Dark

SOC20270115C15
SOC Jan 15 2027 15.00 Call (SOC270115C00015000)
option OPRA

EOD

Jun 29, 2026

0.9500-3.061%(-0.0300)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.9600	1.0600	0.9500	0.9500	-3.061%	34	2,661	0.000%
2026-06-26	1.0700	1.1500	0.9800	0.9800	-6.667%	138	2,655	-3.061%
2026-06-25	1.2000	1.3600	0.9600	1.0500	-18.605%	403	2,538	-9.524%
2026-06-24	1.6000	1.6000	1.2000	1.2900	-25.862%	545	2,254	-26.357%
2026-06-23	1.7400	1.7400	1.7400	1.7400	-2.793%	2	1,803	-45.402%
2026-06-22	1.7600	1.8500	1.5500	1.7900	-1.648%	43	1,803	-46.927%
2026-06-18	2.0200	2.3000	1.8200	1.8200	-16.895%	112	1,808	-47.802%
2026-06-17	2.0900	2.3400	2.0900	2.1900	+4.286%	34	1,808	-56.621%
2026-06-16	2.1000	2.3000	1.8100	2.1000	-14.980%	511	1,808	-54.762%
2026-06-15	2.8700	2.8700	2.4700	2.4700	-12.100%	2	1,496	-61.538%
2026-06-12	3.3200	3.3200	2.8000	2.8100	-13.538%	119	1,496	-66.192%
2026-06-10	3.2600	3.2600	3.2500	3.2500	+1.562%	2	1,496	-70.769%
2026-06-09	3.3000	3.3000	3.2000	3.2000	-24.171%	2	1,498	-70.313%
2026-06-08	4.2200	4.2200	4.2200	4.2200	+20.917%	3	1,496	-77.488%
2026-06-05	3.8400	3.8400	3.4900	3.4900	-13.827%	9	1,499	-72.779%
2026-06-04	3.9000	4.3000	3.5500	4.0500	+1.250%	9	1,490	-76.543%
2026-06-03	3.9200	4.0000	3.9200	4.0000	-3.614%	6	1,489	-76.250%
2026-06-02	3.7500	4.1500	3.7100	4.1500	+4.010%	11	1,495	-77.108%
2026-06-01	5.5000	5.5000	3.8600	3.9900	-15.106%	21	1,485	-76.190%
2026-05-29	4.6500	4.7000	4.6500	4.7000	+5.618%	12	1,481	-79.787%
2026-05-28	4.4500	4.4500	4.4500	4.4500	+11.529%	1	1,489	-78.652%
2026-05-27	3.9900	3.9900	3.9900	3.9900	-4.545%	10	1,490	-76.190%
2026-05-26	4.7000	4.7000	4.1800	4.1800	-10.300%	56	1,500	-77.273%
2026-05-22	4.6000	4.6600	4.6000	4.6600	-9.339%	5	1,536	-79.614%
2026-05-21	5.4500	5.4500	5.1400	5.1400	+0.982%	85	1,536	-81.518%
2026-05-20	5.4000	5.4000	5.0900	5.0900	-3.048%	21	1,536	-81.336%
2026-05-19	5.3500	5.3500	5.1100	5.2500	+0.962%	35	1,465	-81.905%
2026-05-18	4.9000	5.2000	4.7300	5.2000	+21.495%	34	1,465	-81.731%
2026-05-15	4.4500	4.4500	4.2800	4.2800	+17.260%	3	1,465	-77.804%
2026-05-13	3.6500	3.6500	3.6500	3.6500	-5.195%	5	1,455	-73.973%
2026-05-11	3.8500	3.8500	3.8500	3.8500	+11.272%	5	1,455	-75.325%
2026-05-07	3.4600	3.4600	3.4600	3.4600	-8.947%	3	1,445	-72.543%
2026-05-06	3.8000	3.8000	3.8000	3.8000	-21.649%	7	1,448	-75.000%
2026-05-04	4.8500	4.8500	4.8500	4.8500	+12.791%	1	1,455	-80.412%
2026-04-30	4.4000	4.4000	4.3000	4.3000	+1.655%	2	1,455	-77.907%
2026-04-29	4.0000	4.2300	4.0000	4.2300	+0.714%	7	1,455	-77.541%
2026-04-27	4.3000	4.3200	4.2000	4.2000	-14.286%	19	1,454	-77.381%
2026-04-23	4.9500	4.9500	4.9000	4.9000	0.000%	103	1,450	-80.612%
2026-04-21	4.7500	4.9000	4.7000	4.9000	+20.690%	128	1,458	-80.612%
2026-04-20	4.5100	4.5100	3.9500	4.0600	-3.103%	15	1,405	-76.601%
2026-04-17	4.1900	4.1900	4.1900	4.1900	-14.490%	15	1,414	-77.327%
2026-04-16	4.4500	4.9000	4.4500	4.9000	+25.000%	7	1,414	-80.612%
2026-04-15	4.0300	4.0300	3.9200	3.9200	-10.909%	4	1,408	-75.765%
2026-04-09	4.4000	4.4000	4.4000	4.4000	0.000%	50	1,405	-78.409%
2026-04-08	4.2400	4.4000	4.2400	4.4000	-11.469%	11	1,405	-78.409%
2026-04-07	4.9700	4.9700	4.9700	4.9700	-16.471%	1	1,402	-80.885%
2026-04-02	5.8700	5.9500	5.8700	5.9500	+7.790%	110	1,400	-84.034%
2026-04-01	5.8500	6.2500	5.2000	5.5200	-18.824%	121	1,400	-82.790%
2026-03-31	7.2700	7.2700	6.8000	6.8000	-29.534%	76	1,512	-86.029%
2026-03-27	9.6500	9.6500	9.6500	9.6500	+16.265%	10	1,559	-90.155%
2026-03-26	8.3000	8.3000	8.3000	8.3000	+10.372%	1	1,558	-88.554%
2026-03-25	7.5200	7.5200	7.5200	7.5200	+1.622%	2	1,558	-87.367%
2026-03-24	8.0000	8.0000	7.4000	7.4000	+16.719%	11	1,560	-87.162%
2026-03-23	6.3100	6.3400	6.3100	6.3400	-6.902%	10	1,570	-85.016%
2026-03-19	7.2900	7.2900	6.8100	6.8100	-8.591%	12	1,565	-86.050%
2026-03-18	7.1900	7.4500	7.1900	7.4500	-1.974%	1,100	1,552	-87.248%
2026-03-17	7.5500	7.6000	7.5500	7.6000	+12.593%	30	1,813	-87.500%
2026-03-16	8.0500	9.2500	6.7500	6.7500	+3.846%	205	1,803	-85.926%
2026-03-13	6.5000	6.5000	6.5000	6.5000	-11.202%	2	1,602	-85.385%
2026-03-12	7.4000	7.6000	7.0100	7.3200	+4.274%	42	1,602	-87.022%
2026-03-11	8.0000	8.1000	7.0200	7.0200	+32.955%	11	1,615	-86.467%
2026-03-10	5.2800	5.2800	5.2800	5.2800	-4.865%	1	1,618	-82.008%
2026-03-09	6.5000	6.5000	5.5500	5.5500	-5.128%	83	1,618	-82.883%
2026-03-06	5.2700	6.3500	5.2700	5.8500	+11.429%	51	1,648	-83.761%
2026-03-05	3.5000	5.2500	3.5000	5.2500	+75.000%	214	1,657	-81.905%
2026-03-04	2.4000	3.2900	2.4000	3.0000	+33.333%	90	1,509	-68.333%
2026-03-02	2.2500	2.2500	2.2500	2.2500	+12.500%	40	1,549	-57.778%
2026-02-17	2.0000	2.0000	2.0000	2.0000	-33.333%	110	1,512	-52.500%
2026-02-13	2.5000	3.0000	2.5000	3.0000	+20.482%	125	1,457	-68.333%
2026-02-09	2.1500	2.4900	2.1500	2.4900	+10.667%	6	1,457	-61.847%
2026-02-06	2.1000	2.5200	2.1000	2.2500	+7.143%	162	1,463	-57.778%
2026-02-05	2.6000	2.6000	2.1000	2.1000	-19.847%	80	1,462	-54.762%
2026-02-04	2.5000	2.6200	2.5000	2.6200	+0.769%	8	1,452	-63.740%
2026-02-03	2.5000	2.6000	2.5000	2.6000	-17.197%	200	1,455	-63.462%
2026-02-02	3.1900	3.4000	3.1400	3.1400	-19.487%	10	1,455	-69.745%
2026-01-29	3.9000	3.9000	3.9000	3.9000	+11.429%	25	1,457	-75.641%
2026-01-27	3.9000	3.9000	3.4000	3.5000	-15.254%	111	1,457	-72.857%
2026-01-26	4.1300	4.1300	4.1300	4.1300	-3.052%	5	1,347	-76.998%
2026-01-23	5.3800	6.0000	4.2600	4.2600	-19.318%	244	1,357	-77.700%
2026-01-22	4.7200	5.2800	4.7200	5.2800	+23.944%	4	1,145	-82.008%
2026-01-21	4.2600	4.2600	4.2600	4.2600	-11.250%	2	1,145	-77.700%
2026-01-16	4.8000	4.8000	4.8000	4.8000	+2.345%	24	1,143	-80.208%
2026-01-15	4.6900	4.6900	4.6900	4.6900	+17.250%	1	1,143	-79.744%
2026-01-08	3.6500	4.0000	3.6500	4.0000	-4.535%	305	1,144	-76.250%
2026-01-07	4.4500	4.5900	3.7500	4.1900	-16.200%	51	942	-77.327%
2026-01-05	5.5000	5.5000	5.0000	5.0000	-10.555%	13	891	-81.000%
2026-01-02	5.8000	5.9000	5.5900	5.5900	+51.081%	129	890	-83.005%
2025-12-31	3.7000	3.7000	3.7000	3.7000	0.000%	85	785	-74.324%
2025-12-30	3.8000	3.8000	3.7000	3.7000	-1.596%	353	785	-74.324%
2025-12-26	3.7900	3.8000	3.7600	3.7600	-16.444%	5	439	-74.734%
2025-12-23	3.6100	4.5000	3.6100	4.5000	+36.364%	6	439	-78.889%
2025-12-19	3.3500	3.5000	3.2000	3.3000	-13.158%	115	445	-71.212%
2025-12-18	6.3500	6.3500	3.8000	3.8000	+137.500%	16	379	-75.000%
2025-12-17	1.6000	1.6000	1.5800	1.6000	-11.111%	30	375	-40.625%
2025-12-16	1.8000	1.8000	1.8000	1.8000	-7.692%	20	345	-47.222%
2025-12-15	1.8100	1.9500	1.8100	1.9500	-11.364%	5	325	-51.282%
2025-12-12	1.5000	2.3300	1.5000	2.2000	+25.714%	5	326	-56.818%
2025-12-11	1.9000	1.9000	1.7500	1.7500	+6.061%	25	327	-45.714%
2025-12-10	1.6500	1.6500	1.6500	1.6500	-8.333%	10	302	-42.424%
2025-12-08	1.8000	1.8000	1.8000	1.8000	0.000%	1	292	-47.222%
2025-12-05	1.8000	1.8000	1.8000	1.8000	+111.765%	6	291	-47.222%
2025-11-26	0.6900	0.8500	0.6900	0.8500	-12.371%	4	285	+11.765%
2025-11-25	0.9700	0.9700	0.9700	0.9700	+6.593%	10	285	-2.062%
2025-11-24	0.9100	0.9100	0.9100	0.9100	-55.825%	1	285	+4.396%
2025-11-19	2.0600	2.0600	2.0600	2.0600	+106.000%	5	285	-53.883%
2025-11-17	1.0000	1.0000	1.0000	1.0000	+1,900.000%	2	285	-5.000%
2025-11-14	0.0500	0.0500	0.0500	0.0500	-97.222%	3	283	+1,800.000%
2025-11-13	1.8000	1.8000	1.8000	1.8000	+5.882%	2	286	-47.222%
2025-11-12	2.0000	2.0000	1.7000	1.7000	+4.294%	4	284	-44.118%
2025-11-11	1.6300	1.6300	1.6300	1.6300	+35.833%	3	277	-41.718%
2025-11-07	1.2000	1.2000	1.2000	1.2000	+60.000%	1	277	-20.833%
2025-11-06	2.1500	2.1500	0.7500	0.7500	-48.276%	8	278	+26.667%
2025-11-04	1.9500	1.9500	1.4500	1.4500	-37.229%	12	275	-34.483%
2025-11-03	2.0000	3.0000	2.0000	2.3100	-47.260%	52	277	-58.874%
2025-10-31	4.0000	4.3800	4.0000	4.3800	-4.783%	129	277	-78.311%
2025-10-29	4.6000	4.6000	4.6000	4.6000	-8.000%	20	366	-79.348%
2025-10-28	5.0000	5.0000	5.0000	5.0000	-24.242%	1	358	-81.000%
2025-10-27	6.6000	6.6000	6.6000	6.6000	-1.493%	1	356	-85.606%
2025-10-24	5.0000	6.7000	5.0000	6.7000	+4.688%	3	356	-85.821%
2025-10-23	4.7000	6.8000	4.7000	6.4000	+26.733%	23	355	-85.156%
2025-10-22	4.5000	5.0500	4.5000	5.0500	+5.208%	11	347	-81.188%
2025-10-21	5.2000	5.2000	4.8000	4.8000	-14.286%	23	337	-80.208%
2025-10-20	5.3400	5.6000	5.3400	5.6000	+16.667%	12	331	-83.036%
2025-10-17	4.5000	4.8000	4.2000	4.8000	-7.692%	8	320	-80.208%
2025-10-16	5.0000	5.2000	5.0000	5.2000	-8.772%	9	316	-81.731%
2025-10-15	6.0000	6.1500	5.7000	5.7000	-33.721%	10	311	-83.333%
2025-10-13	8.6000	8.6000	8.6000	8.6000	-6.522%	12	302	-88.953%
2025-10-10	9.2000	9.2000	9.2000	9.2000	0.000%	1	290	-89.674%
2025-10-07	9.2000	9.2000	9.2000	9.2000	+2.222%	2	288	-89.674%
2025-10-06	9.0000	9.0000	9.0000	9.0000	-9.091%	5	288	-89.444%
2025-10-03	10.0300	10.0500	9.2000	9.9000	+5.544%	52	283	-90.404%
2025-10-02	9.5000	9.5000	9.0000	9.3800	+20.256%	22	293	-89.872%
2025-09-30	8.7500	8.7500	7.7000	7.8000	-15.217%	14	271	-87.821%
2025-09-29	9.2000	9.2000	9.2000	9.2000	-5.641%	1	262	-89.674%
2025-09-26	10.2500	10.2500	9.7500	9.7500	-6.520%	14	262	-90.256%
2025-09-25	10.4300	10.4300	10.4300	10.4300	-8.509%	5	248	-90.892%
2025-09-24	11.6000	11.6000	11.4000	11.4000	-15.305%	3	243	-91.667%
2025-09-23	13.4600	13.4600	13.4600	13.4600	+13.875%	1	241	-92.942%
2025-09-16	11.8200	11.8200	11.8200	11.8200	-5.440%	5	241	-91.963%
2025-09-15	12.5000	12.5000	12.5000	12.5000	-4.580%	1	241	-92.400%
2025-09-12	13.1000	13.1000	13.1000	13.1000	+7.377%	1	241	-92.748%
2025-09-11	13.0000	13.0000	12.2000	12.2000	+19.374%	2	241	-92.213%
2025-09-09	9.7000	10.4100	9.7000	10.2200	-10.664%	9	239	-90.705%
2025-09-08	12.1000	12.1000	11.4400	11.4400	-5.455%	44	234	-91.696%
2025-09-05	11.7500	12.1000	11.0000	12.1000	+2.369%	16	194	-92.149%
2025-09-03	11.8200	11.8200	11.8200	11.8200	-14.224%	5	191	-91.963%
2025-09-02	14.2500	14.2700	13.7800	13.7800	-16.988%	9	191	-93.106%
2025-08-12	16.6000	16.6000	16.6000	16.6000	+3.234%	4	182	-94.277%
2025-07-24	16.0700	16.0800	16.0700	16.0800	-9.101%	3	182	-94.092%
2025-07-18	16.8000	17.6900	16.4000	17.6900	+46.198%	25	179	-94.630%
2025-07-07	12.1000	12.1000	12.1000	12.1000	+4.853%	1	157	-92.149%
2025-06-27	11.4000	11.5400	11.4000	11.5400	-0.517%	17	156	-91.768%
2025-06-26	11.6000	11.6000	11.6000	11.6000	+4.505%	1	156	-91.810%
2025-06-24	11.1000	11.1000	11.1000	11.1000	-4.310%	3	156	-91.441%
2025-06-13	11.6000	11.6000	11.6000	11.6000	-3.333%	2	155	-91.810%
2025-06-10	12.0000	12.0000	12.0000	12.0000	-6.977%	17	155	-92.083%
2025-06-09	12.9000	12.9000	12.9000	12.9000	-0.769%	1	155	-92.636%
2025-06-06	13.0000	13.0000	13.0000	13.0000	+0.932%	2	155	-92.692%
2025-06-03	13.5000	13.5000	12.8800	12.8800	-17.962%	101	156	-92.624%
2025-05-28	19.9300	19.9300	15.7000	15.7000	-23.039%	8	56	-93.949%
2025-05-27	20.4000	20.4000	20.4000	20.4000	+4.401%	2	49	-95.343%
2025-05-23	19.5400	19.5400	19.5400	19.5400	+14.941%	2	47	-95.138%
2025-05-22	17.0000	17.0000	17.0000	17.0000	+104.819%	4	47	-94.412%
2025-04-10	8.1000	8.3000	8.1000	8.3000	+6.410%	2	51	-88.554%
2025-04-08	7.6200	7.8000	7.6200	7.8000	-44.681%	12	49	-87.821%
2025-04-01	14.1000	14.1000	14.1000	14.1000	-2.083%	1	38	-93.262%
2025-03-31	14.3000	14.4200	14.2000	14.4000	+5.727%	30	37	-93.403%
2025-03-24	13.6200	13.6200	13.6200	13.6200	-22.171%	1	39	-93.025%
2025-02-25	17.2000	17.5000	17.2000	17.5000	-5.405%	12	29	-94.571%
2025-02-24	18.5000	18.5000	18.5000	18.5000	0.000%	1	29	-94.865%
2025-02-13	18.9500	18.9500	18.5000	18.5000	+49.194%	2	26	-94.865%
2025-02-05	12.2400	12.4000	12.2400	12.4000	-13.287%	20	26	-92.339%
2025-01-31	14.3000	14.3000	14.3000	14.3000	-8.333%	2	8	-93.357%
2025-01-27	15.6000	15.6000	15.6000	15.6000	-9.302%	1	7	-93.910%
2025-01-24	17.2000	17.2000	17.2000	17.2000	-1.714%	2	6	-94.477%
2025-01-22	17.5000	17.5000	17.5000	17.5000	+70.565%	1	5	-94.571%
2024-12-03	10.2600	10.2600	10.2600	10.2600	+2.600%	3	4	-90.741%
2024-10-21	10.0000	10.0000	10.0000	10.0000	-33.333%	1	4	-90.500%
2024-09-24	15.0000	15.0000	15.0000	15.0000	+33.333%	2	3	-93.667%
2024-09-23	11.2500	11.2500	11.2500	11.2500	0.000%	1	1	-91.556%

.dark-mode .hjDfXQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hjDfXQ{ color: #333333; background-color: white; border: 2px solid #333333; }SOC20270115C15SOC Jan 15 2027 15.00 Call (SOC270115C00015000)option OPRA

SOC20270115C15
SOC Jan 15 2027 15.00 Call (SOC270115C00015000)
option OPRA