Dark

SOC20270115C10
SOC Jan 15 2027 10.00 Call (SOC270115C00010000)
option OPRA

EOD

Jun 26, 2026

1.89-20.253%(-0.48)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.8900	1.8900	1.8900	1.8900	-20.253%	10	1,467	0.000%
2026-06-24	2.2800	2.3700	2.2800	2.3700	-14.440%	24	1,457	-20.253%
2026-06-23	2.9400	3.0500	2.7700	2.7700	-16.061%	9	1,468	-31.769%
2026-06-22	3.3400	3.3400	3.3000	3.3000	-9.341%	6	1,468	-42.727%
2026-06-17	3.5000	3.6400	3.5000	3.6400	+1.111%	2	1,467	-48.077%
2026-06-16	3.5000	3.6000	3.2500	3.6000	-10.000%	71	1,467	-47.500%
2026-06-15	4.0000	4.2300	4.0000	4.0000	-11.111%	23	1,808	-52.750%
2026-06-12	4.4000	4.6000	4.4000	4.5000	-11.765%	366	1,808	-58.000%
2026-06-09	5.0800	5.1000	5.0000	5.1000	-8.929%	6	1,808	-62.941%
2026-06-08	5.6000	5.6000	5.6000	5.6000	-8.646%	18	1,808	-66.250%
2026-06-03	6.1300	6.1300	6.1300	6.1300	+15.660%	10	1,808	-69.168%
2026-06-02	5.7000	5.7000	5.3000	5.3000	-13.821%	50	1,818	-64.340%
2026-06-01	7.7500	7.7500	6.1500	6.1500	-8.209%	9	1,775	-69.268%
2026-05-29	6.5500	6.7000	6.4500	6.7000	+6.181%	203	1,777	-71.791%
2026-05-28	5.9700	6.3100	5.9500	6.3100	+2.602%	136	1,637	-70.048%
2026-05-27	6.1700	6.1700	6.1500	6.1500	-11.255%	3	1,558	-69.268%
2026-05-22	6.6500	6.9300	6.5500	6.9300	-6.351%	26	1,558	-72.727%
2026-05-20	7.7500	7.7500	7.4000	7.4000	-1.333%	6	1,573	-74.459%
2026-05-19	7.7500	7.7500	7.5000	7.5000	+30.435%	14	1,588	-74.800%
2026-05-13	5.7500	5.7500	5.7500	5.7500	+4.545%	10	1,588	-67.130%
2026-05-08	5.5000	5.5000	5.5000	5.5000	-6.303%	21	1,578	-65.636%
2026-05-06	5.8700	5.8700	5.8700	5.8700	-16.143%	25	1,599	-67.802%
2026-05-04	6.9700	7.0000	6.9700	7.0000	+6.061%	40	1,574	-73.000%
2026-05-01	5.9300	6.6000	5.9300	6.6000	+1.538%	7	1,579	-71.364%
2026-04-29	6.6600	6.6600	6.5000	6.5000	-3.418%	3	1,579	-70.923%
2026-04-24	6.4000	6.7300	6.4000	6.7300	+12.167%	3	1,581	-71.917%
2026-04-20	6.0000	6.0000	6.0000	6.0000	-4.762%	6	1,582	-68.500%
2026-04-17	6.5000	6.5000	6.3000	6.3000	0.000%	14	1,588	-70.000%
2026-04-16	6.2000	6.3200	6.1000	6.3000	+5.882%	55	1,592	-70.000%
2026-04-15	5.9500	5.9500	5.9500	5.9500	+12.264%	20	1,607	-68.235%
2026-04-14	5.6000	5.6000	5.3000	5.3000	-14.516%	21	1,587	-64.340%
2026-04-10	6.3500	6.3500	6.2000	6.2000	-3.876%	101	1,572	-69.516%
2026-04-09	6.2000	6.4500	6.2000	6.4500	-1.527%	22	1,472	-70.698%
2026-04-08	6.5500	6.5500	6.5500	6.5500	-9.904%	5	1,450	-71.145%
2026-04-07	7.2700	7.2700	7.2700	7.2700	+0.276%	5	1,445	-74.003%
2026-04-06	7.3000	7.3000	7.2500	7.2500	-3.333%	10	1,440	-73.931%
2026-04-01	8.4000	8.4000	7.5000	7.5000	-26.108%	11	1,438	-74.800%
2026-03-30	10.0000	10.1500	10.0000	10.1500	-6.019%	3	1,429	-81.379%
2026-03-27	10.3200	10.8000	10.3200	10.8000	+9.980%	54	1,426	-82.500%
2026-03-25	9.6000	9.8200	9.6000	9.8200	+1.133%	2	1,380	-80.754%
2026-03-24	9.7100	9.7100	9.7100	9.7100	+13.567%	1	1,380	-80.536%
2026-03-23	8.8300	8.8300	8.0000	8.5500	-10.938%	8	1,381	-77.895%
2026-03-19	9.6000	9.6000	9.6000	9.6000	-3.711%	10	1,376	-80.313%
2026-03-18	10.0500	10.0500	9.9700	9.9700	+2.572%	3	1,366	-81.043%
2026-03-17	10.0000	10.0000	9.7200	9.7200	-0.816%	5	1,363	-80.556%
2026-03-16	9.4000	9.8000	9.4000	9.8000	+10.112%	7	1,363	-80.714%
2026-03-13	8.9000	8.9000	8.9000	8.9000	-11.000%	6	1,359	-78.764%
2026-03-12	10.5600	10.5600	10.0000	10.0000	-9.091%	17	1,360	-81.100%
2026-03-11	8.0000	11.0000	8.0000	11.0000	+47.651%	32	1,371	-82.818%
2026-03-10	7.4500	7.4500	7.4500	7.4500	+4.930%	5	1,398	-74.631%
2026-03-09	8.0000	8.3000	7.1000	7.1000	-6.702%	12	1,402	-73.380%
2026-03-06	8.3700	8.4300	7.6100	7.6100	+8.714%	8	1,413	-75.164%
2026-03-05	6.0000	7.0000	6.0000	7.0000	+60.920%	81	1,414	-73.000%
2026-03-04	4.0200	4.3500	4.0200	4.3500	+15.079%	190	1,475	-56.552%
2026-03-03	3.4700	4.0500	3.4700	3.7800	+26.000%	304	1,559	-50.000%
2026-02-26	3.0000	3.0000	2.4000	3.0000	-20.000%	4	1,502	-37.000%
2026-02-23	3.7500	3.7500	3.7500	3.7500	+7.143%	1	1,500	-49.600%
2026-02-19	3.5000	3.5000	3.5000	3.5000	-2.778%	1	1,500	-46.000%
2026-02-18	3.6000	3.6000	3.6000	3.6000	-5.263%	1	1,500	-47.500%
2026-02-17	3.6500	3.8500	3.5500	3.8000	+1.333%	23	1,500	-50.263%
2026-02-13	3.5500	4.1500	3.5500	3.7500	+11.940%	110	1,597	-49.600%
2026-02-11	3.3500	3.3500	3.3500	3.3500	-2.332%	2	1,597	-43.582%
2026-02-10	3.4300	3.4300	3.4300	3.4300	-2.000%	2	1,595	-44.898%
2026-02-09	3.7100	3.7500	3.4000	3.5000	+1.156%	253	1,593	-46.000%
2026-02-06	3.4600	3.4600	3.4600	3.4600	+19.723%	50	1,724	-45.376%
2026-02-05	3.0000	3.0300	2.8000	2.8900	-21.892%	12	1,674	-34.602%
2026-02-04	3.8000	3.8000	3.6000	3.7000	+8.824%	3	1,673	-48.919%
2026-02-03	3.6500	3.6500	3.2000	3.4000	-23.423%	74	1,672	-44.412%
2026-02-02	4.3600	4.4400	4.1000	4.4400	+2.069%	9	1,636	-57.432%
2026-01-30	5.0500	5.0500	4.3500	4.3500	-14.706%	15	1,631	-56.552%
2026-01-29	5.1000	5.1000	5.1000	5.1000	+2.204%	2	1,643	-62.941%
2026-01-28	4.9900	4.9900	4.9900	4.9900	+1.012%	2	1,643	-62.124%
2026-01-27	4.9600	4.9600	4.9400	4.9400	-4.633%	16	1,643	-61.741%
2026-01-26	4.6000	5.3400	4.6000	5.1800	-0.193%	10	1,627	-63.514%
2026-01-23	6.8500	7.4500	5.0500	5.1900	-21.364%	66	1,628	-63.584%
2026-01-22	6.1300	6.6500	6.0300	6.6000	+9.453%	317	1,678	-71.364%
2026-01-21	5.9200	6.1500	5.9200	6.0300	+3.966%	9	1,467	-68.657%
2026-01-20	5.8000	5.8000	5.8000	5.8000	-3.333%	1	1,463	-67.414%
2026-01-16	6.0000	6.1500	6.0000	6.0000	-4.000%	9	1,466	-68.500%
2026-01-15	5.8500	6.2500	5.8500	6.2500	+2.459%	21	1,466	-69.760%
2026-01-14	6.1500	6.1500	5.6200	6.1000	+2.867%	20	1,461	-69.016%
2026-01-13	5.7200	5.9300	5.7000	5.9300	+2.241%	8	1,465	-68.128%
2026-01-12	5.4000	6.0000	5.2500	5.8000	+8.614%	37	1,458	-67.414%
2026-01-09	5.3000	5.3400	5.2000	5.3400	+8.980%	18	1,456	-64.607%
2026-01-08	4.5000	4.9000	4.5000	4.9000	+11.364%	3	1,440	-61.429%
2026-01-07	5.0600	5.6000	4.3000	4.4000	-22.807%	314	1,440	-57.045%
2026-01-06	5.8000	5.8500	5.5500	5.7000	-10.938%	36	1,311	-66.842%
2026-01-05	7.5000	7.5000	6.4000	6.4000	-4.478%	18	1,279	-70.469%
2026-01-02	5.9200	7.0500	5.8600	6.7000	+45.652%	32	1,275	-71.791%
2025-12-31	4.5300	4.6000	4.5300	4.6000	+4.545%	6	1,289	-58.913%
2025-12-30	4.1100	4.5000	4.1100	4.4000	-4.348%	16	1,289	-57.045%
2025-12-29	4.7000	4.7000	4.6000	4.6000	-3.967%	21	1,290	-58.913%
2025-12-26	4.5000	4.7900	4.3000	4.7900	-12.750%	6	1,279	-60.543%
2025-12-24	5.3500	5.4900	5.3500	5.4900	-6.949%	5	1,283	-65.574%
2025-12-23	4.4000	5.9000	4.4000	5.9000	+18.000%	78	1,283	-67.966%
2025-12-19	5.0000	5.0000	5.0000	5.0000	+11.111%	1	1,234	-62.200%
2025-12-18	3.8300	5.1000	3.8300	4.5000	+95.652%	33	1,234	-58.000%
2025-12-15	2.9000	2.9000	2.0000	2.3000	-18.440%	12	1,235	-17.826%
2025-12-12	2.5700	2.9500	2.5700	2.8200	+20.000%	58	1,236	-32.979%
2025-12-11	2.4800	2.4800	2.3500	2.3500	-2.083%	5	1,217	-19.574%
2025-12-10	2.4000	2.4300	2.3300	2.4000	-7.692%	7	1,215	-21.250%
2025-12-09	2.5300	2.6200	2.5300	2.6000	+10.169%	11	1,211	-27.308%
2025-12-08	2.5000	2.5000	2.3600	2.3600	-2.881%	4	1,202	-19.915%
2025-12-05	2.4300	2.4300	2.4300	2.4300	+111.304%	1	1,198	-22.222%
2025-12-04	1.1500	1.1500	1.1500	1.1500	-36.111%	1	1,199	+64.348%
2025-12-02	1.8000	1.8000	1.8000	1.8000	+9.091%	3	1,199	+5.000%
2025-11-28	1.6500	1.6500	1.6500	1.6500	+10.000%	10	1,197	+14.545%
2025-11-25	1.5000	1.5000	1.5000	1.5000	-10.180%	1	1,187	+26.000%
2025-11-24	1.1500	1.6700	1.1500	1.6700	-7.222%	18	1,187	+13.174%
2025-11-21	1.8000	1.8000	1.8000	1.8000	+20.000%	10	1,187	+5.000%
2025-11-20	1.8100	1.8100	1.5000	1.5000	-15.730%	1,212	1,177	+26.000%
2025-11-19	1.7800	1.7800	1.7800	1.7800	+11.250%	2	2,086	+6.180%
2025-11-18	2.5000	2.5000	1.6000	1.6000	0.000%	240	2,084	+18.125%
2025-11-17	1.2000	1.6000	1.2000	1.6000	+14.286%	1,005	1,844	+18.125%
2025-11-14	2.1400	2.2800	1.2000	1.4000	-37.778%	239	846	+35.000%
2025-11-12	3.3000	3.3000	2.2500	2.2500	-24.749%	2	646	-16.000%
2025-11-11	2.3500	3.0000	2.3500	2.9900	+12.830%	7	646	-36.789%
2025-11-10	3.1000	3.2000	2.5000	2.6500	+54.971%	14	641	-28.679%
2025-11-07	1.7100	1.7100	1.7100	1.7100	-24.000%	2	645	+10.526%
2025-11-05	1.5500	2.4500	1.5500	2.2500	+2.273%	508	643	-16.000%
2025-11-04	2.4000	2.4500	2.0800	2.2000	-37.143%	30	167	-14.091%
2025-11-03	3.9000	3.9000	2.8200	3.5000	-46.154%	8	149	-46.000%
2025-10-30	6.5000	6.5000	6.5000	6.5000	-4.412%	1	149	-70.923%
2025-10-28	6.8000	6.8000	6.8000	6.8000	+7.425%	40	149	-72.206%
2025-10-22	6.3300	6.3300	6.3300	6.3300	-10.213%	1	189	-70.142%
2025-10-20	7.0500	7.0500	7.0500	7.0500	+8.129%	20	189	-73.191%
2025-10-17	6.5200	6.5200	6.5200	6.5200	-1.212%	1	169	-71.012%
2025-10-16	6.6000	6.6000	6.6000	6.6000	-40.000%	1	168	-71.364%
2025-10-15	7.7000	11.0000	7.7000	11.0000	-8.333%	2	167	-82.818%
2025-10-09	12.0000	12.0000	12.0000	12.0000	-4.000%	3	165	-84.250%
2025-10-08	12.5000	12.5000	12.5000	12.5000	+12.613%	3	162	-84.880%
2025-10-06	11.5000	11.5000	11.1000	11.1000	-5.532%	13	159	-82.973%
2025-10-03	11.8000	11.8000	11.7500	11.7500	+17.500%	7	146	-83.915%
2025-10-02	10.0000	10.0000	10.0000	10.0000	-21.260%	1	139	-81.100%
2025-10-01	13.3000	13.3000	12.7000	12.7000	+18.692%	3	139	-85.118%
2025-09-30	10.7000	10.7000	10.7000	10.7000	-6.957%	1	139	-82.336%
2025-09-29	12.8800	13.0000	11.5000	11.5000	-9.804%	7	140	-83.565%
2025-09-25	13.0000	13.0000	12.7500	12.7500	-8.273%	3	135	-85.176%
2025-09-24	13.9000	13.9000	13.9000	13.9000	-6.711%	6	132	-86.403%
2025-09-17	14.9000	14.9000	14.9000	14.9000	+7.971%	3	126	-87.315%
2025-09-15	14.3000	14.3000	13.8000	13.8000	-0.361%	3	126	-86.304%
2025-09-10	13.8500	13.8500	13.8500	13.8500	+11.694%	5	123	-86.354%
2025-09-09	11.4000	12.4000	11.4000	12.4000	-17.388%	13	123	-84.758%
2025-09-02	16.7000	16.7000	14.9700	15.0100	-22.026%	28	111	-87.408%
2025-08-27	19.2500	19.2500	19.2500	19.2500	+1.316%	25	83	-90.182%
2025-08-18	19.0000	19.0000	19.0000	19.0000	-11.628%	14	85	-90.053%
2025-07-31	21.5000	21.5000	21.5000	21.5000	+7.500%	5	73	-91.209%
2025-07-17	20.0000	20.0000	20.0000	20.0000	+42.857%	14	69	-90.550%
2025-07-16	14.0000	14.0000	14.0000	14.0000	+1.449%	1	69	-86.500%
2025-07-10	13.8000	13.8000	13.8000	13.8000	-2.817%	5	70	-86.304%
2025-06-24	13.4000	14.2000	13.4000	14.2000	-3.336%	3	65	-86.690%
2025-06-18	15.2000	15.2000	14.6900	14.6900	-2.067%	25	41	-87.134%
2025-06-10	15.0000	15.0000	15.0000	15.0000	-21.466%	2	41	-87.400%
2025-05-28	19.0800	19.5000	19.0800	19.1000	-15.111%	6	41	-90.105%
2025-05-22	22.5000	22.5000	22.5000	22.5000	-6.250%	10	36	-91.600%
2025-05-20	24.0000	24.0000	24.0000	24.0000	+100.000%	10	26	-92.125%
2025-04-14	12.0000	12.0000	12.0000	12.0000	+17.417%	2	36	-84.250%
2025-04-08	10.2300	10.2300	10.2200	10.2200	-4.307%	2	34	-81.507%
2025-04-04	10.6800	10.6800	10.6800	10.6800	-37.176%	10	32	-82.303%
2025-01-28	17.0000	17.0000	17.0000	17.0000	-15.423%	14	27	-88.882%
2025-01-22	21.0000	21.0000	20.1000	20.1000	+35.354%	4	13	-90.597%
2025-01-08	14.8500	14.8500	14.8500	14.8500	-1.000%	10	3	-87.273%
2024-12-20	15.0000	15.0000	15.0000	15.0000	+5.634%	1	3	-87.400%
2024-10-30	14.6000	14.6000	14.2000	14.2000	0.000%	2	2	-86.690%

.dark-mode .l2ZdGd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l2ZdGd{ color: #333333; background-color: white; border: 2px solid #333333; }SOC20270115C10SOC Jan 15 2027 10.00 Call (SOC270115C00010000)option OPRA

SOC20270115C10
SOC Jan 15 2027 10.00 Call (SOC270115C00010000)
option OPRA