700	0.1000	0.000%	6	1,237	+100.000%
2026-09-23	0.1000	0.1000	0.1000	0.1000	+100.000%	9	1,234	+100.000%
2026-09-22	0.0800	0.0800	0.0500	0.0500	0.000%	9	1,230	+300.000%
2026-09-21	0.0500	0.0500	0.0500	0.0500	-44.444%	1	1,222	+300.000%
2026-09-18	0.0800	0.0900	0.0800	0.0900	+80.000%	5	1,221	+122.222%
2026-09-17	0.1000	0.1400	0.0500	0.0500	-50.000%	54	1,221	+300.000%
2026-09-16	0.1200	0.1200	0.0900	0.1000	-50.000%	38	1,216	+100.000%
2026-09-15	0.2000	0.2000	0.2000	0.2000	+81.818%	20	1,237	0.000%
2026-09-14	0.1300	0.1500	0.1100	0.1100	0.000%	91	1,237	+81.818%
2026-09-11	0.1100	0.1100	0.1100	0.1100	-8.333%	3	1,275	+81.818%
2026-09-10	0.1100	0.1200	0.0800	0.1200	0.000%	6	1,237	+66.667%
2026-09-09	0.1700	0.1700	0.0700	0.1200	-20.000%	7	1,239	+66.667%
2026-09-08	0.3100	0.3100	0.0800	0.1500	+25.000%	36	1,242	+33.333%
2026-09-04	0.0800	0.1200	0.0800	0.1200	+50.000%	5	1,236	+66.667%
2026-09-03	0.1500	0.1500	0.0500	0.0800	-20.000%	5	1,236	+150.000%
2026-09-02	0.1000	0.1000	0.1000	0.1000	+25.000%	33	1,234	+100.000%
2026-08-31	0.1400	0.1400	0.0500	0.0800	-73.333%	40	1,267	+150.000%
2026-08-28	0.2700	0.3000	0.2700	0.3000	+100.000%	26	1,273	-33.333%
2026-08-27	0.1500	0.1500	0.1500	0.1500	-25.000%	2	1,257	+33.333%
2026-08-25	0.1300	0.2000	0.1300	0.2000	+66.667%	10	1,257	0.000%
2026-08-24	0.1200	0.1200	0.1200	0.1200	-45.455%	23	1,264	+66.667%
2026-08-21	0.1000	0.2300	0.0500	0.2200	+100.000%	200	1,264	-9.091%
2026-08-20	0.1400	0.1500	0.1000	0.1100	-15.385%	260	1,389	+81.818%
2026-08-19	0.1300	0.1300	0.1300	0.1300	-18.750%	1	1,230	+53.846%
2026-08-18	0.1500	0.1700	0.1300	0.1600	-15.789%	14	1,229	+25.000%
2026-08-14	0.1500	0.1900	0.1500	0.1900	-5.000%	30	1,227	+5.263%
2026-08-13	0.1800	0.3000	0.1800	0.2000	-13.043%	25	1,216	0.000%
2026-08-10	0.1400	0.2300	0.1400	0.2300	+64.286%	35	1,206	-13.043%
2026-08-07	0.1100	0.1500	0.1100	0.1400	0.000%	24	1,172	+42.857%
2026-08-06	0.1400	0.1400	0.1000	0.1400	-6.667%	98	1,162	+42.857%
2026-08-03	0.1500	0.1600	0.1500	0.1500	0.000%	16	1,126	+33.333%
2026-07-31	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,125	+33.333%
2026-07-30	0.2500	0.2500	0.1500	0.1500	0.000%	14	1,124	+33.333%
2026-07-29	0.2000	0.2000	0.1500	0.1500	+7.143%	2	1,119	+33.333%
2026-07-28	0.3400	0.3400	0.1300	0.1400	-30.000%	39	1,118	+42.857%
2026-07-27	0.1500	0.3700	0.1500	0.2000	+33.333%	17	1,105	0.000%
2026-07-24	0.2000	0.2000	0.1500	0.1500	-25.000%	6	1,099	+33.333%
2026-07-23	0.2000	0.2000	0.2000	0.2000	-4.762%	7	1,093	0.000%
2026-07-21	0.1800	0.2100	0.1800	0.2100	-12.500%	10	1,089	-4.762%
2026-07-20	0.3000	0.3000	0.2400	0.2400	+9.091%	10	1,093	-16.667%
2026-07-17	0.3200	0.3200	0.1700	0.2200	0.000%	16	1,090	-9.091%
2026-07-16	0.2200	0.2200	0.2200	0.2200	-12.000%	4	1,087	-9.091%
2026-07-15	0.2500	0.3000	0.2500	0.2500	-16.667%	20	1,084	-20.000%
2026-07-09	0.3500	0.3500	0.3000	0.3000	-14.286%	4	1,074	-33.333%
2026-07-08	0.3500	0.3500	0.3500	0.3500	-31.373%	4	1,073	-42.857%
2026-07-07	0.5100	0.5100	0.5100	0.5100	+37.838%	4	1,074	-60.784%
2026-07-01	0.5000	0.5000	0.3700	0.3700	-17.778%	10	1,072	-45.946%
2026-06-29	0.4000	0.4500	0.4000	0.4500	+28.571%	48	1,064	-55.556%
2026-06-25	0.4000	0.4000	0.3500	0.3500	-12.500%	12	1,064	-42.857%
2026-06-24	0.4000	0.4000	0.4000	0.4000	-20.000%	1	1,064	-50.000%
2026-06-22	0.5500	0.5500	0.4500	0.5000	+8.696%	4	1,064	-60.000%
2026-06-17	0.4600	0.4600	0.4600	0.4600	-25.806%	1	1,064	-56.522%
2026-06-11	0.6200	0.6200	0.6200	0.6200	-20.513%	30	1,064	-67.742%
2026-06-04	0.7800	0.7800	0.7800	0.7800	+30.000%	23	1,079	-74.359%
2026-06-01	0.7000	0.7000	0.6000	0.6000	-20.000%	19	1,102	-66.667%
2026-05-28	0.7000	0.7500	0.7000	0.7500	+11.940%	20	1,091	-73.333%
2026-05-22	0.5000	0.6700	0.4500	0.6700	+28.846%	5	1,097	-70.149%
2026-05-19	0.4000	0.5200	0.4000	0.5200	-5.455%	9	1,097	-61.538%
2026-05-14	0.5500	0.5500	0.5500	0.5500	+14.583%	1	1,093	-63.636%
2026-05-13	0.4600	0.4800	0.4600	0.4800	+14.286%	2	1,093	-58.333%
2026-05-08	0.4000	0.4200	0.4000	0.4200	+5.000%	3	1,093	-52.381%
2026-05-05	0.4000	0.4000	0.4000	0.4000	-38.462%	1	1,091	-50.000%
2026-05-01	0.6500	0.6500	0.6500	0.6500	+38.298%	1	1,091	-69.231%
2026-04-28	0.5900	0.5900	0.4700	0.4700	-21.667%	3	1,091	-57.447%
2026-04-23	0.6000	0.6000	0.6000	0.6000	+20.000%	1	1,091	-66.667%
2026-04-13	0.5000	0.5000	0.5000	0.5000	+11.111%	10	1,091	-60.000%
2026-04-02	0.4500	0.4500	0.4500	0.4500	+7.143%	20	1,081	-55.556%
2026-04-01	0.4200	0.4200	0.4200	0.4200	-6.667%	1	1,081	-52.381%
2026-03-30	0.5000	0.5000	0.4500	0.4500	-10.000%	11	1,081	-55.556%
2026-03-27	0.5000	0.5000	0.5000	0.5000	-23.077%	1	1,091	-60.000%
2026-03-25	0.6500	0.6500	0.6500	0.6500	+30.000%	1	1,091	-69.231%
2026-03-24	0.4900	0.5000	0.4500	0.5000	-7.407%	53	1,092	-60.000%
2026-03-23	0.7000	0.7000	0.5400	0.5400	-3.571%	14	1,082	-62.963%
2026-03-20	0.7500	0.7700	0.5600	0.5600	-9.677%	16	1,084	-64.286%
2026-03-19	0.6200	0.6200	0.6200	0.6200	-17.333%	1	1,098	-67.742%
2026-03-18	0.9000	0.9000	0.5500	0.7500	+25.000%	24	1,099	-73.333%
2026-03-17	0.6000	0.6000	0.6000	0.6000	-10.448%	25	1,111	-66.667%
2026-03-13	0.7000	0.7000	0.6500	0.6700	+3.077%	119	1,111	-70.149%
2026-03-12	0.6500	0.7000	0.6400	0.6500	-4.412%	9	1,132	-69.231%
2026-03-10	0.9000	0.9000	0.6800	0.6800	+13.333%	3	1,134	-70.588%
2026-03-09	0.7500	0.7500	0.6000	0.6000	-20.000%	2	1,133	-66.667%
2026-03-06	0.7500	0.7500	0.7500	0.7500	+36.364%	10	1,134	-73.333%
2026-03-05	0.6500	0.6500	0.5500	0.5500	-43.878%	87	1,124	-63.636%
2026-03-03	0.9800	0.9800	0.9800	0.9800	-2.000%	1	1,121	-79.592%
2026-02-26	1.0000	1.0000	1.0000	1.0000	+5.263%	1	1,121	-80.000%
2026-02-25	1.0000	1.0000	0.9500	0.9500	+5.556%	80	1,121	-78.947%
2026-02-23	0.9000	0.9000	0.9000	0.9000	-7.216%	4	1,121	-77.778%
2026-02-19	0.9700	0.9700	0.9700	0.9700	-11.818%	3	1,117	-79.381%
2026-02-13	1.1000	1.1000	1.1000	1.1000	+10.000%	5	1,113	-81.818%
2026-02-12	1.0500	1.0500	1.0000	1.0000	-9.091%	8	1,113	-80.000%
2026-02-06	1.1000	1.1000	1.1000	1.1000	+7.843%	5	1,113	-81.818%
2026-02-05	1.0200	1.0200	1.0200	1.0200	+13.333%	1	1,113	-80.392%
2026-02-04	1.2000	1.3900	0.9000	0.9000	-30.769%	32	1,113	-77.778%
2026-02-03	1.3000	1.3000	1.3000	1.3000	+4.000%	10	1,117	-84.615%
2026-02-02	1.1000	1.3000	1.1000	1.2500	-3.846%	10	1,107	-84.000%
2026-01-29	1.3000	1.3000	1.3000	1.3000	0.000%	1	1,108	-84.615%
2026-01-28	1.4000	1.4000	1.1000	1.3000	+4.839%	21	1,108	-84.615%
2026-01-27	1.6000	1.6000	0.9500	1.2400	-4.615%	17	1,115	-83.871%
2026-01-26	1.3000	1.3000	1.3000	1.3000	-13.907%	20	1,112	-84.615%
2026-01-23	1.4500	1.5100	1.4500	1.5100	-5.625%	8	1,111	-86.755%
2026-01-22	1.6000	1.6000	1.6000	1.6000	+14.286%	1	1,105	-87.500%
2026-01-21	1.7000	1.7000	1.3000	1.4000	0.000%	24	1,104	-85.714%
2026-01-16	1.4200	1.4200	1.4000	1.4000	+13.821%	4	1,077	-85.714%
2026-01-15	1.2300	1.2300	1.2300	1.2300	-8.889%	10	1,077	-83.740%
2026-01-13	1.3500	1.3500	1.3500	1.3500	+3.053%	25	1,072	-85.185%
2026-01-12	1.3100	1.3100	1.3100	1.3100	+7.377%	1	1,052	-84.733%
2026-01-09	1.3000	1.3000	1.2200	1.2200	+4.274%	102	1,051	-83.607%
2026-01-08	1.2300	1.2300	1.1700	1.1700	-0.847%	3	1,046	-82.906%
2026-01-05	1.1500	1.1800	1.1500	1.1800	+18.000%	12	1,032	-83.051%
2025-12-30	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,032	-80.000%
2025-12-29	1.0500	1.0500	1.0500	1.0500	-15.323%	12	1,031	-80.952%
2025-12-23	1.2400	1.2400	1.2400	1.2400	+7.826%	1	1,024	-83.871%
2025-12-18	1.1500	1.1500	1.1500	1.1500	+4.545%	4	1,024	-82.609%
2025-12-17	1.1000	1.1000	1.1000	1.1000	-8.333%	15	1,024	-81.818%
2025-12-15	1.3500	1.3500	1.1900	1.2000	-1.639%	42	1,024	-83.333%
2025-12-12	1.2500	1.3000	1.2200	1.2200	-8.271%	26	1,013	-83.607%
2025-12-11	1.3300	1.3300	1.3300	1.3300	+15.652%	2	1,006	-84.962%
2025-12-09	1.1500	1.1500	1.1500	1.1500	-6.504%	10	1,006	-82.609%
2025-12-02	1.2500	1.2500	1.1900	1.2300	+23.000%	23	1,006	-83.740%
2025-12-01	1.0000	1.0000	1.0000	1.0000	-5.660%	2	993	-80.000%
2025-11-21	1.1000	1.1000	1.0100	1.0600	-7.826%	15	993	-81.132%
2025-11-20	1.2400	1.2400	1.1500	1.1500	+4.545%	2	997	-82.609%
2025-11-17	1.3500	1.3500	1.1000	1.1000	-3.509%	23	996	-81.818%
2025-11-14	1.1400	1.1400	1.1400	1.1400	-8.800%	2	975	-82.456%
2025-11-13	1.4000	1.4000	1.2100	1.2500	-13.793%	28	975	-84.000%
2025-11-12	1.6400	1.6400	1.3500	1.4500	+16.000%	117	1,001	-86.207%
2025-11-11	1.5000	1.5400	1.2500	1.2500	-24.242%	55	976	-84.000%
2025-11-10	1.7000	1.7000	1.3500	1.6500	+17.857%	602	937	-87.879%
2025-11-07	1.1000	1.4000	1.1000	1.4000	+21.739%	3	936	-85.714%
2025-11-06	1.6000	1.6000	1.1500	1.1500	-17.857%	270	939	-82.609%
2025-11-05	1.3500	1.4000	1.3500	1.4000	+11.111%	9	997	-85.714%
2025-11-04	1.5000	1.5000	1.2600	1.2600	-10.000%	14	996	-84.127%
2025-10-31	1.5000	1.8100	1.4000	1.4000	+0.719%	1,302	1,005	-85.714%
2025-10-30	1.3000	1.4000	1.3000	1.3900	-8.553%	21	599	-85.612%
2025-10-28	1.7000	1.7000	1.5200	1.5200	-7.879%	12	595	-86.842%
2025-10-27	1.9900	1.9900	1.6500	1.6500	-5.172%	11	590	-87.879%
2025-10-24	1.8000	1.8000	1.7400	1.7400	-0.571%	10	590	-88.506%
2025-10-23	1.5500	1.8000	1.5500	1.7500	+9.375%	5	580	-88.571%
2025-10-22	1.7500	1.7500	1.4600	1.6000	-17.949%	30	579	-87.500%
2025-10-21	2.0000	2.0000	1.9000	1.9500	-15.217%	4	577	-89.744%
2025-10-20	2.1900	2.3000	2.1900	2.3000	+6.977%	5	576	-91.304%
2025-10-17	2.1000	2.1500	2.0000	2.1500	-1.826%	32	577	-90.698%
2025-10-16	2.6000	2.6000	2.1600	2.1900	-14.118%	31	562	-90.868%
2025-10-15	2.6500	2.8000	2.4800	2.5500	+15.909%	5	531	-92.157%
2025-10-14	2.2500	2.6500	2.2000	2.2000	-4.762%	21	526	-90.909%
2025-10-13	2.1000	2.4500	2.1000	2.3100	+0.873%	50	507	-91.342%
2025-10-10	2.1200	2.7500	2.0400	2.2900	+19.271%	132	483	-91.266%
2025-10-09	2.2000	2.2000	1.9200	1.9200	+3.784%	70	394	-89.583%
2025-10-08	1.9000	2.0000	1.8000	1.8500	-2.632%	379	382	-89.189%
2025-10-07	1.7600	2.0500	1.7200	1.9000	+18.750%	57	276	-89.474%
2025-10-06	1.3700	1.6500	1.3700	1.6000	+60.000%	81	232	-87.500%
2025-10-02	1.0300	1.0300	1.0000	1.0000	-3.846%	3	162	-80.000%
2025-09-29	0.9700	1.0400	0.9600	1.0400	-1.887%	150	164	-80.769%
2025-09-26	1.0600	1.0600	1.0600	1.0600	-3.636%	5	26	-81.132%
2025-09-24	1.1000	1.1000	1.1000	1.1000	-4.348%	1	26	-81.818%
2025-09-23	1.1400	1.4000	1.1400	1.1500	0.000%	7	25	-82.609%
2025-09-22	1.1100	1.1500	1.1100	1.1500	+9.524%	15	21	-82.609%
2025-09-18	1.0500	1.0500	1.0500	1.0500	+72.131%	5	6	-80.952%
2025-09-15	0.6500	0.6500	0.6100	0.6100	0.000%	6	6	-67.213%