Dark

SSO20270115C70
SSO Jan 15 2027 70.00 Call (SSO270115C00070000)
option OPRA

EOD

Oct 1, 2026

3.90-15.217%(-0.70)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.9500	3.9500	3.9000	3.9000	-15.217%	6	380	0.000%
2026-09-28	4.6800	4.6800	4.6000	4.6000	-9.449%	20	384	-15.217%
2026-09-25	5.0800	5.0800	5.0800	5.0800	+12.889%	8	364	-23.228%
2026-09-24	4.5000	4.5000	4.5000	4.5000	-19.643%	60	372	-13.333%
2026-09-22	5.6000	5.6000	5.6000	5.6000	+16.667%	60	432	-30.357%
2026-09-21	5.0000	5.4000	4.8000	4.8000	+6.667%	12	383	-18.750%
2026-09-16	3.5000	4.5000	3.5000	4.5000	+12.500%	5	384	-13.333%
2026-09-15	4.4000	4.4000	4.0000	4.0000	-13.043%	15	384	-2.500%
2026-09-09	4.6000	4.6000	4.6000	4.6000	-6.122%	1	384	-15.217%
2026-09-01	4.7200	4.9000	4.5900	4.9000	-5.769%	18	384	-20.408%
2026-08-31	5.2000	5.2000	5.2000	5.2000	-12.014%	10	386	-25.000%
2026-08-27	5.5600	6.5000	5.5600	5.9100	+12.571%	6	386	-34.010%
2026-08-24	5.2500	5.2500	5.2500	5.2500	-17.969%	1	381	-25.714%
2026-08-19	6.2000	6.4000	6.2000	6.4000	-9.859%	4	381	-39.063%
2026-08-17	7.1000	7.1000	7.1000	7.1000	-1.389%	1	381	-45.070%
2026-08-14	7.2000	7.2000	7.2000	7.2000	+4.348%	50	382	-45.833%
2026-08-12	7.7000	7.7000	6.9000	6.9000	+3.604%	10	382	-43.478%
2026-08-11	7.0200	7.0300	6.6600	6.6600	-7.500%	7	377	-41.441%
2026-08-05	7.2000	7.2000	7.2000	7.2000	+7.463%	1	382	-45.833%
2026-08-04	6.7000	6.7000	6.7000	6.7000	+37.860%	56	382	-41.791%
2026-08-03	5.1000	5.1000	4.4900	4.8600	+51.875%	49	430	-19.753%
2026-07-24	3.2000	3.2000	3.2000	3.2000	-28.889%	1	383	+21.875%
2026-07-20	5.0000	5.0000	4.5000	4.5000	+15.385%	2	384	-13.333%
2026-07-17	3.9000	3.9200	3.9000	3.9000	-33.786%	30	384	0.000%
2026-07-15	5.8900	5.8900	5.8900	5.8900	+13.269%	2	385	-33.786%
2026-07-13	5.2000	5.2000	5.2000	5.2000	0.000%	1	385	-25.000%
2026-06-30	5.0000	5.2000	5.0000	5.2000	+36.842%	3	385	-25.000%
2026-06-26	3.8000	3.8000	3.8000	3.8000	-20.833%	1	385	+2.632%
2026-06-24	4.4700	4.8000	4.4700	4.8000	+10.345%	4	387	-18.750%
2026-06-23	4.6000	4.6000	4.3500	4.3500	-19.444%	3	388	-10.345%
2026-06-22	5.6500	5.6500	5.4000	5.4000	-4.425%	11	385	-27.778%
2026-06-18	6.0000	6.0000	5.5800	5.6500	-4.237%	28	377	-30.973%
2026-06-16	5.9800	5.9800	5.9000	5.9000	-3.279%	3	377	-33.898%
2026-06-15	6.1000	6.1000	6.1000	6.1000	+17.308%	3	373	-36.066%
2026-06-12	5.0800	5.6500	5.0800	5.2000	+10.638%	9	373	-25.000%
2026-06-11	4.2000	4.7000	4.2000	4.7000	-6.000%	18	373	-17.021%
2026-06-09	5.5000	5.5000	4.9300	5.0000	-3.846%	6	376	-22.000%
2026-06-08	5.5000	5.5000	5.2000	5.2000	-16.667%	5	372	-25.000%
2026-06-05	6.2500	6.2500	6.2400	6.2400	-11.864%	250	370	-37.500%
2026-06-02	7.0800	7.0800	7.0800	7.0800	+0.141%	8	149	-44.915%
2026-06-01	7.0700	7.0700	7.0700	7.0700	+1.000%	1	149	-44.837%
2026-05-29	7.0000	7.0000	7.0000	7.0000	+14.754%	2	149	-44.286%
2026-05-28	6.1000	6.1000	6.1000	6.1000	-7.295%	40	151	-36.066%
2026-05-26	6.5800	6.5800	6.5800	6.5800	+34.286%	1	111	-40.729%
2026-05-20	5.0800	5.3000	4.9000	4.9000	-0.609%	31	111	-20.408%
2026-05-19	5.0000	5.0000	4.9300	4.9300	-17.833%	10	80	-20.892%
2026-05-18	6.0000	6.0000	6.0000	6.0000	-11.765%	10	80	-35.000%
2026-05-14	6.6000	6.8000	6.3900	6.8000	+23.412%	32	80	-42.647%
2026-05-11	5.5100	5.5100	5.5100	5.5100	-1.607%	1	68	-29.220%
2026-05-08	5.3000	5.6000	5.3000	5.6000	+16.667%	4	67	-30.357%
2026-05-06	4.3000	4.9000	4.3000	4.8000	+41.176%	43	67	-18.750%
2026-04-29	3.4000	3.4000	3.4000	3.4000	-0.585%	1	34	+14.706%
2026-04-22	3.4200	3.4200	3.4200	3.4200	+26.667%	2	34	+14.035%
2026-04-16	2.7000	2.7000	2.7000	2.7000	+75.325%	1	33	+44.444%
2026-04-08	1.5400	1.5400	1.5400	1.5400	+26.230%	1	33	+153.247%
2026-03-26	1.2200	1.2200	1.2200	1.2200	-17.568%	1	33	+219.672%
2026-03-24	1.4800	1.4800	1.4800	1.4800	+18.400%	1	34	+163.514%
2026-03-19	1.7700	1.7700	1.2500	1.2500	-34.211%	2	33	+212.000%
2026-03-06	1.9000	1.9000	1.9000	1.9000	+35.714%	1	32	+105.263%
2026-03-05	1.4000	1.4000	1.4000	1.4000	-42.623%	4	33	+178.571%
2026-03-02	2.4400	2.4400	2.4400	2.4400	-11.273%	1	34	+59.836%
2026-02-25	2.7500	2.7500	2.7500	2.7500	-23.611%	1	34	+41.818%
2026-02-24	3.6000	3.6000	3.6000	3.6000	+50.628%	3	34	+8.333%
2026-02-23	2.3900	2.3900	2.3900	2.3900	-8.077%	3	32	+63.180%
2026-02-20	2.6000	2.6000	2.6000	2.6000	-29.730%	2	32	+50.000%
2026-02-19	3.7000	3.7000	3.7000	3.7000	+37.037%	2	34	+5.405%
2026-02-17	2.6500	2.7000	2.6500	2.7000	-5.263%	2	32	+44.444%
2026-02-05	2.8500	2.8500	2.8500	2.8500	-5.000%	10	30	+36.842%
2026-01-30	3.0000	3.0000	3.0000	3.0000	-11.765%	1	20	+30.000%
2026-01-29	3.4000	3.4000	3.4000	3.4000	-0.585%	1	21	+14.706%
2026-01-13	3.4200	3.4200	3.4200	3.4200	+0.588%	1	20	+14.035%
2026-01-12	3.4000	3.4000	3.4000	3.4000	0.000%	1	20	+14.706%
2026-01-09	3.4000	3.4000	3.4000	3.4000	+3.030%	1	21	+14.706%
2026-01-02	3.3000	3.3000	3.3000	3.3000	+10.000%	1	21	+18.182%
2025-12-30	3.0000	3.0000	3.0000	3.0000	+4.167%	1	21	+30.000%
2025-12-18	2.8800	2.8800	2.8800	2.8800	-10.000%	1	21	+35.417%
2025-12-15	3.2000	3.2000	3.2000	3.2000	+6.667%	10	20	+21.875%
2025-11-25	3.0000	3.0000	3.0000	3.0000	-93.428%	10	20	+30.000%
2025-11-07	45.6500	45.6500	45.6500	45.6500	-3.590%	15	39	-91.457%
2025-10-23	46.7100	47.3500	46.7100	47.3500	-1.804%	6	39	-91.763%
2025-10-06	48.3100	48.3100	48.2200	48.2200	+2.596%	2	35	-91.912%
2025-10-01	47.0000	47.0000	47.0000	47.0000	+2.665%	1	34	-91.702%
2025-09-22	45.8600	45.8600	45.7800	45.7800	+0.793%	3	34	-91.481%
2025-09-19	45.2600	45.4200	45.2600	45.4200	+0.354%	10	31	-91.413%
2025-09-18	45.2600	45.2600	45.2600	45.2600	+10.471%	1	21	-91.383%
2025-08-28	41.1400	41.1400	40.9700	40.9700	-0.268%	5	21	-90.481%
2025-08-14	41.0800	41.0800	41.0800	41.0800	+14.429%	1	16	-90.506%
2025-07-14	35.9000	35.9000	35.9000	35.9000	+3.250%	20	25	-89.136%
2025-07-01	35.0000	35.0000	34.7700	34.7700	+2.235%	20	35	-88.783%
2025-06-27	34.0100	34.0100	34.0100	34.0100	+6.548%	1	15	-88.533%
2025-06-24	31.8800	31.9200	31.8800	31.9200	+59.600%	10	16	-87.782%
2025-04-28	20.0000	20.0000	20.0000	20.0000	+2.828%	1	6	-80.500%
2025-04-14	19.4500	19.4500	19.4500	19.4500	+40.942%	1	6	-79.949%
2025-04-07	13.8000	13.8000	13.8000	13.8000	-38.667%	1	5	-71.739%
2025-04-02	22.5000	22.5000	22.5000	22.5000	+6.838%	4	8	-82.667%
2025-03-31	21.0600	21.0600	21.0600	21.0600	-10.763%	1	8	-81.481%
2025-03-28	23.6000	23.6000	23.6000	23.6000	-5.221%	2	7	-83.475%
2025-03-10	24.9000	24.9000	24.9000	24.9000	-25.672%	1	6	-84.337%
2025-02-26	33.5000	33.5000	33.5000	33.5000	0.000%	1	5	-88.358%
2025-02-24	33.5000	33.5000	33.5000	33.5000	-2.075%	2	4	-88.358%
2024-12-20	31.2300	34.7200	31.2300	34.2100	+6.573%	4	6	-88.600%
2024-11-15	32.1000	32.1000	32.1000	32.1000	-8.807%	4	6	-87.850%
2024-11-13	35.2500	35.2500	35.2000	35.2000	0.000%	4	4	-88.920%