Dark

SSYS20280121C10
SSYS Jan 21 2028 10.00 Call (SSYS280121C00010000)
option OPRA

EOD

Sep 29, 2026

2.09+10.000%(+0.19)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.0000	2.2000	2.0000	2.0900	+10.000%	14	791	0.000%
2026-09-25	1.9000	1.9000	1.9000	1.9000	+5.556%	1	803	+10.000%
2026-09-23	1.8000	1.8500	1.8000	1.8000	0.000%	13	802	+16.111%
2026-09-22	1.8000	1.8000	1.8000	1.8000	0.000%	2	803	+16.111%
2026-09-18	1.8000	1.8000	1.8000	1.8000	-5.263%	1	803	+16.111%
2026-09-17	1.8000	1.9000	1.8000	1.9000	+15.152%	11	803	+10.000%
2026-09-15	1.6500	1.6500	1.6000	1.6500	0.000%	5	802	+26.667%
2026-09-14	1.6500	1.6500	1.6500	1.6500	-8.333%	4	800	+26.667%
2026-09-11	1.8000	1.8000	1.8000	1.8000	+5.882%	2	798	+16.111%
2026-09-10	1.7000	1.7000	1.7000	1.7000	-5.556%	22	796	+22.941%
2026-09-09	1.8000	1.8000	1.8000	1.8000	-0.552%	1	812	+16.111%
2026-09-08	1.8500	1.8800	1.8100	1.8100	-3.209%	23	811	+15.470%
2026-09-04	1.9000	1.9500	1.8000	1.8700	+10.000%	103	703	+11.765%
2026-09-03	1.7000	1.7500	1.7000	1.7000	+9.677%	8	703	+22.941%
2026-09-02	1.7500	1.7500	1.5500	1.5500	-8.824%	24	701	+34.839%
2026-08-31	1.7000	1.7000	1.7000	1.7000	-5.556%	1	701	+22.941%
2026-08-28	1.8000	1.8000	1.8000	1.8000	-5.263%	1	700	+16.111%
2026-08-27	1.8700	1.9000	1.8700	1.9000	+5.556%	11	700	+10.000%
2026-08-25	1.7300	1.8000	1.7000	1.8000	+5.882%	12	701	+16.111%
2026-08-24	1.7000	1.7000	1.7000	1.7000	-10.526%	1	689	+22.941%
2026-08-20	2.1000	2.1000	1.9000	1.9000	-17.391%	15	688	+10.000%
2026-08-19	2.3000	2.3000	2.3000	2.3000	-9.091%	1	673	-9.130%
2026-08-14	2.4000	2.5300	2.4000	2.5300	-6.296%	9	673	-17.391%
2026-08-13	2.8000	2.8000	2.4000	2.7000	-1.818%	26	674	-22.593%
2026-08-12	2.7500	2.7500	2.7500	2.7500	+3.774%	1	669	-24.000%
2026-08-11	2.6500	2.6500	2.6500	2.6500	0.000%	3	669	-21.132%
2026-08-10	2.8500	2.8500	2.6000	2.6500	-2.930%	17	667	-21.132%
2026-08-06	2.8500	2.8500	2.6500	2.7300	-4.211%	4	650	-23.443%
2026-08-05	2.7000	2.8800	2.7000	2.8500	+42.500%	40	646	-26.667%
2026-07-31	2.0000	2.0000	2.0000	2.0000	-4.762%	10	606	+4.500%
2026-07-30	2.1000	2.1000	2.1000	2.1000	+7.692%	10	616	-0.476%
2026-07-29	1.9500	1.9500	1.9500	1.9500	-5.797%	5	606	+7.179%
2026-07-28	2.0700	2.0700	2.0700	2.0700	-3.721%	3	601	+0.966%
2026-07-23	2.1500	2.1500	2.1500	2.1500	-4.444%	1	604	-2.791%
2026-07-16	2.2500	2.2500	2.2500	2.2500	-12.451%	1	604	-7.111%
2026-07-15	2.5700	2.5700	2.5700	2.5700	+11.739%	1	605	-18.677%
2026-06-30	2.3000	2.3000	2.3000	2.3000	-14.179%	10	604	-9.130%
2026-06-22	2.6800	2.6800	2.6800	2.6800	-6.944%	1	594	-22.015%
2026-06-17	2.9000	2.9000	2.8800	2.8800	-0.690%	12	599	-27.431%
2026-06-11	2.8700	2.9000	2.8700	2.9000	+11.538%	6	599	-27.931%
2026-06-10	2.5000	2.7800	2.5000	2.6000	-7.143%	20	593	-19.615%
2026-06-08	2.8000	2.8000	2.8000	2.8000	0.000%	2	607	-25.357%
2026-06-05	2.8000	2.8000	2.8000	2.8000	-21.788%	75	606	-25.357%
2026-06-03	3.7500	3.7500	3.5800	3.5800	-16.744%	54	606	-41.620%
2026-06-02	4.3000	4.3000	4.3000	4.3000	+2.381%	50	638	-51.395%
2026-05-29	4.0000	4.2000	4.0000	4.2000	+41.892%	11	638	-50.238%
2026-05-26	2.9600	2.9600	2.9600	2.9600	+7.636%	25	648	-29.392%
2026-05-22	2.7100	2.7500	2.7100	2.7500	+30.952%	50	623	-24.000%
2026-05-19	2.1000	2.1000	2.1000	2.1000	-4.545%	5	573	-0.476%
2026-05-18	2.2000	2.2000	2.2000	2.2000	-16.981%	150	627	-5.000%
2026-05-13	2.0000	2.6500	2.0000	2.6500	+17.778%	156	627	-21.132%
2026-05-12	2.2500	2.2500	2.2500	2.2500	-5.858%	1	627	-7.111%
2026-05-11	2.3000	2.4200	1.9000	2.3900	-9.811%	20	627	-12.552%
2026-05-08	2.2500	2.6500	2.2500	2.6500	+24.413%	12	529	-21.132%
2026-05-07	2.3500	2.3500	2.1300	2.1300	-27.797%	22	517	-1.878%
2026-05-06	2.9500	2.9500	2.9500	2.9500	+18.000%	4	515	-29.153%
2026-05-04	2.5000	2.5000	2.5000	2.5000	-11.661%	1	515	-16.400%
2026-05-01	2.6200	2.8300	2.6200	2.8300	+2.909%	42	496	-26.148%
2026-04-30	2.7500	2.7500	2.7500	2.7500	+11.789%	1	496	-24.000%
2026-04-29	2.4300	2.4600	2.4300	2.4600	-1.600%	30	495	-15.041%
2026-04-28	2.5500	2.5500	2.5000	2.5000	0.000%	14	525	-16.400%
2026-04-27	2.5000	2.5000	2.5000	2.5000	+8.696%	1	521	-16.400%
2026-04-23	2.3000	2.3000	2.3000	2.3000	-17.266%	100	522	-9.130%
2026-04-22	2.7800	2.7800	2.7800	2.7800	+6.513%	1	622	-24.820%
2026-04-21	2.8100	2.8500	2.6100	2.6100	+11.064%	64	607	-19.923%
2026-04-17	2.3500	2.3500	2.3500	2.3500	-9.615%	1	607	-11.064%
2026-04-16	2.6000	2.6000	2.6000	2.6000	-1.515%	9	608	-19.615%
2026-04-15	2.7000	2.7000	2.5000	2.6400	+0.763%	13	599	-20.833%
2026-04-13	2.4000	2.7000	2.4000	2.6200	+1.946%	13	586	-20.229%
2026-04-10	2.7000	2.7000	2.4700	2.5700	-4.815%	30	579	-18.677%
2026-04-09	2.7000	2.7000	2.7000	2.7000	+14.894%	25	594	-22.593%
2026-04-08	3.1000	3.1000	2.3500	2.3500	-8.560%	26	569	-11.064%
2026-04-06	2.5700	2.5700	2.5700	2.5700	+7.531%	13	544	-18.677%
2026-04-01	2.3200	2.3900	2.3200	2.3900	+3.913%	9	544	-12.552%
2026-03-31	2.0000	2.3000	2.0000	2.3000	+17.949%	25	550	-9.130%
2026-03-30	2.2500	2.2500	1.9500	1.9500	-15.217%	25	525	+7.179%
2026-03-27	2.3000	2.3000	2.3000	2.3000	-4.167%	5	502	-9.130%
2026-03-26	2.4000	2.4000	2.4000	2.4000	-4.382%	2	497	-12.917%
2026-03-24	2.3000	2.5100	2.3000	2.5100	+16.744%	11	499	-16.733%
2026-03-23	2.1000	2.2400	2.1000	2.1500	-4.444%	6	500	-2.791%
2026-03-20	2.2500	2.2500	2.2500	2.2500	-1.316%	10	502	-7.111%
2026-03-19	2.2800	2.2800	2.2800	2.2800	-13.962%	1	496	-8.333%
2026-03-18	2.6500	2.6500	2.6500	2.6500	+6.000%	1	495	-21.132%
2026-03-17	2.5000	2.5000	2.5000	2.5000	-4.580%	15	494	-16.400%
2026-03-13	2.6500	2.6500	2.6200	2.6200	+6.939%	11	483	-20.229%
2026-03-11	2.4500	2.4500	2.4500	2.4500	-23.438%	2	472	-14.694%
2026-03-09	3.2000	3.2000	3.2000	3.2000	+6.667%	20	472	-34.688%
2026-03-05	3.0000	3.0000	3.0000	3.0000	-18.919%	10	452	-30.333%
2026-03-04	3.7000	3.7000	3.7000	3.7000	+23.333%	2	442	-43.514%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-14.286%	1	440	-30.333%
2026-02-24	3.5000	3.5000	3.5000	3.5000	0.000%	1	440	-40.286%
2026-02-23	4.0000	4.0000	3.5000	3.5000	-12.500%	2	440	-40.286%
2026-02-19	4.0000	4.0000	4.0000	4.0000	0.000%	1	439	-47.750%
2026-02-17	4.0000	4.0000	4.0000	4.0000	-11.111%	1	439	-47.750%
2026-02-11	4.5000	4.5000	4.5000	4.5000	-2.174%	2	439	-53.556%
2026-02-10	4.6000	4.6000	4.6000	4.6000	+1.099%	1	439	-54.565%
2026-02-09	4.5500	4.5500	4.5500	4.5500	-0.871%	10	440	-54.066%
2026-02-06	4.4500	4.6000	4.4500	4.5900	+11.951%	12	450	-54.466%
2026-02-05	4.0000	4.1000	4.0000	4.1000	0.000%	40	440	-49.024%
2026-02-04	4.1000	4.1000	4.1000	4.1000	-9.890%	4	410	-49.024%
2026-02-03	4.5000	4.5500	4.3500	4.5500	-3.191%	18	410	-54.066%
2026-02-02	4.7000	4.7000	4.7000	4.7000	+4.444%	10	394	-55.532%
2026-01-29	4.4000	4.5000	4.4000	4.5000	-1.099%	63	384	-53.556%
2026-01-28	4.5500	4.5500	4.5500	4.5500	-3.191%	140	433	-54.066%
2026-01-27	4.8100	4.8100	4.7000	4.7000	+14.634%	52	545	-55.532%
2026-01-26	4.6000	4.6000	4.1000	4.1000	-13.866%	3	493	-49.024%
2026-01-23	4.8000	4.8000	4.7600	4.7600	-0.418%	11	493	-56.092%
2026-01-21	4.7800	4.7800	4.7800	4.7800	-4.400%	6	483	-56.276%
2026-01-20	5.0000	5.0000	5.0000	5.0000	+5.263%	1	483	-58.200%
2026-01-16	5.2100	5.2100	4.6000	4.7500	-5.941%	6	481	-56.000%
2026-01-15	4.1000	5.0500	4.1000	5.0500	+29.487%	206	481	-58.614%
2026-01-12	4.5000	4.5000	3.9000	3.9000	-2.985%	12	342	-46.410%
2026-01-09	3.6700	4.0200	3.6700	4.0200	+4.961%	5	330	-48.010%
2026-01-08	3.8300	3.8300	3.8300	3.8300	+3.514%	1	327	-45.431%
2026-01-06	4.1000	4.1000	3.7000	3.7000	+30.282%	11	326	-43.514%
2025-12-31	2.8400	2.8400	2.8400	2.8400	-4.698%	22	357	-26.408%
2025-12-29	2.8500	2.9800	2.8500	2.9800	+2.759%	7	357	-29.866%
2025-12-03	2.9000	2.9000	2.9000	2.9000	+3.571%	7	357	-27.931%
2025-12-01	2.7500	3.0000	2.6500	2.8000	-1.754%	28	364	-25.357%
2025-11-26	2.8500	2.8500	2.8500	2.8500	+5.556%	1	357	-26.667%
2025-11-25	2.7000	2.7000	2.7000	2.7000	0.000%	2	357	-22.593%
2025-11-24	2.7000	2.7000	2.7000	2.7000	0.000%	10	355	-22.593%
2025-11-21	2.8900	2.8900	2.7000	2.7000	+41.361%	16	345	-22.593%
2025-11-20	2.9100	2.9100	1.9100	1.9100	-31.786%	13	344	+9.424%
2025-11-18	2.8000	2.8000	2.8000	2.8000	-3.448%	1	335	-25.357%
2025-11-14	3.4000	3.4000	2.9000	2.9000	-14.706%	47	334	-27.931%
2025-11-13	3.2900	3.5000	3.2000	3.4000	-5.556%	48	316	-38.529%
2025-11-12	3.7000	3.7000	3.3200	3.6000	-0.826%	16	278	-41.944%
2025-11-11	3.6300	3.6300	3.6300	3.6300	-4.474%	3	267	-42.424%
2025-11-10	3.0000	3.8000	3.0000	3.8000	+8.571%	2	264	-45.000%
2025-11-07	3.5700	3.5700	3.5000	3.5000	-2.778%	6	263	-40.286%
2025-11-04	4.0000	4.0000	3.6000	3.6000	-12.195%	16	258	-41.944%
2025-11-03	4.1000	4.1000	4.1000	4.1000	-4.651%	3	240	-49.024%
2025-10-31	4.4500	4.4500	4.2100	4.3000	-4.444%	5	240	-51.395%
2025-10-30	4.7000	4.7000	4.5000	4.5000	-2.174%	32	235	-53.556%
2025-10-29	4.6000	4.6000	4.6000	4.6000	-6.122%	1	240	-54.565%
2025-10-28	4.9000	4.9000	4.9000	4.9000	-7.547%	10	239	-57.347%
2025-10-27	5.3000	5.3000	5.3000	5.3000	+0.952%	5	234	-60.566%
2025-10-24	5.4000	5.4000	5.2500	5.2500	+1.156%	40	234	-60.190%
2025-10-23	5.1900	5.1900	5.1900	5.1900	+12.826%	10	235	-59.730%
2025-10-22	5.8200	5.8200	4.6000	4.6000	-14.498%	6	225	-54.565%
2025-10-21	6.0000	6.0000	5.3800	5.3800	-0.555%	13	229	-61.152%
2025-10-20	4.5000	5.4100	4.5000	5.4100	+25.814%	15	218	-61.368%
2025-10-17	4.6000	4.6000	4.3000	4.3000	-6.522%	11	213	-51.395%
2025-10-16	5.2000	5.2000	4.6000	4.6000	0.000%	30	202	-54.565%
2025-10-15	4.6000	4.6000	4.6000	4.6000	+12.195%	1	222	-54.565%
2025-10-14	4.1000	4.1000	4.1000	4.1000	-4.651%	2	221	-49.024%
2025-10-13	4.3300	4.3500	4.3000	4.3000	+4.878%	13	219	-51.395%
2025-10-10	4.5600	4.5600	4.1000	4.1000	-12.766%	41	206	-49.024%
2025-10-09	4.7000	4.7900	4.6500	4.7000	-3.093%	8	165	-55.532%
2025-10-08	4.8500	4.8500	4.8500	4.8500	-4.339%	26	157	-56.907%
2025-10-07	5.0700	5.0700	5.0700	5.0700	+1.400%	4	131	-58.777%
2025-10-06	5.0000	5.0000	5.0000	5.0000	+2.041%	3	127	-58.200%
2025-10-03	4.8000	4.9300	4.8000	4.9000	+7.692%	31	124	-57.347%
2025-10-02	4.5900	4.8000	4.5500	4.5500	+3.409%	17	125	-54.066%
2025-10-01	4.3500	4.4000	4.3500	4.4000	-1.124%	9	112	-52.500%
2025-09-30	4.4500	4.4500	4.4500	4.4500	-6.118%	2	103	-53.034%
2025-09-29	5.1000	5.1000	4.7400	4.7400	+0.851%	2	101	-55.907%
2025-09-26	4.8000	4.8000	4.7000	4.7000	-1.053%	2	99	-55.532%
2025-09-25	4.8000	4.9000	4.5000	4.7500	-3.061%	14	97	-56.000%
2025-09-24	5.0000	5.0000	4.9000	4.9000	+4.255%	21	83	-57.347%
2025-09-23	4.4800	4.8000	4.3000	4.7000	+13.253%	13	68	-55.532%
2025-09-19	3.8000	4.8000	3.8000	4.1500	+12.162%	58	68	-49.639%
2025-09-18	3.7000	3.7000	3.7000	3.7000	+8.824%	1	10	-43.514%
2025-09-17	3.6000	3.6000	3.4000	3.4000	0.000%	8	9	-38.529%
2025-09-16	3.4000	3.4000	3.4000	3.4000	0.000%	1	1	-38.529%