Dark

SSO20270115C60
SSO Jan 15 2027 60.00 Call (SSO270115C00060000)
option OPRA

EOD

Sep 28, 2026

11.84-6.032%(-0.76)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	12.1400	12.1400	11.8400	11.8400	-6.032%	14	448	0.000%
2026-09-21	12.6000	12.6000	12.6000	12.6000	+12.299%	4	462	-6.032%
2026-09-18	11.1100	11.2200	11.1100	11.2200	-3.276%	6	458	+5.526%
2026-09-01	11.6000	11.6000	11.6000	11.6000	-1.695%	10	454	+2.069%
2026-08-31	11.8000	11.8000	11.8000	11.8000	-2.237%	2	454	+0.339%
2026-08-24	12.1700	12.1700	12.0700	12.0700	-13.601%	11	452	-1.906%
2026-08-17	13.9500	14.0100	13.9500	13.9700	-3.255%	144	452	-15.247%
2026-08-14	14.4500	14.4500	14.4400	14.4400	+2.776%	2	596	-18.006%
2026-08-10	14.0500	14.0500	14.0500	14.0500	+6.439%	3	598	-15.730%
2026-08-06	13.3500	13.3500	13.2000	13.2000	-5.714%	2	596	-10.303%
2026-08-04	13.5500	14.0000	13.5500	14.0000	+16.183%	8	596	-15.429%
2026-08-03	11.0100	12.0900	11.0100	12.0500	+23.590%	15	596	-1.743%
2026-07-31	9.7500	9.7500	9.7500	9.7500	+0.515%	10	599	+21.436%
2026-07-30	9.7000	9.7000	9.7000	9.7000	+0.518%	1	599	+22.062%
2026-07-23	9.2000	10.1000	9.2000	9.6500	-10.648%	34	602	+22.694%
2026-07-21	10.8000	10.8000	10.8000	10.8000	-8.475%	4	602	+9.630%
2026-07-15	11.8000	11.8600	11.8000	11.8000	-2.961%	3	601	+0.339%
2026-07-10	11.4000	12.1600	11.4000	12.1600	+2.443%	12	601	-2.632%
2026-07-09	11.5900	11.8700	11.5900	11.8700	+10.111%	20	601	-0.253%
2026-07-02	10.7800	10.7800	10.7800	10.7800	-6.016%	10	591	+9.833%
2026-06-30	11.4700	11.4700	11.4700	11.4700	+19.479%	1	591	+3.226%
2026-06-25	9.9700	9.9700	9.6000	9.6000	-9.005%	4	592	+23.333%
2026-06-23	10.1500	10.5500	10.1500	10.5500	-6.884%	2	592	+12.227%
2026-06-18	11.3300	11.3300	11.3300	11.3300	+1.161%	1	592	+4.501%
2026-06-12	11.2000	11.2000	11.2000	11.2000	+14.053%	1	592	+5.714%
2026-06-10	10.1200	10.1200	9.8200	9.8200	-7.358%	27	592	+20.570%
2026-06-09	10.6000	10.6000	10.6000	10.6000	-7.585%	1	607	+11.698%
2026-06-08	11.4700	11.4700	11.4700	11.4700	-11.085%	1	607	+3.226%
2026-06-05	12.9000	12.9000	12.9000	12.9000	-5.147%	1	606	-8.217%
2026-06-04	13.6000	13.6000	13.6000	13.6000	-3.546%	35	606	-12.941%
2026-06-01	14.1000	14.1000	14.1000	14.1000	+12.981%	4	641	-16.028%
2026-05-26	12.4800	12.4800	12.4800	12.4800	+3.397%	4	639	-5.128%
2026-05-22	12.0700	12.0700	12.0700	12.0700	+4.502%	5	641	-1.906%
2026-05-21	11.5500	11.5500	11.5500	11.5500	-0.688%	143	646	+2.511%
2026-05-20	11.4100	11.6300	11.4100	11.6300	-3.245%	6	646	+1.806%
2026-05-15	12.0500	12.1000	12.0200	12.0200	-5.503%	10	504	-1.498%
2026-05-14	12.7200	12.7200	12.7200	12.7200	+13.067%	2	511	-6.918%
2026-05-12	11.2000	11.2500	11.2000	11.2500	-0.442%	10	513	+5.244%
2026-05-11	11.3000	11.3000	11.3000	11.3000	-0.877%	1	513	+4.779%
2026-05-08	11.2800	11.4000	11.2800	11.4000	+3.542%	36	519	+3.860%
2026-05-07	11.0000	11.1000	11.0000	11.0100	+0.091%	11	520	+7.539%
2026-05-06	10.0000	11.0000	10.0000	11.0000	+17.021%	3	526	+7.636%
2026-05-01	9.5000	9.6500	9.4000	9.4000	+4.444%	10	521	+25.957%
2026-04-30	8.9000	9.0000	8.8700	9.0000	+6.509%	12	521	+31.556%
2026-04-29	8.4500	8.4500	8.4500	8.4500	-1.744%	1	522	+40.118%
2026-04-24	8.3000	8.6000	8.3000	8.6000	+4.878%	2	522	+37.674%
2026-04-20	8.2000	8.2000	8.0800	8.2000	+2.500%	103	522	+44.390%
2026-04-17	7.8000	8.2000	7.8000	8.0000	+8.844%	9	521	+48.000%
2026-04-16	7.3500	7.3500	7.3500	7.3500	+1.379%	2	521	+61.088%
2026-04-15	6.8200	7.2500	6.7000	7.2500	+12.753%	121	521	+63.310%
2026-04-14	5.9100	6.4300	5.9100	6.4300	+16.909%	10	479	+84.137%
2026-04-13	5.5000	5.5000	5.5000	5.5000	+1.103%	1	474	+115.273%
2026-04-10	5.4400	5.4400	5.4400	5.4400	+11.020%	2	473	+117.647%
2026-04-08	4.9000	4.9000	4.9000	4.9000	+22.500%	7	473	+141.633%
2026-04-06	3.9000	4.0000	3.8000	4.0000	+9.589%	16	466	+196.000%
2026-04-02	3.8000	3.8000	3.6500	3.6500	+3.399%	7	463	+224.384%
2026-03-31	3.5000	3.5300	3.5000	3.5300	-5.867%	7	463	+235.411%
2026-03-26	3.9000	3.9000	3.6500	3.7500	-15.919%	9	456	+215.733%
2026-03-25	4.4600	4.4600	4.4600	4.4600	+4.941%	5	453	+165.471%
2026-03-23	4.2500	4.2500	4.2500	4.2500	+10.390%	2	448	+178.588%
2026-03-20	4.2000	4.2000	3.8500	3.8500	-19.792%	3	446	+207.532%
2026-03-18	4.8000	4.8000	4.8000	4.8000	-8.745%	1	447	+146.667%
2026-03-12	5.3600	5.3600	5.2600	5.2600	-7.719%	3	448	+125.095%
2026-03-11	5.6800	5.7000	5.6500	5.7000	+18.012%	9	447	+107.719%
2026-03-09	5.2000	5.2000	4.8300	4.8300	-16.000%	3	449	+145.135%
2026-03-06	5.5800	5.7500	5.5800	5.7500	-7.853%	3	448	+105.913%
2026-03-03	5.6600	6.2400	5.6600	6.2400	-6.726%	15	450	+89.744%
2026-03-02	6.6700	6.6900	6.6700	6.6900	-0.149%	2	449	+76.981%
2026-02-26	7.1600	7.1600	6.7000	6.7000	-8.844%	7	447	+76.716%
2026-02-25	7.1000	7.4000	7.1000	7.3500	+14.130%	17	438	+61.088%
2026-02-23	6.4400	6.4400	6.4400	6.4400	+9.153%	2	438	+83.851%
2026-02-17	5.9100	5.9100	5.9000	5.9000	-9.231%	3	436	+100.678%
2026-02-12	6.8000	6.8000	6.5000	6.5000	-13.333%	3	437	+82.154%
2026-02-11	7.5000	7.5000	7.5000	7.5000	-2.597%	8	437	+57.867%
2026-02-10	7.7000	7.7000	7.7000	7.7000	+9.531%	3	429	+53.766%
2026-02-06	7.0300	7.0300	7.0300	7.0300	+13.387%	2	432	+68.421%
2026-02-05	6.2000	6.2000	6.2000	6.2000	-16.216%	2	430	+90.968%
2026-02-04	7.5000	7.5000	7.4000	7.4000	0.000%	2	430	+60.000%
2026-02-03	7.1000	7.4000	7.1000	7.4000	-2.632%	5	428	+60.000%
2026-01-30	7.6000	7.6000	7.6000	7.6000	-3.185%	1	423	+55.789%
2026-01-27	7.8500	7.8500	7.8500	7.8500	0.000%	1	423	+50.828%
2026-01-26	7.7000	7.8500	7.7000	7.8500	+9.028%	17	422	+50.828%
2026-01-23	7.2400	7.2700	7.2000	7.2000	+2.128%	67	420	+64.444%
2026-01-21	7.0500	7.0500	7.0500	7.0500	+0.714%	1	354	+67.943%
2026-01-20	7.0000	7.0000	7.0000	7.0000	-6.667%	1	354	+69.143%
2026-01-14	7.5000	7.5000	7.5000	7.5000	-3.101%	1	353	+57.867%
2026-01-13	7.7400	7.7400	7.7400	7.7400	-2.025%	1	353	+52.972%
2026-01-12	7.6000	8.0000	7.6000	7.9000	-1.863%	20	353	+49.873%
2026-01-09	7.7400	8.1000	7.6500	8.0500	+4.545%	35	339	+47.081%
2026-01-08	7.7000	7.7000	7.6000	7.7000	-1.282%	36	310	+53.766%
2026-01-07	7.8000	7.8000	7.8000	7.8000	+6.849%	1	340	+51.795%
2026-01-05	7.3000	7.3000	7.3000	7.3000	+4.435%	3	336	+62.192%
2026-01-02	7.2000	7.2000	6.9900	6.9900	-6.800%	28	336	+69.385%
2025-12-31	7.5000	7.5000	7.5000	7.5000	+18.110%	1	309	+57.867%
2025-12-17	6.5000	6.6000	6.3000	6.3500	-15.333%	26	309	+86.457%
2025-12-12	8.0000	8.0000	7.5000	7.5000	-5.660%	13	309	+57.867%
2025-12-10	7.9500	7.9500	7.9500	7.9500	+1.923%	4	296	+48.931%
2025-12-05	7.8000	7.8000	7.8000	7.8000	+4.139%	1	300	+51.795%
2025-12-01	7.4900	7.4900	7.4900	7.4900	+15.231%	1	300	+58.077%
2025-11-25	6.5000	6.5000	6.5000	6.5000	-87.524%	2	300	+82.154%
2025-09-12	52.1000	52.1000	52.1000	52.1000	+5.380%	1	24	-77.274%
2025-09-09	49.4400	49.4400	49.4400	49.4400	+3.000%	3	24	-76.052%
2025-09-03	48.0000	48.0000	48.0000	48.0000	+2.302%	3	25	-75.333%
2025-08-11	47.0000	47.2300	46.9200	46.9200	-3.457%	5	22	-74.766%
2025-07-28	48.6000	48.6000	48.6000	48.6000	+2.857%	1	27	-75.638%
2025-07-25	47.2500	47.2500	47.2500	47.2500	+27.016%	1	26	-74.942%
2025-06-05	37.2000	37.2000	37.2000	37.2000	+1.169%	3	27	-68.172%
2025-05-19	36.7700	36.7700	36.7700	36.7700	+8.948%	1	30	-67.800%
2025-05-12	32.6000	33.7500	32.6000	33.7500	+12.613%	6	29	-64.919%
2025-05-05	29.9700	29.9700	29.9700	29.9700	+2.637%	1	31	-60.494%
2025-05-01	29.2000	29.2000	29.2000	29.2000	+39.579%	1	30	-59.452%
2025-04-22	20.9200	20.9200	20.9200	20.9200	-3.506%	2	29	-43.403%
2025-04-16	21.6800	21.6800	21.6800	21.6800	+3.238%	1	28	-45.387%
2025-04-04	21.0000	21.0000	21.0000	21.0000	-27.636%	6	28	-43.619%
2025-04-02	29.0200	29.0200	29.0200	29.0200	-6.387%	1	29	-59.201%
2025-03-10	31.0000	31.0000	31.0000	31.0000	-11.429%	3	29	-61.806%
2025-03-04	35.0000	35.0000	35.0000	35.0000	-5.787%	1	26	-66.171%
2025-01-10	37.1500	37.1500	37.1500	37.1500	-19.239%	40	27	-68.129%
2024-12-11	46.0000	46.0000	46.0000	46.0000	+16.162%	1	27	-74.261%
2024-11-18	39.6000	39.6000	39.6000	39.6000	-7.907%	10	27	-70.101%
2024-11-08	43.0000	43.0000	43.0000	43.0000	+19.444%	20	37	-72.465%
2024-11-05	36.6000	36.6000	36.0000	36.0000	+0.559%	2	27	-67.111%
2024-10-31	36.0000	36.0000	35.8000	35.8000	-0.279%	2	27	-66.927%
2024-10-02	35.9000	35.9000	35.9000	35.9000	-1.644%	1	25	-67.019%
2024-09-26	36.5000	36.5000	36.5000	36.5000	+3.546%	20	24	-67.562%
2024-09-24	35.2500	35.2500	35.2500	35.2500	-1.399%	4	4	-66.411%
2024-09-20	36.0000	36.0000	35.7500	35.7500	0.000%	8	4	-66.881%