Dark

SSYS20270115C15
SSYS Jan 15 2027 15.00 Call (SSYS270115C00015000)
option OPRA

EOD

Sep 28, 2026

0.0700-36.364%(-0.0400)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0700	0.0700	0.0700	0.0700	-36.364%	20	1,639	0.000%
2026-09-23	0.1100	0.1100	0.1100	0.1100	+22.222%	25	1,657	-36.364%
2026-09-22	0.0900	0.0900	0.0900	0.0900	0.000%	20	1,657	-22.222%
2026-09-21	0.1000	0.1000	0.0900	0.0900	-10.000%	4	1,654	-22.222%
2026-09-18	0.1000	0.1000	0.1000	0.1000	0.000%	10	1,651	-30.000%
2026-09-10	0.1000	0.1000	0.1000	0.1000	-60.000%	55	1,651	-30.000%
2026-09-09	0.2500	0.2500	0.2500	0.2500	+150.000%	1	1,656	-72.000%
2026-09-04	0.1000	0.1000	0.1000	0.1000	0.000%	50	1,706	-30.000%
2026-09-02	0.1000	0.1000	0.1000	0.1000	-16.667%	10	1,706	-30.000%
2026-09-01	0.1500	0.1500	0.1200	0.1200	0.000%	2	1,706	-41.667%
2026-08-31	0.1200	0.1200	0.1200	0.1200	-25.000%	1	1,707	-41.667%
2026-08-27	0.1600	0.1600	0.1600	0.1600	+6.667%	6	1,708	-56.250%
2026-08-24	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,711	-53.333%
2026-08-20	0.2000	0.2000	0.1300	0.1500	-25.000%	15	1,711	-53.333%
2026-08-18	0.2000	0.2000	0.2000	0.2000	-42.857%	2	1,702	-65.000%
2026-08-17	0.3500	0.3500	0.3500	0.3500	+16.667%	3	1,701	-80.000%
2026-08-13	0.3000	0.3000	0.2900	0.3000	-25.000%	22	1,698	-76.667%
2026-08-10	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,720	-82.500%
2026-08-06	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,720	-82.500%
2026-08-05	0.4000	0.4000	0.4000	0.4000	0.000%	3	1,720	-82.500%
2026-08-04	0.3000	0.4000	0.3000	0.4000	+53.846%	27	1,720	-82.500%
2026-08-03	0.2600	0.2600	0.2600	0.2600	+4.000%	1	1,740	-73.077%
2026-07-23	0.2500	0.2500	0.2500	0.2500	-43.182%	2	1,740	-72.000%
2026-07-10	0.4400	0.4400	0.4400	0.4400	+4.762%	1	1,738	-84.091%
2026-07-09	0.4200	0.4200	0.4200	0.4200	+20.000%	1	1,738	-83.333%
2026-07-08	0.3500	0.3500	0.3500	0.3500	-12.500%	5	1,738	-80.000%
2026-07-06	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,733	-82.500%
2026-07-02	0.4000	0.4000	0.3500	0.3500	-22.222%	6	1,732	-80.000%
2026-07-01	0.4500	0.4500	0.4500	0.4500	+28.571%	2	1,732	-84.444%
2026-06-30	0.3500	0.3500	0.3500	0.3500	+9.375%	1	1,730	-80.000%
2026-06-26	0.3200	0.3200	0.3200	0.3200	0.000%	1	1,730	-78.125%
2026-06-24	0.3500	0.3500	0.3000	0.3200	-13.514%	24	1,729	-78.125%
2026-06-23	0.4000	0.4000	0.3700	0.3700	-7.500%	110	1,723	-81.081%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-13.043%	20	1,646	-82.500%
2026-06-16	0.4600	0.4600	0.4600	0.4600	+31.429%	2	1,646	-84.783%
2026-06-09	0.5000	0.5000	0.3500	0.3500	-65.000%	121	1,648	-80.000%
2026-06-03	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,620	-93.000%
2026-06-02	1.0000	1.0000	1.0000	1.0000	0.000%	20	1,619	-93.000%
2026-06-01	1.0000	1.0000	1.0000	1.0000	+4.167%	13	1,619	-93.000%
2026-05-29	0.9500	1.0600	0.9500	0.9600	+12.941%	7	1,611	-92.708%
2026-05-28	0.8500	0.8500	0.8500	0.8500	+6.250%	10	1,608	-91.765%
2026-05-27	0.8000	0.8000	0.8000	0.8000	+8.108%	4	1,618	-91.250%
2026-05-26	0.5500	0.7500	0.4500	0.7400	+34.545%	18	1,614	-90.541%
2026-05-22	0.5500	0.5500	0.5500	0.5500	+37.500%	1	1,605	-87.273%
2026-05-21	0.4000	0.4000	0.4000	0.4000	-11.111%	3	1,606	-82.500%
2026-05-15	0.4500	0.4500	0.4500	0.4500	-10.000%	2	1,606	-84.444%
2026-05-14	0.4500	0.5000	0.4500	0.5000	-9.091%	19	1,606	-86.000%
2026-05-11	0.5500	0.5500	0.5500	0.5500	+22.222%	2	1,611	-87.273%
2026-05-06	0.4500	0.4500	0.4500	0.4500	-25.000%	3	1,611	-84.444%
2026-05-04	0.6000	0.6000	0.6000	0.6000	+9.091%	10	1,611	-88.333%
2026-05-01	0.5500	0.5500	0.5500	0.5500	-19.118%	5	1,611	-87.273%
2026-04-30	0.6800	0.6800	0.6800	0.6800	+23.636%	10	1,611	-89.706%
2026-04-27	0.5500	0.5500	0.5500	0.5500	+22.222%	1	1,606	-87.273%
2026-04-21	0.4500	0.4500	0.4500	0.4500	-18.182%	1	1,608	-84.444%
2026-04-20	0.5500	0.5500	0.5500	0.5500	0.000%	10	1,608	-87.273%
2026-04-14	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,598	-87.273%
2026-04-13	0.5000	0.5000	0.5000	0.5000	-12.281%	2	1,597	-86.000%
2026-04-10	0.5700	0.5700	0.5700	0.5700	+11.765%	10	1,595	-87.719%
2026-04-09	0.5100	0.5100	0.5100	0.5100	+13.333%	2	1,589	-86.275%
2026-04-07	0.4800	0.4800	0.4500	0.4500	0.000%	4	1,589	-84.444%
2026-03-31	0.4500	0.4500	0.4500	0.4500	-4.255%	20	1,589	-84.444%
2026-03-30	0.4000	0.4700	0.4000	0.4700	+4.444%	7	1,577	-85.106%
2026-03-27	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,577	-84.444%
2026-03-24	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,577	-86.000%
2026-03-23	0.5000	0.5000	0.5000	0.5000	+2.041%	5	1,577	-86.000%
2026-03-20	0.5500	0.5800	0.4900	0.4900	-20.968%	169	1,582	-85.714%
2026-03-17	0.6500	0.6500	0.6200	0.6200	-4.615%	3	1,482	-88.710%
2026-03-16	0.6500	0.6500	0.6500	0.6500	+8.333%	40	1,482	-89.231%
2026-03-12	0.6000	0.6000	0.6000	0.6000	-20.000%	200	1,482	-88.333%
2026-03-09	0.8000	0.8000	0.7500	0.7500	-6.250%	77	1,484	-90.667%
2026-03-06	0.8300	0.8300	0.8000	0.8000	-6.977%	60	1,466	-91.250%
2026-03-05	0.8600	0.8600	0.8600	0.8600	-14.000%	5	1,426	-91.860%
2026-03-03	0.9600	1.0000	0.9600	1.0000	-9.091%	9	1,421	-93.000%
2026-03-02	1.1000	1.1000	1.1000	1.1000	0.000%	5	1,418	-93.636%
2026-02-27	0.8000	1.1000	0.8000	1.1000	-12.698%	16	1,420	-93.636%
2026-02-26	1.2600	1.2600	1.2600	1.2600	0.000%	2	1,419	-94.444%
2026-02-24	1.2700	1.2700	1.2600	1.2600	-16.000%	27	1,421	-94.444%
2026-02-20	1.5000	1.5000	1.5000	1.5000	-9.091%	1	1,420	-95.333%
2026-02-19	1.1000	1.6500	1.1000	1.6500	-13.158%	21	1,420	-95.758%
2026-02-13	1.9000	1.9000	1.9000	1.9000	+7.345%	5	1,414	-96.316%
2026-02-12	1.8000	1.8000	1.6000	1.7700	+4.118%	47	1,414	-96.045%
2026-02-11	1.7000	1.7000	1.7000	1.7000	-2.857%	1	1,409	-95.882%
2026-02-10	1.9500	1.9600	1.7500	1.7500	-7.895%	237	1,409	-96.000%
2026-02-09	1.9200	1.9500	1.9000	1.9000	0.000%	34	1,372	-96.316%
2026-02-06	1.7000	1.9000	1.6000	1.9000	+31.034%	206	1,338	-96.316%
2026-02-04	1.4500	1.4500	1.4500	1.4500	-19.444%	9	1,240	-95.172%
2026-02-03	1.8500	1.8500	1.8000	1.8000	-2.703%	20	1,240	-96.111%
2026-01-29	1.6500	1.8500	1.6500	1.8500	+8.824%	11	1,236	-96.216%
2026-01-28	1.8500	1.8500	1.7000	1.7000	-7.609%	27	1,245	-95.882%
2026-01-27	1.7800	1.8500	1.7800	1.8400	+5.143%	23	1,245	-96.196%
2026-01-26	1.8600	1.8600	1.7200	1.7500	-7.895%	15	1,245	-96.000%
2026-01-23	1.9500	1.9500	1.8500	1.9000	-6.863%	17	1,240	-96.316%
2026-01-22	1.9500	2.1500	1.9500	2.0400	+13.333%	25	1,239	-96.569%
2026-01-21	1.8000	1.8000	1.8000	1.8000	+5.882%	3	1,221	-96.111%
2026-01-20	1.9000	2.0000	1.5500	1.7000	-9.574%	221	1,218	-95.882%
2026-01-16	2.2500	2.2500	1.8000	1.8800	-10.476%	56	1,022	-96.277%
2026-01-15	1.6100	2.1000	1.6100	2.1000	+77.966%	47	1,022	-96.667%
2026-01-14	2.2000	2.2000	1.1800	1.1800	-9.924%	35	1,014	-94.068%
2026-01-13	1.3100	1.3100	1.3100	1.3100	-9.655%	1	985	-94.656%
2026-01-12	1.4000	1.5000	1.3700	1.4500	+16.000%	255	985	-95.172%
2026-01-09	1.3000	1.3600	1.2500	1.2500	-10.714%	9	983	-94.400%
2026-01-08	1.4000	1.4000	1.4000	1.4000	0.000%	10	983	-95.000%
2026-01-06	1.2500	1.4000	1.2500	1.4000	+12.000%	5	983	-95.000%
2026-01-05	0.7500	1.2500	0.7500	1.2500	+19.048%	18	986	-94.400%
2026-01-02	0.8000	1.0500	0.8000	1.0500	+25.000%	23	986	-93.333%
2025-12-31	0.8400	0.8400	0.8400	0.8400	-6.667%	10	984	-91.667%
2025-12-26	0.9000	0.9000	0.9000	0.9000	-5.263%	2	984	-92.222%
2025-12-22	1.0000	1.0000	0.9500	0.9500	+5.556%	2	982	-92.632%
2025-12-17	0.9000	0.9000	0.9000	0.9000	-30.769%	50	980	-92.222%
2025-12-16	1.3000	1.3000	1.3000	1.3000	+12.069%	1	996	-94.615%
2025-12-12	1.1600	1.1600	1.1600	1.1600	+9.434%	1	995	-93.966%
2025-12-09	1.0700	1.0700	1.0600	1.0600	-2.752%	10	994	-93.396%
2025-12-08	1.0900	1.0900	1.0900	1.0900	+11.224%	1	993	-93.578%
2025-12-05	0.9800	0.9800	0.9800	0.9800	+1.031%	1	994	-92.857%
2025-11-26	0.9700	0.9700	0.9700	0.9700	-6.731%	1	995	-92.784%
2025-11-25	1.0400	1.0400	1.0400	1.0400	+14.286%	1	995	-93.269%
2025-11-21	0.6000	0.9100	0.6000	0.9100	-9.000%	53	995	-92.308%
2025-11-20	0.9000	1.0000	0.9000	1.0000	-0.990%	5	998	-93.000%
2025-11-19	1.0500	1.1000	1.0000	1.0100	-3.810%	51	1,001	-93.069%
2025-11-18	1.0500	1.0500	1.0500	1.0500	-0.943%	4	967	-93.333%
2025-11-17	1.1500	1.1500	1.0600	1.0600	-2.752%	42	969	-93.396%
2025-11-14	1.2000	1.2500	1.0900	1.0900	-37.714%	22	1,010	-93.578%
2025-11-10	1.4500	1.7500	1.4500	1.7500	+26.812%	11	1,014	-96.000%
2025-11-07	1.3800	1.3800	1.3800	1.3800	-10.968%	5	1,014	-94.928%
2025-11-04	1.9000	1.9000	1.5500	1.5500	-22.500%	6	1,014	-95.484%
2025-11-03	1.9400	2.0000	1.9400	2.0000	+11.111%	16	1,009	-96.500%
2025-10-31	2.0000	2.0000	1.8000	1.8000	-20.000%	16	1,009	-96.111%
2025-10-29	2.3100	2.6800	2.0000	2.2500	-10.359%	66	999	-96.889%
2025-10-28	2.4100	2.5100	2.4100	2.5100	-8.727%	4	1,010	-97.211%
2025-10-27	2.7500	2.7500	2.7500	2.7500	+1.852%	1	1,010	-97.455%
2025-10-24	2.6000	2.8500	2.5500	2.7000	+3.846%	22	1,010	-97.407%
2025-10-23	2.6000	2.6000	2.6000	2.6000	+11.111%	20	1,003	-97.308%
2025-10-22	2.2500	2.3500	2.2500	2.3400	-10.000%	59	983	-97.009%
2025-10-21	2.9100	3.1000	2.6000	2.6000	-3.704%	71	977	-97.308%
2025-10-20	2.0000	2.7000	2.0000	2.7000	+86.207%	195	961	-97.407%
2025-10-17	2.2300	2.2300	1.4500	1.4500	-33.180%	7	877	-95.172%
2025-10-16	2.4500	2.7500	2.1700	2.1700	+11.282%	122	876	-96.774%
2025-10-15	1.9900	2.1500	1.9500	1.9500	+11.429%	46	808	-96.410%
2025-10-14	1.7500	1.7500	1.7500	1.7500	-12.500%	1	783	-96.000%
2025-10-13	1.8500	2.0000	1.8500	2.0000	-6.977%	12	782	-96.500%
2025-10-08	2.1500	2.1500	2.1500	2.1500	+2.871%	1	778	-96.744%
2025-10-07	2.2500	2.2500	2.0900	2.0900	-7.522%	60	777	-96.651%
2025-10-06	2.2500	2.3000	2.1500	2.2600	+1.802%	140	787	-96.903%
2025-10-03	2.2200	2.2200	2.2200	2.2200	+8.293%	3	711	-96.847%
2025-10-02	2.0500	2.0500	2.0500	2.0500	+10.811%	18	708	-96.585%
2025-10-01	1.9000	1.9000	1.8500	1.8500	-2.632%	3	690	-96.216%
2025-09-30	2.0500	2.0500	1.8900	1.9000	-9.524%	42	691	-96.316%
2025-09-26	2.1000	2.1000	2.1000	2.1000	-4.545%	2	672	-96.667%
2025-09-25	2.2000	2.2000	2.2000	2.2000	-4.348%	5	670	-96.818%
2025-09-24	2.2500	2.3500	2.2500	2.3000	+4.545%	4	675	-96.957%
2025-09-23	1.8400	2.2000	1.8400	2.2000	+51.724%	66	673	-96.818%
2025-09-22	1.6500	1.7000	1.4000	1.4500	-15.698%	559	620	-95.172%
2025-09-19	1.6000	1.7300	1.6000	1.7200	+25.547%	41	61	-95.930%
2025-09-18	1.3700	1.3700	1.3700	1.3700	-2.143%	1	20	-94.891%
2025-09-17	1.4000	1.4000	1.4000	1.4000	0.000%	20	20	-95.000%