Dark

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

EOD

Aug 5, 2026

7.20+7.463%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.2000	7.2000	7.2000	7.2000	+7.463%	1	382	0.000%
2026-08-04	6.7000	6.7000	6.7000	6.7000	+37.860%	56	382	+7.463%
2026-08-03	5.1000	5.1000	4.4900	4.8600	+51.875%	49	430	+48.148%
2026-07-24	3.2000	3.2000	3.2000	3.2000	-28.889%	1	383	+125.000%
2026-07-20	5.0000	5.0000	4.5000	4.5000	+15.385%	2	384	+60.000%
2026-07-17	3.9000	3.9200	3.9000	3.9000	-33.786%	30	384	+84.615%
2026-07-15	5.8900	5.8900	5.8900	5.8900	+13.269%	2	385	+22.241%
2026-07-13	5.2000	5.2000	5.2000	5.2000	0.000%	1	385	+38.462%
2026-06-30	5.0000	5.2000	5.0000	5.2000	+36.842%	3	385	+38.462%
2026-06-26	3.8000	3.8000	3.8000	3.8000	-20.833%	1	385	+89.474%
2026-06-24	4.4700	4.8000	4.4700	4.8000	+10.345%	4	387	+50.000%
2026-06-23	4.6000	4.6000	4.3500	4.3500	-19.444%	3	388	+65.517%
2026-06-22	5.6500	5.6500	5.4000	5.4000	-4.425%	11	385	+33.333%
2026-06-18	6.0000	6.0000	5.5800	5.6500	-4.237%	28	377	+27.434%
2026-06-16	5.9800	5.9800	5.9000	5.9000	-3.279%	3	377	+22.034%
2026-06-15	6.1000	6.1000	6.1000	6.1000	+17.308%	3	373	+18.033%
2026-06-12	5.0800	5.6500	5.0800	5.2000	+10.638%	9	373	+38.462%
2026-06-11	4.2000	4.7000	4.2000	4.7000	-6.000%	18	373	+53.191%
2026-06-09	5.5000	5.5000	4.9300	5.0000	-3.846%	6	376	+44.000%
2026-06-08	5.5000	5.5000	5.2000	5.2000	-16.667%	5	372	+38.462%
2026-06-05	6.2500	6.2500	6.2400	6.2400	-11.864%	250	370	+15.385%
2026-06-02	7.0800	7.0800	7.0800	7.0800	+0.141%	8	149	+1.695%
2026-06-01	7.0700	7.0700	7.0700	7.0700	+1.000%	1	149	+1.839%
2026-05-29	7.0000	7.0000	7.0000	7.0000	+14.754%	2	149	+2.857%
2026-05-28	6.1000	6.1000	6.1000	6.1000	-7.295%	40	151	+18.033%
2026-05-26	6.5800	6.5800	6.5800	6.5800	+34.286%	1	111	+9.422%
2026-05-20	5.0800	5.3000	4.9000	4.9000	-0.609%	31	111	+46.939%
2026-05-19	5.0000	5.0000	4.9300	4.9300	-17.833%	10	80	+46.045%
2026-05-18	6.0000	6.0000	6.0000	6.0000	-11.765%	10	80	+20.000%
2026-05-14	6.6000	6.8000	6.3900	6.8000	+23.412%	32	80	+5.882%
2026-05-11	5.5100	5.5100	5.5100	5.5100	-1.607%	1	68	+30.672%
2026-05-08	5.3000	5.6000	5.3000	5.6000	+16.667%	4	67	+28.571%
2026-05-06	4.3000	4.9000	4.3000	4.8000	+41.176%	43	67	+50.000%
2026-04-29	3.4000	3.4000	3.4000	3.4000	-0.585%	1	34	+111.765%
2026-04-22	3.4200	3.4200	3.4200	3.4200	+26.667%	2	34	+110.526%
2026-04-16	2.7000	2.7000	2.7000	2.7000	+75.325%	1	33	+166.667%
2026-04-08	1.5400	1.5400	1.5400	1.5400	+26.230%	1	33	+367.532%
2026-03-26	1.2200	1.2200	1.2200	1.2200	-17.568%	1	33	+490.164%
2026-03-24	1.4800	1.4800	1.4800	1.4800	+18.400%	1	34	+386.486%
2026-03-19	1.7700	1.7700	1.2500	1.2500	-34.211%	2	33	+476.000%
2026-03-06	1.9000	1.9000	1.9000	1.9000	+35.714%	1	32	+278.947%
2026-03-05	1.4000	1.4000	1.4000	1.4000	-42.623%	4	33	+414.286%
2026-03-02	2.4400	2.4400	2.4400	2.4400	-11.273%	1	34	+195.082%
2026-02-25	2.7500	2.7500	2.7500	2.7500	-23.611%	1	34	+161.818%
2026-02-24	3.6000	3.6000	3.6000	3.6000	+50.628%	3	34	+100.000%
2026-02-23	2.3900	2.3900	2.3900	2.3900	-8.077%	3	32	+201.255%
2026-02-20	2.6000	2.6000	2.6000	2.6000	-29.730%	2	32	+176.923%
2026-02-19	3.7000	3.7000	3.7000	3.7000	+37.037%	2	34	+94.595%
2026-02-17	2.6500	2.7000	2.6500	2.7000	-5.263%	2	32	+166.667%
2026-02-05	2.8500	2.8500	2.8500	2.8500	-5.000%	10	30	+152.632%
2026-01-30	3.0000	3.0000	3.0000	3.0000	-11.765%	1	20	+140.000%
2026-01-29	3.4000	3.4000	3.4000	3.4000	-0.585%	1	21	+111.765%
2026-01-13	3.4200	3.4200	3.4200	3.4200	+0.588%	1	20	+110.526%
2026-01-12	3.4000	3.4000	3.4000	3.4000	0.000%	1	20	+111.765%
2026-01-09	3.4000	3.4000	3.4000	3.4000	+3.030%	1	21	+111.765%
2026-01-02	3.3000	3.3000	3.3000	3.3000	+10.000%	1	21	+118.182%
2025-12-30	3.0000	3.0000	3.0000	3.0000	+4.167%	1	21	+140.000%
2025-12-18	2.8800	2.8800	2.8800	2.8800	-10.000%	1	21	+150.000%
2025-12-15	3.2000	3.2000	3.2000	3.2000	+6.667%	10	20	+125.000%
2025-11-25	3.0000	3.0000	3.0000	3.0000	-93.428%	10	20	+140.000%
2025-11-07	45.6500	45.6500	45.6500	45.6500	-3.590%	15	39	-84.228%
2025-10-23	46.7100	47.3500	46.7100	47.3500	-1.804%	6	39	-84.794%
2025-10-06	48.3100	48.3100	48.2200	48.2200	+2.596%	2	35	-85.068%
2025-10-01	47.0000	47.0000	47.0000	47.0000	+2.665%	1	34	-84.681%
2025-09-22	45.8600	45.8600	45.7800	45.7800	+0.793%	3	34	-84.273%
2025-09-19	45.2600	45.4200	45.2600	45.4200	+0.354%	10	31	-84.148%
2025-09-18	45.2600	45.2600	45.2600	45.2600	+10.471%	1	21	-84.092%
2025-08-28	41.1400	41.1400	40.9700	40.9700	-0.268%	5	21	-82.426%
2025-08-14	41.0800	41.0800	41.0800	41.0800	+14.429%	1	16	-82.473%
2025-07-14	35.9000	35.9000	35.9000	35.9000	+3.250%	20	25	-79.944%
2025-07-01	35.0000	35.0000	34.7700	34.7700	+2.235%	20	35	-79.292%
2025-06-27	34.0100	34.0100	34.0100	34.0100	+6.548%	1	15	-78.830%
2025-06-24	31.8800	31.9200	31.8800	31.9200	+59.600%	10	16	-77.444%
2025-04-28	20.0000	20.0000	20.0000	20.0000	+2.828%	1	6	-64.000%
2025-04-14	19.4500	19.4500	19.4500	19.4500	+40.942%	1	6	-62.982%
2025-04-07	13.8000	13.8000	13.8000	13.8000	-38.667%	1	5	-47.826%
2025-04-02	22.5000	22.5000	22.5000	22.5000	+6.838%	4	8	-68.000%
2025-03-31	21.0600	21.0600	21.0600	21.0600	-10.763%	1	8	-65.812%
2025-03-28	23.6000	23.6000	23.6000	23.6000	-5.221%	2	7	-69.492%
2025-03-10	24.9000	24.9000	24.9000	24.9000	-25.672%	1	6	-71.084%
2025-02-26	33.5000	33.5000	33.5000	33.5000	0.000%	1	5	-78.507%
2025-02-24	33.5000	33.5000	33.5000	33.5000	-2.075%	2	4	-78.507%
2024-12-20	31.2300	34.7200	31.2300	34.2100	+6.573%	4	6	-78.954%
2024-11-15	32.1000	32.1000	32.1000	32.1000	-8.807%	4	6	-77.570%
2024-11-13	35.2500	35.2500	35.2000	35.2000	0.000%	4	4	-79.545%