Dark

SES20280121C4
SES Jan 21 2028 4.00 Call (SES280121C00004000)
option OPRA

EOD

Oct 1, 2026

0.1200-7.692%(-0.0100)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1500	0.1200	0.1200	-7.692%	118	2,133	0.000%
2026-09-30	0.1300	0.1300	0.1300	0.1300	+62.500%	4	2,012	-7.692%
2026-09-29	0.0800	0.0800	0.0800	0.0800	+60.000%	2	2,012	+50.000%
2026-09-28	0.0500	0.0700	0.0500	0.0500	-28.571%	29	2,010	+140.000%
2026-09-25	0.0800	0.1500	0.0700	0.0700	+40.000%	31	1,981	+71.429%
2026-09-24	0.0500	0.0500	0.0500	0.0500	-58.333%	3	1,950	+140.000%
2026-09-23	0.0500	0.1200	0.0500	0.1200	+140.000%	13	1,947	0.000%
2026-09-22	0.0500	0.0500	0.0500	0.0500	-50.000%	2	1,934	+140.000%
2026-09-21	0.1000	0.1100	0.0700	0.1000	+100.000%	26	1,932	+20.000%
2026-09-18	0.0600	0.0600	0.0500	0.0500	0.000%	5	1,954	+140.000%
2026-09-17	0.0800	0.0800	0.0500	0.0500	-70.588%	29	1,949	+140.000%
2026-09-16	0.1700	0.1700	0.1700	0.1700	+41.667%	2	1,920	-29.412%
2026-09-15	0.1200	0.1200	0.1200	0.1200	0.000%	69	1,918	0.000%
2026-09-14	0.0500	0.1700	0.0500	0.1200	+71.429%	835	1,849	0.000%
2026-09-10	0.0700	0.0700	0.0700	0.0700	-30.000%	6	1,086	+71.429%
2026-09-09	0.1000	0.1100	0.0600	0.1000	0.000%	21	1,080	+20.000%
2026-09-08	0.2900	0.2900	0.0600	0.1000	+66.667%	24	1,080	+20.000%
2026-09-04	0.1200	0.1200	0.0600	0.0600	-25.000%	5	1,072	+100.000%
2026-09-03	0.0500	0.1000	0.0500	0.0800	-20.000%	30	1,072	+50.000%
2026-09-02	0.1000	0.1000	0.1000	0.1000	+11.111%	21	1,072	+20.000%
2026-08-31	0.0700	0.1500	0.0500	0.0900	-40.000%	29	1,072	+33.333%
2026-08-28	0.1500	0.1500	0.1500	0.1500	+25.000%	3	1,058	-20.000%
2026-08-27	0.1200	0.1200	0.1200	0.1200	+9.091%	1	1,060	0.000%
2026-08-25	0.1100	0.2000	0.0700	0.1100	0.000%	40	1,060	+9.091%
2026-08-24	0.1000	0.4500	0.1000	0.1100	+120.000%	9	1,085	+9.091%
2026-08-21	0.0800	0.1500	0.0500	0.0500	-50.000%	3	1,076	+140.000%
2026-08-20	0.1700	0.1900	0.1000	0.1000	0.000%	17	1,074	+20.000%
2026-08-18	0.1800	0.1800	0.1000	0.1000	-66.667%	3	1,061	+20.000%
2026-08-17	0.3000	0.3000	0.3000	0.3000	+100.000%	1	1,058	-60.000%
2026-08-14	0.2500	0.4000	0.0500	0.1500	0.000%	25	1,058	-20.000%
2026-08-13	0.1800	0.2000	0.1200	0.1500	-25.000%	122	1,064	-20.000%
2026-08-11	0.2000	0.2000	0.2000	0.2000	+25.000%	1	1,090	-40.000%
2026-08-10	0.1000	0.1600	0.1000	0.1600	+33.333%	2	1,090	-25.000%
2026-08-07	0.1200	0.1200	0.1200	0.1200	-7.692%	3	1,089	0.000%
2026-08-06	0.1500	0.1500	0.1000	0.1300	-43.478%	281	1,092	-7.692%
2026-08-04	0.2300	0.2300	0.2300	0.2300	+91.667%	8	973	-47.826%
2026-08-03	0.2000	0.2000	0.1100	0.1200	-20.000%	127	981	0.000%
2026-07-30	0.1500	0.1500	0.1300	0.1500	+50.000%	22	1,047	-20.000%
2026-07-28	0.1300	0.2300	0.1000	0.1000	-41.176%	105	1,047	+20.000%
2026-07-22	0.1700	0.1700	0.1700	0.1700	-15.000%	1	958	-29.412%
2026-07-21	0.1800	0.2000	0.1800	0.2000	+17.647%	3	959	-40.000%
2026-07-20	0.1700	0.1700	0.1700	0.1700	-32.000%	4	959	-29.412%
2026-07-13	0.2500	0.2500	0.2500	0.2500	-10.714%	12	955	-52.000%
2026-07-10	0.2800	0.2800	0.2800	0.2800	-6.667%	1	952	-57.143%
2026-07-09	0.3100	0.3100	0.3000	0.3000	+7.143%	7	952	-60.000%
2026-07-08	0.3200	0.3500	0.2800	0.2800	-3.448%	11	952	-57.143%
2026-07-07	0.3500	0.3500	0.2900	0.2900	0.000%	9	942	-58.621%
2026-07-06	0.2900	0.2900	0.2900	0.2900	-27.500%	5	940	-58.621%
2026-07-02	0.4000	0.4000	0.4000	0.4000	-11.111%	1	940	-70.000%
2026-07-01	0.4500	0.4500	0.4500	0.4500	+12.500%	1	940	-73.333%
2026-06-30	0.4000	0.4000	0.4000	0.4000	+5.263%	1	940	-70.000%
2026-06-26	0.3800	0.3800	0.3800	0.3800	+26.667%	7	940	-68.421%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-14.286%	1	940	-60.000%
2026-06-23	0.3500	0.3500	0.3500	0.3500	-12.500%	10	941	-65.714%
2026-06-22	0.4000	0.4000	0.4000	0.4000	+11.111%	3	941	-70.000%
2026-06-18	0.3600	0.3600	0.3600	0.3600	-26.531%	1	944	-66.667%
2026-06-15	0.4900	0.4900	0.4900	0.4900	-2.000%	2	944	-75.510%
2026-06-12	0.5000	0.5000	0.5000	0.5000	+11.111%	1	944	-76.000%
2026-06-09	0.4500	0.4500	0.4500	0.4500	-18.182%	5	944	-73.333%
2026-06-03	0.5900	0.5900	0.5500	0.5500	-15.385%	11	942	-78.182%
2026-06-02	0.6000	0.6500	0.5900	0.6500	+30.000%	7	943	-81.538%
2026-06-01	0.5000	0.5000	0.5000	0.5000	+42.857%	15	943	-76.000%
2026-05-28	0.6000	0.6000	0.3500	0.3500	-30.000%	3	958	-65.714%
2026-05-27	0.5000	0.5000	0.5000	0.5000	0.000%	1	960	-76.000%
2026-05-22	0.5000	0.5000	0.5000	0.5000	+11.111%	10	959	-76.000%
2026-05-21	0.4800	0.4900	0.4500	0.4500	-10.000%	15	949	-73.333%
2026-05-19	0.5000	0.5000	0.5000	0.5000	+21.951%	1	949	-76.000%
2026-05-15	0.4000	0.4100	0.4000	0.4100	+17.143%	79	937	-70.732%
2026-05-14	0.3500	0.3500	0.3500	0.3500	-10.256%	6	884	-65.714%
2026-05-11	0.3900	0.3900	0.3900	0.3900	0.000%	1	884	-69.231%
2026-05-08	0.3900	0.3900	0.3900	0.3900	+11.429%	1	883	-69.231%
2026-05-05	0.3900	0.3900	0.3000	0.3500	0.000%	52	883	-65.714%
2026-04-30	0.3500	0.3500	0.3500	0.3500	-12.500%	3	932	-65.714%
2026-04-29	0.4000	0.4000	0.4000	0.4000	-23.077%	5	929	-70.000%
2026-04-23	0.5200	0.5200	0.5200	0.5200	+4.000%	1	924	-76.923%
2026-04-22	0.4400	0.5000	0.4400	0.5000	+42.857%	6	925	-76.000%
2026-04-15	0.3500	0.3500	0.3500	0.3500	-18.605%	15	924	-65.714%
2026-04-13	0.4300	0.4300	0.4300	0.4300	0.000%	1	924	-72.093%
2026-04-10	0.4200	0.4300	0.4200	0.4300	+115.000%	15	925	-72.093%
2026-04-02	0.3800	0.3800	0.2000	0.2000	-53.488%	2	915	-40.000%
2026-04-01	0.4500	0.4500	0.4300	0.4300	+7.500%	8	915	-72.093%
2026-03-31	0.4000	0.4000	0.4000	0.4000	0.000%	12	912	-70.000%
2026-03-30	0.4000	0.4000	0.4000	0.4000	-2.439%	1	913	-70.000%
2026-03-27	0.4100	0.4100	0.4100	0.4100	-18.000%	1	913	-70.732%
2026-03-25	0.5000	0.5000	0.5000	0.5000	+25.000%	1	912	-76.000%
2026-03-23	0.4000	0.4000	0.4000	0.4000	-25.926%	10	911	-70.000%
2026-03-18	0.5400	0.5400	0.5400	0.5400	+28.571%	1	921	-77.778%
2026-03-17	0.4200	0.4200	0.4200	0.4200	-32.258%	3	922	-71.429%
2026-03-16	0.6200	0.6200	0.6200	0.6200	-6.061%	1	922	-80.645%
2026-03-13	0.7000	0.7000	0.6600	0.6600	+10.000%	2	922	-81.818%
2026-03-10	0.6000	0.6000	0.6000	0.6000	+9.091%	4	922	-80.000%
2026-03-09	0.5500	0.5500	0.4000	0.5500	0.000%	74	922	-78.182%
2026-03-06	0.5500	0.5500	0.5500	0.5500	-38.889%	20	849	-78.182%
2026-03-02	0.9000	0.9000	0.9000	0.9000	+12.500%	14	869	-86.667%
2026-02-20	0.8000	0.8000	0.8000	0.8000	-2.439%	2	869	-85.000%
2026-02-19	0.8200	0.8200	0.8200	0.8200	+2.500%	12	869	-85.366%
2026-02-12	0.8600	0.8800	0.8000	0.8000	-24.528%	21	881	-85.000%
2026-02-11	1.0000	1.0600	1.0000	1.0600	+6.000%	7	892	-88.679%
2026-02-10	1.0000	1.0000	1.0000	1.0000	+1.010%	2	894	-88.000%
2026-02-06	0.9900	0.9900	0.9900	0.9900	+10.000%	1	894	-87.879%
2026-02-05	1.1000	1.1000	0.8800	0.9000	-14.286%	133	894	-86.667%
2026-02-04	1.0500	1.0500	1.0500	1.0500	-8.696%	2	962	-88.571%
2026-02-03	1.1500	1.1500	1.1500	1.1500	-5.738%	5	964	-89.565%
2026-01-30	1.2200	1.2200	1.2200	1.2200	+1.667%	2	964	-90.164%
2026-01-29	1.1900	1.2200	1.1900	1.2000	-4.000%	4	962	-90.000%
2026-01-28	1.2500	1.2500	1.2500	1.2500	+9.649%	8	961	-90.400%
2026-01-26	1.2200	1.3200	0.9500	1.1400	-18.571%	21	961	-89.474%
2026-01-22	1.4000	1.4500	1.4000	1.4000	+33.333%	83	947	-91.429%
2026-01-20	1.1900	1.1900	1.0500	1.0500	-8.696%	31	998	-88.571%
2026-01-15	1.1000	1.1500	1.1000	1.1500	-3.361%	62	987	-89.565%
2026-01-14	1.1000	1.1900	1.1000	1.1900	+3.478%	2	1,037	-89.916%
2026-01-13	1.1500	1.1500	1.1500	1.1500	+4.545%	1	1,037	-89.565%
2026-01-12	1.1500	1.1500	1.1000	1.1000	-4.348%	51	1,038	-89.091%
2026-01-08	1.1000	1.1500	1.1000	1.1500	+15.000%	67	1,089	-89.565%
2026-01-07	1.0000	1.0000	1.0000	1.0000	-9.091%	4	1,106	-88.000%
2026-01-06	1.0500	1.1000	1.0500	1.1000	0.000%	20	1,110	-89.091%
2026-01-05	1.0000	1.1000	1.0000	1.1000	+22.222%	15	1,109	-89.091%
2026-01-02	0.9000	0.9000	0.9000	0.9000	-5.263%	2	1,109	-86.667%
2025-12-30	1.0400	1.0400	0.8700	0.9500	-9.524%	8	1,109	-87.368%
2025-12-26	1.1000	1.1000	1.0500	1.0500	+5.000%	15	1,113	-88.571%
2025-12-24	1.0000	1.0000	1.0000	1.0000	+1.010%	1	1,114	-88.000%
2025-12-22	0.9900	0.9900	0.9900	0.9900	-1.000%	1	1,114	-87.879%
2025-12-18	1.0900	1.0900	1.0000	1.0000	+7.527%	100	1,113	-88.000%
2025-12-17	1.1000	1.1000	0.9300	0.9300	-16.964%	6	1,061	-87.097%
2025-12-16	1.1200	1.1200	1.1200	1.1200	-10.400%	3	1,055	-89.286%
2025-12-11	0.9500	1.2600	0.9500	1.2500	+92.308%	57	1,052	-90.400%
2025-12-10	0.6500	0.6500	0.6500	0.6500	-47.154%	1	1,002	-81.538%
2025-12-09	1.2300	1.2300	1.2300	1.2300	+11.818%	1	1,003	-90.244%
2025-12-08	1.1000	1.1000	1.1000	1.1000	-21.429%	1	1,003	-89.091%
2025-12-04	1.2700	1.4000	1.2000	1.4000	+33.333%	9	1,004	-91.429%
2025-12-03	1.0500	1.0500	1.0500	1.0500	+5.000%	2	1,011	-88.571%
2025-12-02	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,013	-88.000%
2025-11-26	1.0000	1.0000	1.0000	1.0000	-9.091%	5	1,013	-88.000%
2025-11-24	1.1000	1.1000	1.1000	1.1000	+10.000%	4	1,013	-89.091%
2025-11-21	0.9000	1.3600	0.9000	1.0000	-9.091%	18	1,009	-88.000%
2025-11-17	1.1000	1.1000	1.0500	1.1000	-4.348%	8	1,022	-89.091%
2025-11-14	1.1200	1.1500	1.1200	1.1500	+2.679%	56	1,022	-89.565%
2025-11-13	1.2500	1.2500	1.1200	1.1200	-17.037%	41	1,022	-89.286%
2025-11-12	1.3500	1.3500	1.3000	1.3500	+3.846%	63	1,003	-91.111%
2025-11-11	1.4000	1.4000	1.3000	1.3000	-16.129%	7	993	-90.769%
2025-11-10	1.5500	1.5500	1.5500	1.5500	+10.714%	1	993	-92.258%
2025-11-07	1.4000	1.4000	1.4000	1.4000	0.000%	1	992	-91.429%
2025-11-06	1.3100	1.4000	1.3100	1.4000	+12.000%	3	991	-91.429%
2025-11-04	1.3500	1.3500	1.2500	1.2500	-10.714%	2	990	-90.400%
2025-11-03	1.4000	1.4000	1.4000	1.4000	0.000%	1	990	-91.429%
2025-10-31	1.4000	1.4000	1.4000	1.4000	+12.000%	1	990	-91.429%
2025-10-30	1.2500	1.2500	1.2500	1.2500	-3.846%	4	990	-90.400%
2025-10-29	1.3500	1.4300	1.1000	1.3000	-10.345%	59	989	-90.769%
2025-10-28	1.5200	1.5200	1.3500	1.4500	-6.452%	9	970	-91.724%
2025-10-27	1.9500	1.9500	1.5500	1.5500	0.000%	10	962	-92.258%
2025-10-24	1.5000	1.5500	1.5000	1.5500	+1.307%	6	962	-92.258%
2025-10-22	1.4400	1.5300	1.4200	1.5300	-15.000%	27	966	-92.157%
2025-10-21	1.9000	1.9000	1.8000	1.8000	-14.286%	62	949	-93.333%
2025-10-20	2.0500	2.1500	2.0500	2.1000	+0.962%	26	979	-94.286%
2025-10-17	1.8700	2.1000	1.8100	2.0800	-5.023%	38	985	-94.231%
2025-10-16	2.4000	2.5000	2.0500	2.1900	-0.455%	12	981	-94.521%
2025-10-15	2.2000	2.7500	2.1500	2.2000	+2.326%	76	981	-94.545%
2025-10-14	2.2000	2.2000	2.0500	2.1500	+2.871%	20	960	-94.419%
2025-10-13	2.1500	2.2000	2.0500	2.0900	+3.980%	36	960	-94.258%
2025-10-10	2.0100	2.6500	2.0100	2.0100	+12.921%	89	972	-94.030%
2025-10-09	1.3000	2.2000	1.3000	1.7800	+1.714%	57	911	-93.258%
2025-10-08	1.9000	1.9500	1.7500	1.7500	+5.422%	233	925	-93.143%
2025-10-07	1.6000	2.0500	1.5200	1.6600	+14.483%	228	1,012	-92.771%
2025-10-06	1.2700	1.5100	1.1900	1.4500	+31.818%	550	933	-91.724%
2025-10-03	1.1500	1.2500	1.0000	1.1000	+15.789%	90	601	-89.091%
2025-10-02	0.9800	0.9800	0.9500	0.9500	0.000%	56	589	-87.368%
2025-10-01	0.9500	0.9600	0.9500	0.9500	+23.377%	54	586	-87.368%
2025-09-30	0.8600	0.8600	0.7700	0.7700	-17.204%	40	538	-84.416%
2025-09-29	1.1000	1.1000	0.8500	0.9300	-13.889%	162	537	-87.097%
2025-09-26	1.0500	1.0800	0.9700	1.0800	+6.931%	26	384	-88.889%
2025-09-25	1.0900	1.0900	0.9800	1.0100	-9.821%	17	369	-88.119%
2025-09-24	1.2400	1.2400	1.0000	1.1200	-2.609%	136	352	-89.286%
2025-09-23	1.2100	1.2100	1.0000	1.1500	+15.000%	202	244	-89.565%
2025-09-22	0.9500	1.0500	0.9300	1.0000	+5.263%	43	58	-88.000%
2025-09-19	0.9000	0.9500	0.8500	0.9500	+30.137%	3	18	-87.368%
2025-09-18	0.7300	0.7300	0.7300	0.7300	+10.606%	1	17	-83.562%
2025-09-17	0.6500	0.9000	0.6500	0.6600	+13.793%	17	16	-81.818%
2025-09-15	0.7100	0.7100	0.5800	0.5800	0.000%	5	5	-79.310%