Dark

SOC20260717P10
SOC Jul 17 2026 10.00 Put (SOC260717P00010000)
option OPRA

EOD

Jun 29, 2026

2.96+1.370%(+0.04)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.9200	2.9800	2.8700	2.9600	+1.370%	11	2,586	0.000%
2026-06-26	2.8700	2.9400	2.8700	2.9200	+2.456%	48	2,580	+1.370%
2026-06-25	2.5700	2.8500	2.5700	2.8500	+14.000%	1,212	2,604	+3.860%
2026-06-24	2.2000	2.5700	2.0700	2.5000	+31.579%	130	3,163	+18.400%
2026-06-23	1.8000	1.9000	1.7300	1.9000	+5.556%	72	3,226	+55.789%
2026-06-22	1.6500	1.8000	1.6500	1.8000	+22.449%	4	3,207	+64.444%
2026-06-18	1.6000	1.6000	1.4700	1.4700	+14.844%	33	3,182	+101.361%
2026-06-17	1.4400	1.4400	1.2800	1.2800	-2.290%	47	3,182	+131.250%
2026-06-16	1.4600	2.0600	1.3100	1.3100	-4.380%	85	3,182	+125.954%
2026-06-15	1.3500	1.3700	1.2100	1.3700	+8.730%	56	1,964	+116.058%
2026-06-12	1.0100	1.2800	0.9000	1.2600	+43.182%	1,442	1,964	+134.921%
2026-06-10	0.8800	0.8800	0.8800	0.8800	-15.385%	1	1,964	+236.364%
2026-06-09	0.9800	1.1000	0.9800	1.0400	+30.000%	29	1,964	+184.615%
2026-06-08	0.8000	0.8000	0.8000	0.8000	-36.000%	1	1,942	+270.000%
2026-06-05	1.1200	1.2500	0.9700	1.2500	+43.678%	70	1,942	+136.800%
2026-06-03	0.9100	0.9100	0.7800	0.8700	-9.375%	310	1,908	+240.230%
2026-06-02	0.9800	0.9800	0.9600	0.9600	+1.053%	3	1,866	+208.333%
2026-06-01	0.9800	1.0100	0.9500	0.9500	+37.681%	58	1,865	+211.579%
2026-05-29	0.6900	0.6900	0.6900	0.6900	-4.167%	1	1,841	+328.986%
2026-05-27	0.7500	0.7500	0.7200	0.7200	-4.000%	2	1,842	+311.111%
2026-05-26	0.7300	0.7500	0.7300	0.7500	+17.188%	12	1,842	+294.667%
2026-05-22	0.7000	0.7000	0.6400	0.6400	+6.667%	26	1,842	+362.500%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-6.250%	4	1,822	+393.333%
2026-05-18	0.6700	0.6700	0.6400	0.6400	+23.077%	10	1,822	+362.500%
2026-05-15	0.5400	0.6500	0.5200	0.5200	-17.460%	4	1,822	+469.231%
2026-05-14	0.6200	0.7000	0.6200	0.6300	-30.000%	10	1,821	+369.841%
2026-05-06	0.9600	0.9600	0.9000	0.9000	+21.622%	6	1,825	+228.889%
2026-05-05	0.7500	0.7500	0.7400	0.7400	-6.329%	3	1,820	+300.000%
2026-05-04	0.7900	0.7900	0.7900	0.7900	-21.000%	1	1,821	+274.684%
2026-04-30	1.0000	1.0000	1.0000	1.0000	+5.263%	20	1,821	+196.000%
2026-04-29	0.9500	0.9500	0.9500	0.9500	-12.037%	1	1,821	+211.579%
2026-04-28	1.0500	1.1000	1.0500	1.0800	+2.857%	300	1,822	+174.074%
2026-04-24	1.0500	1.0500	1.0500	1.0500	+14.130%	5	1,906	+181.905%
2026-04-22	1.0000	1.0000	0.9200	0.9200	-20.000%	2	1,906	+221.739%
2026-04-17	1.1500	1.1500	1.1500	1.1500	-3.361%	2	1,905	+157.391%
2026-04-15	1.1900	1.1900	1.1900	1.1900	-8.462%	1	1,905	+148.739%
2026-04-14	1.2500	1.3000	1.2500	1.3000	-7.143%	12	1,905	+127.692%
2026-04-08	1.4000	1.4900	1.3000	1.4000	+12.000%	114	1,895	+111.429%
2026-04-07	1.3300	1.4100	1.2000	1.2500	-3.101%	225	1,890	+136.800%
2026-04-06	1.2000	1.3300	1.1300	1.2900	+1.575%	181	1,874	+129.457%
2026-04-02	1.2100	1.2700	1.2100	1.2700	+18.692%	3	1,862	+133.071%
2026-03-31	1.0100	1.0700	1.0100	1.0700	+25.882%	17	1,862	+176.636%
2026-03-27	0.9500	0.9500	0.8500	0.8500	-19.048%	5	1,850	+248.235%
2026-03-25	1.0700	1.0700	1.0500	1.0500	-16.667%	50	1,851	+181.905%
2026-03-23	1.2300	1.2600	1.2300	1.2600	+1.613%	2	1,851	+134.921%
2026-03-19	1.2400	1.2400	1.2400	1.2400	+4.202%	1	1,852	+138.710%
2026-03-18	1.2200	1.2200	1.1500	1.1900	-4.800%	16	1,852	+148.739%
2026-03-16	1.2500	1.2500	1.2500	1.2500	-10.714%	10	1,852	+136.800%
2026-03-13	1.5000	1.5000	1.3800	1.4000	+7.692%	45	1,848	+111.429%
2026-03-12	1.2000	1.3000	1.2000	1.3000	+5.691%	94	1,803	+127.692%
2026-03-11	1.5500	1.5600	1.2300	1.2300	-23.125%	172	1,771	+140.650%
2026-03-09	1.7500	1.7500	1.6000	1.6000	-26.267%	2	1,771	+85.000%
2026-03-05	3.0000	3.0000	1.8300	2.1700	-35.799%	312	1,770	+36.406%
2026-02-27	3.5500	3.6500	3.3400	3.3800	-8.649%	16	2,059	-12.426%
2026-02-26	3.1000	3.9000	3.1000	3.7000	+16.352%	2,176	2,058	-20.000%
2026-02-25	3.1500	3.1800	3.1500	3.1800	-14.054%	122	3,074	-6.918%
2026-02-19	3.6500	3.7000	3.6500	3.7000	+2.210%	381	3,074	-20.000%
2026-02-17	3.6200	3.6200	3.6200	3.6200	-12.771%	3	3,320	-18.232%
2026-02-12	4.0500	4.1500	4.0500	4.1500	+2.469%	360	3,320	-28.675%
2026-02-11	4.0500	4.0500	4.0500	4.0500	0.000%	120	3,680	-26.914%
2026-02-10	4.0500	4.0500	4.0500	4.0500	-7.955%	360	3,680	-26.914%
2026-02-06	4.4000	4.4000	4.4000	4.4000	+5.263%	1	3,831	-32.727%
2026-02-03	4.1800	4.1800	4.1800	4.1800	+19.429%	1	3,831	-29.187%
2026-02-02	3.5000	3.5000	3.5000	3.5000	+1.449%	2	3,832	-15.429%
2026-01-28	3.4500	3.4500	3.4500	3.4500	-6.504%	1	3,832	-14.203%
2026-01-27	3.6900	3.6900	3.6900	3.6900	+10.149%	8	3,832	-19.783%
2026-01-21	3.3500	3.3500	3.3500	3.3500	-10.667%	1	3,840	-11.642%
2026-01-16	3.7500	3.7500	3.7500	3.7500	-7.407%	1	3,838	-21.067%
2026-01-15	4.0500	4.0500	4.0500	4.0500	+1.250%	1	3,838	-26.914%
2026-01-14	4.0000	4.0000	4.0000	4.0000	-8.046%	1	3,838	-26.000%
2026-01-13	4.2000	4.3500	4.2000	4.3500	-3.333%	2	3,838	-31.954%
2026-01-06	4.5000	4.5000	4.5000	4.5000	+8.434%	2	3,837	-34.222%
2026-01-05	4.0000	4.7500	4.0000	4.1500	-7.778%	202	3,837	-28.675%
2025-12-24	4.5000	4.5000	4.5000	4.5000	-15.094%	150	3,837	-34.222%
2025-12-23	5.3000	5.3000	5.3000	5.3000	-11.667%	7	3,837	-44.151%
2025-12-22	6.0000	6.0000	6.0000	6.0000	+11.317%	12	3,830	-50.667%
2025-12-19	5.3000	5.5000	5.2800	5.3900	-8.020%	3,818	3,818	-45.083%
2025-12-15	5.8600	5.8600	5.8600	5.8600	0.000%	2	2	-49.488%

.dark-mode .C5D6Cc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C5D6Cc{ color: #333333; background-color: white; border: 2px solid #333333; }SOC20260717P10SOC Jul 17 2026 10.00 Put (SOC260717P00010000)option OPRA

SOC20260717P10
SOC Jul 17 2026 10.00 Put (SOC260717P00010000)
option OPRA