Dark

SSYS20270115C12.5
SSYS Jan 15 2027 12.50 Call (SSYS270115C00012500)
option OPRA

EOD

Jul 13, 2026

0.60000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,377	0.000%
2026-07-06	0.6000	0.6000	0.6000	0.6000	+20.000%	10	1,378	0.000%
2026-07-02	0.5000	0.5000	0.5000	0.5000	-3.846%	5	1,378	+20.000%
2026-06-29	0.5200	0.5200	0.5200	0.5200	-20.000%	1	1,378	+15.385%
2026-06-23	0.5800	0.6500	0.5800	0.6500	-9.722%	3	1,379	-7.692%
2026-06-22	0.7200	0.7200	0.7200	0.7200	-10.000%	2	1,381	-16.667%
2026-06-18	0.9500	0.9500	0.8000	0.8000	+9.589%	11	1,368	-25.000%
2026-06-16	0.7300	0.7300	0.7300	0.7300	-8.750%	2	1,368	-17.808%
2026-06-11	0.6900	0.8000	0.6900	0.8000	+14.286%	27	1,368	-25.000%
2026-06-10	0.7000	0.7000	0.7000	0.7000	-6.667%	10	1,343	-14.286%
2026-06-09	0.7500	0.7500	0.7500	0.7500	-37.500%	1	1,343	-20.000%
2026-06-04	1.2000	1.2000	1.2000	1.2000	-17.241%	22	1,344	-50.000%
2026-06-01	1.1500	1.5000	1.1500	1.4500	0.000%	32	1,322	-58.621%
2026-05-29	1.3300	1.5000	1.3300	1.4500	+11.538%	66	1,344	-58.621%
2026-05-28	1.3500	1.3500	1.3000	1.3000	0.000%	130	1,293	-53.846%
2026-05-26	0.8000	1.3500	0.8000	1.3000	+51.163%	4	1,171	-53.846%
2026-05-22	0.8000	0.8600	0.7800	0.8600	+22.857%	8	1,169	-30.233%
2026-05-20	0.7000	0.7000	0.7000	0.7000	-12.500%	5	1,171	-14.286%
2026-05-14	0.8000	0.8000	0.8000	0.8000	+8.108%	1	1,171	-25.000%
2026-05-13	0.7400	0.7400	0.7400	0.7400	-17.778%	3	1,166	-18.919%
2026-05-12	0.9000	0.9000	0.9000	0.9000	+32.353%	4	1,166	-33.333%
2026-05-07	0.6800	0.6800	0.6800	0.6800	-32.000%	2	1,166	-11.765%
2026-05-06	1.0000	1.0000	1.0000	1.0000	+11.111%	5	1,168	-40.000%
2026-05-04	0.9000	0.9000	0.9000	0.9000	-10.000%	6	1,168	-33.333%
2026-04-30	0.8500	1.0000	0.8500	1.0000	+17.647%	11	1,174	-40.000%
2026-04-23	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,174	-29.412%
2026-04-21	0.8500	0.8500	0.8500	0.8500	-5.556%	1	1,174	-29.412%
2026-04-20	1.0000	1.0000	0.8000	0.9000	+2.273%	23	1,174	-33.333%
2026-04-17	0.8800	0.8800	0.8800	0.8800	-2.222%	3	1,164	-31.818%
2026-04-16	0.9000	0.9000	0.9000	0.9000	0.000%	2	1,166	-33.333%
2026-04-15	0.8400	0.9000	0.8400	0.9000	+9.756%	2	1,166	-33.333%
2026-04-14	0.8200	0.8200	0.8200	0.8200	+13.889%	59	1,165	-26.829%
2026-04-07	0.7300	0.7300	0.7200	0.7200	-5.263%	2	1,164	-16.667%
2026-04-01	0.7600	0.7600	0.7600	0.7600	+1.333%	5	1,164	-21.053%
2026-03-31	0.7500	0.7500	0.7500	0.7500	+10.294%	7	1,162	-20.000%
2026-03-30	0.6800	0.6800	0.6800	0.6800	-15.000%	4	1,164	-11.765%
2026-03-26	0.8000	0.8000	0.8000	0.8000	-8.046%	3	1,164	-25.000%
2026-03-25	0.8400	0.8800	0.8400	0.8700	+24.286%	23	1,165	-31.034%
2026-03-24	0.7000	0.7000	0.7000	0.7000	-6.667%	1	1,165	-14.286%
2026-03-23	0.7500	0.7500	0.7500	0.7500	+1.351%	52	1,166	-20.000%
2026-03-20	0.8000	0.8000	0.7300	0.7400	-12.941%	172	1,166	-18.919%
2026-03-18	0.8500	0.8500	0.8500	0.8500	+6.250%	180	1,325	-29.412%
2026-03-16	0.8000	0.8500	0.8000	0.8000	-20.000%	13	1,203	-25.000%
2026-03-11	1.0000	1.0000	1.0000	1.0000	-9.091%	1	1,213	-40.000%
2026-03-10	1.0000	1.1000	1.0000	1.1000	-4.348%	6	1,212	-45.455%
2026-03-05	1.1500	1.2000	1.1500	1.1500	-23.333%	97	1,206	-47.826%
2026-03-03	1.5000	1.5000	1.5000	1.5000	-18.919%	1	1,181	-60.000%
2026-02-27	1.8500	1.8500	1.8500	1.8500	+5.714%	1	1,181	-67.568%
2026-02-24	1.7400	1.8000	1.7400	1.7500	-14.634%	32	1,180	-65.714%
2026-02-20	2.0500	2.0500	2.0500	2.0500	-12.766%	1	1,186	-70.732%
2026-02-19	2.3500	2.3500	2.3500	2.3500	+6.818%	2	1,186	-74.468%
2026-02-17	2.2700	2.2700	2.1500	2.2000	-8.333%	28	1,186	-72.727%
2026-02-13	2.4000	2.4000	2.4000	2.4000	+4.348%	8	1,197	-75.000%
2026-02-12	2.5800	2.5800	2.3000	2.3000	-11.538%	24	1,197	-73.913%
2026-02-09	2.6000	2.6000	2.6000	2.6000	0.000%	23	1,187	-76.923%
2026-02-06	2.4000	2.6000	2.4000	2.6000	+17.647%	16	1,207	-76.923%
2026-02-04	2.3000	2.3000	2.2100	2.2100	-1.778%	63	1,204	-72.851%
2026-02-03	2.2300	2.2500	2.2300	2.2500	-10.000%	21	1,147	-73.333%
2026-02-02	2.5100	2.5100	2.4000	2.5000	+8.696%	6	1,158	-76.000%
2026-01-30	2.3000	2.3000	2.3000	2.3000	-9.804%	2	1,162	-73.913%
2026-01-29	2.3000	2.5500	2.2800	2.5500	+2.000%	31	1,162	-76.471%
2026-01-28	2.5000	2.5000	2.5000	2.5000	+1.215%	2	1,141	-76.000%
2026-01-27	2.4700	2.4700	2.4700	2.4700	-8.519%	2	1,141	-75.709%
2026-01-22	2.6700	2.8500	2.6500	2.7000	+12.500%	15	1,143	-77.778%
2026-01-21	2.5000	2.5000	2.3000	2.4000	+2.128%	159	1,143	-75.000%
2026-01-20	2.6000	2.6500	2.3500	2.3500	-7.843%	109	1,149	-74.468%
2026-01-16	3.0000	3.0000	2.3500	2.5500	-11.458%	48	1,048	-76.471%
2026-01-15	2.5500	2.9000	2.5000	2.8800	+60.000%	168	1,048	-79.167%
2026-01-13	1.9000	1.9000	1.8000	1.8000	-10.000%	10	920	-66.667%
2026-01-12	2.0000	2.0000	2.0000	2.0000	+2.564%	2	917	-70.000%
2026-01-09	1.9500	1.9500	1.9500	1.9500	-2.010%	9	915	-69.231%
2026-01-08	2.0400	2.0500	1.9900	1.9900	+7.568%	182	916	-69.849%
2026-01-06	1.7800	1.8500	1.7800	1.8500	+15.625%	4	744	-67.568%
2026-01-05	1.5500	1.6000	1.5500	1.6000	+30.081%	19	727	-62.500%
2026-01-02	1.2000	1.2500	1.1700	1.2300	+0.820%	59	727	-51.220%
2025-12-30	1.2200	1.2200	1.2200	1.2200	+1.667%	1	699	-50.820%
2025-12-29	1.2000	1.2000	1.2000	1.2000	-6.250%	5	698	-50.000%
2025-12-26	1.2500	1.2800	1.2500	1.2800	-11.724%	20	698	-53.125%
2025-12-22	1.3900	1.4500	1.2500	1.4500	0.000%	107	678	-58.621%
2025-12-19	1.3500	1.4500	1.2500	1.4500	-3.333%	103	773	-58.621%
2025-12-17	1.5000	1.5000	1.5000	1.5000	-28.571%	7	770	-60.000%
2025-12-16	2.1000	2.1000	2.1000	2.1000	+38.158%	1	770	-71.429%
2025-12-11	1.5200	1.5200	1.5200	1.5200	-5.000%	7	770	-60.526%
2025-12-10	1.5000	1.6000	1.5000	1.6000	+10.345%	10	770	-62.500%
2025-12-04	1.4500	1.4500	1.4500	1.4500	+4.317%	1	761	-58.621%
2025-12-03	1.3900	1.3900	1.3900	1.3900	+11.200%	1	761	-56.835%
2025-12-01	1.5000	1.5000	1.2500	1.2500	-7.407%	5	761	-52.000%
2025-11-26	1.3500	1.3500	1.3500	1.3500	-3.571%	38	739	-55.556%
2025-11-25	1.4000	1.4000	1.4000	1.4000	+20.690%	5	739	-57.143%
2025-11-21	1.1600	1.1600	1.1600	1.1600	-17.143%	50	739	-48.276%
2025-11-19	1.4000	1.4000	1.4000	1.4000	-6.667%	1	789	-57.143%
2025-11-17	1.5000	1.5000	1.5000	1.5000	-3.226%	39	788	-60.000%
2025-11-14	1.5500	1.5500	1.5500	1.5500	-11.429%	1	827	-61.290%
2025-11-13	2.0000	2.0000	1.7500	1.7500	-10.256%	6	828	-65.714%
2025-11-12	1.9500	1.9500	1.9500	1.9500	+3.723%	1	826	-69.231%
2025-11-10	2.2000	2.2000	1.8800	1.8800	+4.444%	11	825	-68.085%
2025-11-07	1.8500	1.8500	1.7000	1.8000	-2.703%	11	826	-66.667%
2025-11-06	1.8500	1.8500	1.8500	1.8500	-15.909%	10	826	-67.568%
2025-11-04	2.3000	2.3000	2.2000	2.2000	-6.383%	6	826	-72.727%
2025-11-03	2.7700	2.7700	2.3500	2.3500	-6.375%	7	819	-74.468%
2025-10-31	2.5000	2.5500	2.5000	2.5100	-7.037%	6	819	-76.096%
2025-10-30	2.9000	2.9000	2.7000	2.7000	-6.897%	7	814	-77.778%
2025-10-29	3.1600	3.1600	2.9000	2.9000	-7.643%	14	813	-79.310%
2025-10-28	3.3000	3.3000	3.1400	3.1400	-1.875%	111	803	-80.892%
2025-10-27	3.4000	3.4000	3.2000	3.2000	-7.514%	70	721	-81.250%
2025-10-24	3.4300	3.7000	3.4000	3.4600	+1.765%	102	721	-82.659%
2025-10-23	3.1300	3.5000	2.8000	3.4000	+13.712%	23	627	-82.353%
2025-10-22	3.9000	3.9000	2.9500	2.9900	-16.944%	33	626	-79.933%
2025-10-21	3.8000	3.9000	3.5000	3.6000	+5.882%	37	599	-83.333%
2025-10-20	3.2000	3.4000	3.1000	3.4000	+25.926%	26	566	-82.353%
2025-10-17	1.7000	2.7000	1.7000	2.7000	-3.915%	304	577	-77.778%
2025-10-16	3.2000	3.2500	2.8100	2.8100	-4.746%	19	493	-78.648%
2025-10-15	2.7000	2.9500	2.6000	2.9500	+25.532%	72	510	-79.661%
2025-10-14	2.3500	2.3500	2.3500	2.3500	+2.174%	70	462	-74.468%
2025-10-10	1.5500	2.3000	1.5500	2.3000	-14.815%	14	392	-73.913%
2025-10-09	2.7000	2.7000	2.7000	2.7000	-3.226%	5	392	-77.778%
2025-10-08	2.7900	2.7900	2.7900	2.7900	-2.105%	1	387	-78.495%
2025-10-07	2.8000	2.8500	2.7500	2.8500	-1.042%	154	386	-78.947%
2025-10-06	2.8000	2.9000	2.8000	2.8800	+1.767%	53	232	-79.167%
2025-10-03	2.9500	2.9500	2.8300	2.8300	+6.792%	16	233	-78.799%
2025-10-02	2.7000	2.7500	2.6500	2.6500	+6.426%	55	219	-77.358%
2025-10-01	2.4900	2.4900	2.4900	2.4900	-2.353%	5	167	-75.904%
2025-09-30	2.5800	2.5800	2.5500	2.5500	-7.273%	39	162	-76.471%
2025-09-29	2.8500	2.8500	2.7000	2.7500	-3.509%	11	142	-78.182%
2025-09-26	2.8500	2.8500	2.8500	2.8500	-1.724%	41	148	-78.947%
2025-09-25	2.6000	2.9000	2.3000	2.9000	-3.974%	12	179	-79.310%
2025-09-24	3.0000	3.2000	2.9500	3.0200	+3.780%	19	181	-80.132%
2025-09-23	2.3500	2.9200	2.3500	2.9100	+45.500%	27	173	-79.381%
2025-09-22	2.1000	2.1000	2.0000	2.0000	-11.111%	12	160	-70.000%
2025-09-19	2.0000	2.5000	2.0000	2.2500	+9.756%	81	150	-73.333%
2025-09-18	1.7500	2.0500	1.7500	2.0500	+17.143%	26	100	-70.732%
2025-09-17	1.8500	1.8500	1.7000	1.7500	-2.778%	88	83	-65.714%
2025-09-16	1.8000	1.8000	1.8000	1.8000	0.000%	10	10	-66.667%