Dark

SSYS20270115C10
SSYS Jan 15 2027 10.00 Call (SSYS270115C00010000)
option OPRA

EOD

Sep 29, 2026

0.5100+2.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5100	0.5100	0.5100	0.5100	+2.000%	1	1,879	0.000%
2026-09-28	0.5000	0.5000	0.5000	0.5000	+13.636%	2	1,879	+2.000%
2026-09-25	0.4000	0.4400	0.4000	0.4400	+10.000%	11	1,879	+15.909%
2026-09-22	0.4000	0.4000	0.4000	0.4000	+8.108%	45	1,868	+27.500%
2026-09-21	0.3700	0.3700	0.3700	0.3700	-17.778%	1	1,913	+37.838%
2026-09-17	0.4500	0.4500	0.4500	0.4500	+12.500%	10	1,914	+13.333%
2026-09-11	0.4000	0.4000	0.4000	0.4000	0.000%	5	1,904	+27.500%
2026-09-10	0.4200	0.4200	0.4000	0.4000	0.000%	12	1,899	+27.500%
2026-09-08	0.5000	0.5500	0.4000	0.4000	-23.077%	14	1,887	+27.500%
2026-09-04	0.4500	0.5500	0.4500	0.5200	+20.930%	227	1,703	-1.923%
2026-09-03	0.3700	0.4500	0.3700	0.4300	+19.444%	76	1,703	+18.605%
2026-09-02	0.3600	0.3600	0.3600	0.3600	-10.000%	1	1,641	+41.667%
2026-09-01	0.4000	0.4000	0.4000	0.4000	0.000%	12	1,641	+27.500%
2026-08-31	0.4000	0.4000	0.4000	0.4000	-11.111%	21	1,629	+27.500%
2026-08-28	0.4500	0.4500	0.4500	0.4500	-30.769%	6	1,610	+13.333%
2026-08-27	0.5500	0.6500	0.5500	0.6500	+18.182%	66	1,616	-21.538%
2026-08-21	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,670	-7.273%
2026-08-20	0.7500	0.7500	0.5000	0.5500	-31.250%	38	1,669	-7.273%
2026-08-19	0.7700	0.8000	0.7700	0.8000	-11.111%	11	1,652	-36.250%
2026-08-18	0.9000	0.9000	0.9000	0.9000	-14.286%	2	1,661	-43.333%
2026-08-13	1.0000	1.1100	1.0000	1.0500	-8.696%	452	1,663	-51.429%
2026-08-12	1.1500	1.1500	1.1500	1.1500	-3.361%	20	2,031	-55.652%
2026-08-11	1.1900	1.1900	1.1900	1.1900	-0.833%	5	2,011	-57.143%
2026-08-10	1.1500	1.2000	1.1500	1.2000	+0.840%	4	2,009	-57.500%
2026-08-07	1.1000	1.2000	1.0000	1.1900	-4.800%	77	2,006	-57.143%
2026-08-06	1.2500	1.3000	1.2500	1.2500	0.000%	66	1,989	-59.200%
2026-08-05	1.2500	1.2500	1.2000	1.2500	0.000%	66	1,923	-59.200%
2026-08-04	1.1000	1.2500	1.1000	1.2500	+66.667%	61	1,862	-59.200%
2026-07-30	0.7500	0.7500	0.7500	0.7500	-5.063%	4	1,803	-32.000%
2026-07-28	0.7900	0.7900	0.7900	0.7900	-12.222%	10	1,807	-35.443%
2026-07-27	0.9000	0.9000	0.9000	0.9000	+9.756%	1	1,797	-43.333%
2026-07-24	0.9000	1.0000	0.8200	0.8200	+64.000%	25	1,797	-37.805%
2026-07-23	0.5000	0.5000	0.5000	0.5000	-44.444%	7	1,772	+2.000%
2026-07-22	0.9000	0.9000	0.9000	0.9000	+2.273%	30	1,779	-43.333%
2026-07-21	0.8800	0.8800	0.8800	0.8800	-2.222%	15	1,779	-42.045%
2026-07-20	0.9000	0.9000	0.9000	0.9000	+1.124%	30	1,794	-43.333%
2026-07-17	0.9200	0.9500	0.8900	0.8900	-1.111%	62	1,764	-42.697%
2026-07-16	0.9000	0.9000	0.9000	0.9000	-30.769%	1	1,726	-43.333%
2026-07-09	1.2000	1.4000	1.2000	1.3000	+26.214%	16	1,726	-60.769%
2026-07-08	1.0000	1.1500	1.0000	1.0300	0.000%	11	1,710	-50.485%
2026-07-06	1.0300	1.0300	1.0300	1.0300	+8.421%	11	1,706	-50.485%
2026-07-02	1.1500	1.1500	0.9500	0.9500	-16.667%	110	1,697	-46.316%
2026-07-01	1.1600	1.1600	1.0200	1.1400	+8.571%	23	1,697	-55.263%
2026-06-30	1.2000	1.2000	0.9400	1.0500	0.000%	134	1,719	-51.429%
2026-06-29	1.1500	1.1500	0.9500	1.0500	+5.000%	100	1,596	-51.429%
2026-06-26	1.1000	1.1000	1.0000	1.0000	-9.091%	2	1,506	-49.000%
2026-06-25	1.1000	1.1000	1.1000	1.1000	+1.852%	4	1,504	-53.636%
2026-06-24	1.1000	1.1000	1.0800	1.0800	-10.000%	6	1,504	-52.778%
2026-06-22	1.4000	1.4000	1.2000	1.2000	-14.286%	9	1,505	-57.500%
2026-06-18	1.4200	1.4300	1.4000	1.4000	-3.448%	85	1,422	-63.571%
2026-06-17	1.4500	1.4500	1.4500	1.4500	+3.571%	6	1,422	-64.828%
2026-06-15	1.7500	1.7500	1.4000	1.4000	-3.448%	15	1,422	-63.571%
2026-06-12	1.5500	1.5500	1.4500	1.4500	0.000%	26	1,422	-64.828%
2026-06-11	1.4500	1.4500	1.3500	1.4500	+19.835%	55	1,422	-64.828%
2026-06-10	1.2500	1.2500	1.2000	1.2100	-6.923%	67	1,370	-57.851%
2026-06-09	1.3300	1.3500	1.1500	1.3000	-10.959%	91	1,357	-60.769%
2026-06-08	1.3100	1.4600	1.3100	1.4600	-2.667%	70	1,273	-65.068%
2026-06-05	1.5100	1.5500	1.4500	1.5000	-26.829%	238	1,203	-66.000%
2026-06-03	2.0500	2.0500	2.0500	2.0500	-12.766%	1	1,321	-75.122%
2026-06-01	2.3500	2.3500	2.3500	2.3500	-7.843%	6	1,322	-78.298%
2026-05-29	2.3500	2.5500	2.3500	2.5500	+30.769%	4	1,316	-80.000%
2026-05-27	1.9500	1.9500	1.9500	1.9500	-17.021%	1	1,316	-73.846%
2026-05-26	1.5000	2.3500	1.5000	2.3500	+62.069%	35	1,315	-78.298%
2026-05-22	1.3500	1.5000	1.3500	1.4500	+26.087%	83	1,340	-64.828%
2026-05-20	1.1500	1.1500	1.1500	1.1500	+9.524%	19	1,258	-55.652%
2026-05-19	0.9700	1.0500	0.9700	1.0500	-13.934%	3	1,239	-51.429%
2026-05-18	1.2500	1.2500	1.2200	1.2200	-3.175%	3	1,239	-58.197%
2026-05-15	1.3000	1.3000	1.2600	1.2600	-5.970%	47	1,239	-59.524%
2026-05-14	1.4000	1.4000	1.2500	1.3400	+4.688%	28	1,194	-61.940%
2026-05-08	1.2000	1.2800	1.2000	1.2800	+11.304%	4	1,174	-60.156%
2026-05-07	1.1000	1.2000	1.0600	1.1500	-23.333%	49	1,170	-55.652%
2026-05-05	1.5000	1.5000	1.5000	1.5000	+7.143%	3	1,182	-66.000%
2026-05-04	1.4000	1.4000	1.4000	1.4000	-6.667%	100	1,185	-63.571%
2026-05-01	1.5000	1.5000	1.5000	1.5000	-3.226%	10	1,201	-66.000%
2026-04-30	1.4100	1.7300	1.4100	1.5500	+24.000%	177	1,201	-67.097%
2026-04-29	1.2500	1.2500	1.2500	1.2500	0.000%	10	1,026	-59.200%
2026-04-28	1.2500	1.2500	1.2500	1.2500	-7.407%	50	1,036	-59.200%
2026-04-27	1.3500	1.3500	1.3500	1.3500	-5.594%	80	1,086	-62.222%
2026-04-23	1.3600	1.4300	1.2500	1.4300	-10.625%	20	1,166	-64.336%
2026-04-20	1.4000	1.6000	1.4000	1.6000	+3.226%	93	1,186	-68.125%
2026-04-17	1.5000	1.5500	1.5000	1.5500	+19.231%	6	1,096	-67.097%
2026-04-15	1.3000	1.3000	1.3000	1.3000	-7.143%	53	1,091	-60.769%
2026-04-14	1.4700	1.4700	1.4000	1.4000	+0.719%	5	1,139	-63.571%
2026-04-13	1.2500	1.3900	1.2500	1.3900	+2.963%	61	1,138	-63.309%
2026-04-09	1.3500	1.3500	1.3500	1.3500	0.000%	2	1,098	-62.222%
2026-04-08	1.4100	1.4100	1.2500	1.3500	+8.000%	19	1,096	-62.222%
2026-04-06	1.2100	1.2500	1.2100	1.2500	0.000%	6	1,083	-59.200%
2026-04-01	1.2500	1.3000	1.2500	1.2500	+4.167%	13	1,083	-59.200%
2026-03-31	1.2000	1.2000	1.2000	1.2000	+6.195%	15	1,074	-57.500%
2026-03-30	1.1300	1.1300	1.1300	1.1300	+7.619%	10	1,059	-54.867%
2026-03-27	1.0000	1.0800	1.0000	1.0500	-17.323%	100	1,049	-51.429%
2026-03-26	1.2700	1.2700	1.2700	1.2700	-5.926%	1	1,148	-59.843%
2026-03-25	1.4000	1.4000	1.3500	1.3500	+0.746%	2	1,147	-62.222%
2026-03-24	1.2000	1.3400	1.2000	1.3400	+34.000%	110	1,147	-61.940%
2026-03-23	1.0000	1.0000	1.0000	1.0000	-16.667%	10	1,096	-49.000%
2026-03-20	1.2000	1.2000	1.2000	1.2000	+4.348%	5	1,086	-57.500%
2026-03-19	1.2300	1.2300	1.1500	1.1500	-11.538%	42	1,091	-55.652%
2026-03-18	1.3000	1.3000	1.3000	1.3000	-3.704%	3	1,049	-60.769%
2026-03-16	1.3500	1.3500	1.3500	1.3500	-6.897%	5	1,052	-62.222%
2026-03-13	1.3500	1.4500	1.3500	1.4500	-5.229%	3	1,052	-64.828%
2026-03-12	1.5200	1.6000	1.5000	1.5300	+3.378%	173	1,050	-66.667%
2026-03-11	1.6000	1.6000	1.4800	1.4800	-8.075%	53	884	-65.541%
2026-03-09	1.7400	1.7400	1.6000	1.6100	-12.973%	62	870	-68.323%
2026-03-06	2.0000	2.0000	1.8500	1.8500	+2.778%	30	829	-72.432%
2026-03-05	2.4000	2.4000	1.5500	1.8000	-20.000%	143	819	-71.667%
2026-03-03	2.1000	2.2500	2.0500	2.2500	-11.067%	30	739	-77.333%
2026-03-02	2.4600	2.5300	2.4600	2.5300	+5.858%	4	714	-79.842%
2026-02-26	2.5000	2.5000	2.3900	2.3900	-4.400%	11	710	-78.661%
2026-02-25	2.5500	2.5500	2.5000	2.5000	-1.961%	15	694	-79.600%
2026-02-24	2.6200	2.6200	2.5500	2.5500	-16.393%	12	694	-80.000%
2026-02-20	3.0900	3.0900	2.9500	3.0500	-4.688%	13	694	-83.279%
2026-02-19	3.2000	3.2000	3.2000	3.2000	-5.605%	1	686	-84.063%
2026-02-13	3.3000	3.4000	3.3000	3.3900	+2.727%	29	712	-84.956%
2026-02-12	3.4500	3.7000	3.3000	3.3000	-10.811%	38	712	-84.545%
2026-02-11	3.7000	3.7000	3.7000	3.7000	+2.778%	22	696	-86.216%
2026-02-10	3.6000	3.7500	3.6000	3.6000	+0.279%	24	696	-85.833%
2026-02-09	3.4200	3.6700	3.4200	3.5900	-1.374%	12	675	-85.794%
2026-02-06	2.9000	3.6500	2.9000	3.6400	+27.273%	95	673	-85.989%
2026-02-05	2.9000	2.9000	2.8000	2.8600	-7.742%	21	652	-82.168%
2026-02-04	3.3000	3.3000	3.0400	3.1000	-4.615%	34	631	-83.548%
2026-02-03	3.2500	3.2500	3.2500	3.2500	-7.143%	4	629	-84.308%
2026-02-02	3.4000	3.5000	3.4000	3.5000	+6.061%	2	629	-85.429%
2026-01-30	3.4100	3.4100	3.3000	3.3000	-4.348%	5	628	-84.545%
2026-01-28	3.5000	3.5000	3.4500	3.4500	-9.686%	5	631	-85.217%
2026-01-22	3.7000	3.8200	3.7000	3.8200	+9.456%	3	631	-86.649%
2026-01-21	3.4000	3.4900	3.4000	3.4900	+2.647%	127	631	-85.387%
2026-01-20	3.3000	3.7000	3.3000	3.4000	-5.556%	212	694	-85.000%
2026-01-16	3.8000	3.8000	3.4000	3.6000	-6.005%	206	659	-85.833%
2026-01-15	3.0000	3.9000	3.0000	3.8300	+44.528%	88	659	-86.684%
2026-01-14	2.6400	2.6500	2.6400	2.6500	+3.922%	105	647	-80.755%
2026-01-13	2.5000	2.7500	2.5000	2.5500	-12.069%	115	542	-80.000%
2026-01-12	2.8500	2.9000	2.6000	2.9000	+5.455%	58	651	-82.414%
2026-01-09	2.7500	2.7500	2.7500	2.7500	-5.172%	103	651	-81.455%
2026-01-08	2.8500	3.0000	2.8500	2.9000	+7.407%	170	550	-82.414%
2026-01-07	2.7000	2.7000	2.7000	2.7000	+3.846%	20	531	-81.111%
2026-01-06	2.4000	2.6000	2.4000	2.6000	+13.043%	114	521	-80.385%
2026-01-05	2.1000	2.3500	2.1000	2.3000	+21.053%	23	424	-77.826%
2026-01-02	1.7700	1.9000	1.7700	1.9000	+8.571%	9	424	-73.158%
2025-12-31	1.7500	1.7500	1.7500	1.7500	-2.778%	1	424	-70.857%
2025-12-29	1.8000	1.8000	1.8000	1.8000	-4.255%	1	424	-71.667%
2025-12-26	1.8800	1.8800	1.8800	1.8800	-8.293%	3	424	-72.872%
2025-12-23	2.0500	2.0500	2.0500	2.0500	-8.889%	3	427	-75.122%
2025-12-22	2.2500	2.2500	2.2500	2.2500	+1.810%	80	362	-77.333%
2025-12-18	2.2100	2.2100	2.2100	2.2100	+7.805%	2	362	-76.923%
2025-12-17	2.0500	2.0500	2.0500	2.0500	0.000%	2	360	-75.122%
2025-12-16	2.0000	2.0500	2.0000	2.0500	+2.500%	6	360	-75.122%
2025-12-15	2.0000	2.0000	2.0000	2.0000	-13.793%	2	362	-74.500%
2025-12-11	2.3300	2.3300	1.9500	2.3200	+5.455%	9	362	-78.017%
2025-12-09	2.0000	2.2000	2.0000	2.2000	+5.769%	22	361	-76.818%
2025-12-05	2.0800	2.0800	2.0800	2.0800	+9.474%	1	341	-75.481%
2025-12-03	1.9000	1.9000	1.9000	1.9000	-7.317%	1	340	-73.158%
2025-12-02	2.1000	2.1000	2.0000	2.0500	-2.381%	3	341	-75.122%
2025-12-01	2.1000	2.1000	2.1000	2.1000	+6.061%	5	339	-75.714%
2025-11-28	1.9800	1.9800	1.9800	1.9800	+20.000%	30	334	-74.242%
2025-11-20	1.8000	1.8000	1.6500	1.6500	-22.535%	2	334	-69.091%
2025-11-19	2.1300	2.1300	2.1300	2.1300	+6.500%	1	334	-76.056%
2025-11-18	2.0000	2.0000	2.0000	2.0000	-9.910%	10	333	-74.500%
2025-11-17	2.2200	2.2200	2.2200	2.2200	-5.932%	1	333	-77.027%
2025-11-14	2.3400	2.3600	2.3400	2.3600	-4.065%	41	332	-78.390%
2025-11-13	2.4600	2.4600	2.4600	2.4600	-10.545%	15	339	-79.268%
2025-11-12	2.7500	2.7500	2.7500	2.7500	+5.769%	1	338	-81.455%
2025-11-11	2.7500	2.7500	2.5400	2.6000	-4.412%	3	338	-80.385%
2025-11-10	2.7200	2.7200	2.7200	2.7200	+23.636%	5	335	-81.250%
2025-11-07	2.2000	2.2000	2.2000	2.2000	-16.981%	15	330	-76.818%
2025-11-06	2.6200	2.6500	2.4000	2.6500	-10.473%	17	345	-80.755%
2025-11-04	3.3200	3.3200	2.7000	2.9600	-12.941%	26	329	-82.770%
2025-10-31	3.6000	3.6000	3.2800	3.4000	-8.108%	22	319	-85.000%
2025-10-30	3.7000	3.7000	3.7000	3.7000	-15.909%	2	299	-86.216%
2025-10-23	4.4000	4.4000	4.4000	4.4000	+14.286%	10	297	-88.409%
2025-10-22	4.5000	4.5000	3.8500	3.8500	-19.792%	47	307	-86.753%
2025-10-21	4.9000	5.0700	4.6500	4.8000	+3.672%	30	326	-89.375%
2025-10-20	3.4200	4.6300	3.4200	4.6300	+36.176%	7	297	-88.985%
2025-10-17	3.4000	3.4000	3.4000	3.4000	-15.000%	3	293	-85.000%
2025-10-16	4.0000	4.0000	4.0000	4.0000	+8.108%	1	296	-87.250%
2025-10-15	3.7500	3.8000	3.6200	3.7000	+8.824%	16	297	-86.216%
2025-10-13	3.2500	3.4000	3.2500	3.4000	-2.857%	36	286	-85.000%
2025-10-10	3.5000	3.5000	3.5000	3.5000	-10.486%	10	251	-85.429%
2025-10-09	3.9100	3.9100	3.9100	3.9100	+1.558%	10	251	-86.957%
2025-10-08	3.9000	3.9000	3.8500	3.8500	-1.282%	28	250	-86.753%
2025-10-07	3.9000	3.9000	3.9000	3.9000	0.000%	25	256	-86.923%
2025-10-03	3.9700	4.0000	3.7800	3.9000	+5.405%	10	231	-86.923%
2025-10-02	3.7000	3.7000	3.7000	3.7000	+8.824%	1	226	-86.216%
2025-10-01	3.5500	3.5500	3.4000	3.4000	-3.134%	5	226	-85.000%
2025-09-30	3.5100	3.5100	3.5100	3.5100	-5.391%	1	224	-85.470%
2025-09-29	3.8100	3.8100	3.7000	3.7100	-4.872%	12	225	-86.253%
2025-09-26	3.7700	3.9000	3.7700	3.9000	-0.763%	2	234	-86.923%
2025-09-25	3.6000	3.9300	3.5000	3.9300	-7.746%	20	232	-87.023%
2025-09-24	4.1000	4.2800	4.1000	4.2600	+15.761%	8	228	-88.028%
2025-09-23	3.5400	3.7300	3.5400	3.6800	+26.460%	21	222	-86.141%
2025-09-22	3.2000	3.2000	2.8500	2.9100	-6.129%	43	212	-82.474%
2025-09-19	2.6500	3.3000	2.6500	3.1000	+13.971%	65	208	-83.548%
2025-09-18	2.7000	2.7200	2.6600	2.7200	+8.800%	5	151	-81.250%
2025-09-17	2.8000	2.8000	2.5000	2.5000	-3.475%	91	149	-79.600%
2025-09-16	2.5000	2.5900	2.5000	2.5900	0.000%	60	60	-80.309%