Dark

SOC20270115C45
SOC Jan 15 2027 45.00 Call (SOC270115C00045000)
option OPRA

EOD

Jun 26, 2026

0.1300-45.833%(-0.1100)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.2000	0.2000	0.1300	0.1300	-45.833%	32	1,385	0.000%
2026-06-25	0.2400	0.2400	0.2400	0.2400	+9.091%	8	1,353	-45.833%
2026-06-22	0.2600	0.2600	0.2200	0.2200	-35.294%	4	1,345	-40.909%
2026-06-04	0.3400	0.3400	0.3400	0.3400	+13.333%	12	1,342	-61.765%
2026-06-02	0.3100	0.3100	0.3000	0.3000	-25.000%	5	1,330	-56.667%
2026-06-01	0.6700	0.6700	0.4000	0.4000	-20.000%	9	1,325	-67.500%
2026-05-29	0.5000	0.5000	0.5000	0.5000	+35.135%	6	1,316	-74.000%
2026-05-27	0.2200	0.3700	0.2200	0.3700	-11.905%	22	1,311	-64.865%
2026-05-22	0.4400	0.4400	0.4200	0.4200	+5.000%	2	1,290	-69.048%
2026-05-21	0.4000	0.4000	0.4000	0.4000	+60.000%	1	1,288	-67.500%
2026-05-13	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,288	-48.000%
2026-05-11	0.2600	0.2600	0.2500	0.2500	0.000%	75	1,288	-48.000%
2026-05-08	0.2500	0.2500	0.2500	0.2500	-37.500%	3	1,212	-48.000%
2026-05-01	0.4000	0.4000	0.4000	0.4000	+21.212%	1	1,210	-67.500%
2026-04-28	0.4500	0.4500	0.2500	0.3300	0.000%	7	1,210	-60.606%
2026-04-20	0.3000	0.3800	0.3000	0.3300	-10.811%	18	1,203	-60.606%
2026-04-17	0.3700	0.3700	0.3700	0.3700	-7.500%	1	1,192	-64.865%
2026-04-15	0.4000	0.4000	0.4000	0.4000	+90.476%	1	1,193	-67.500%
2026-04-14	0.3900	0.3900	0.2100	0.2100	-70.000%	44	1,194	-38.095%
2026-04-02	0.7000	0.7000	0.7000	0.7000	-23.077%	1	1,149	-81.429%
2026-03-26	0.9100	0.9100	0.9100	0.9100	-30.000%	1	1,149	-85.714%
2026-03-06	1.3000	1.3000	1.3000	1.3000	+109.677%	5	1,149	-90.000%
2026-03-05	0.6200	0.6200	0.6200	0.6200	+55.000%	1	1,149	-79.032%
2026-03-04	0.4200	0.4200	0.4000	0.4000	0.000%	7	1,150	-67.500%
2026-02-23	0.4000	0.4000	0.4000	0.4000	-20.000%	2	1,143	-67.500%
2026-02-06	0.5000	0.5000	0.5000	0.5000	-68.354%	10	1,141	-74.000%
2026-01-22	1.5800	1.5800	1.5800	1.5800	+953.333%	15	1,131	-91.772%
2026-01-21	0.1500	0.1500	0.1500	0.1500	-90.000%	1	1,122	-13.333%
2026-01-15	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,123	-91.333%
2026-01-09	1.5000	1.5000	1.5000	1.5000	-24.242%	14	1,124	-91.333%
2026-01-05	1.9800	1.9800	1.9800	1.9800	+52.308%	1	1,132	-93.434%
2025-12-30	1.3000	1.3000	1.3000	1.3000	+8.333%	5	1,132	-90.000%
2025-12-23	1.2000	1.2000	1.2000	1.2000	+4.348%	1	1,137	-89.167%
2025-12-22	1.1500	1.1500	1.1500	1.1500	+9.524%	18	1,155	-88.696%
2025-12-18	1.2500	1.2500	1.0500	1.0500	+40.000%	3	1,155	-87.619%
2025-12-15	0.7500	0.7500	0.7500	0.7500	+177.778%	4	1,154	-82.667%
2025-12-01	0.2700	0.2700	0.2700	0.2700	+8.000%	30	1,154	-51.852%
2025-11-26	0.2500	0.2500	0.2500	0.2500	0.000%	40	1,155	-48.000%
2025-11-19	0.2500	0.2500	0.2500	0.2500	+38.889%	1	1,155	-48.000%
2025-11-18	0.1800	0.1800	0.1800	0.1800	+20.000%	1	1,154	-27.778%
2025-11-14	0.3400	0.3400	0.1500	0.1500	-72.727%	211	1,154	-13.333%
2025-11-13	0.5500	0.5500	0.5500	0.5500	+37.500%	1	954	-76.364%
2025-11-04	0.5000	0.5000	0.4000	0.4000	-27.273%	60	953	-67.500%
2025-11-03	0.5500	0.5500	0.5500	0.5500	-35.294%	1	892	-76.364%
2025-10-31	1.0000	1.0000	0.8500	0.8500	-34.615%	2	892	-84.706%
2025-10-30	0.9000	1.3000	0.9000	1.3000	-3.704%	150	890	-90.000%
2025-10-29	1.2500	1.3500	1.2500	1.3500	+17.391%	229	982	-90.370%
2025-10-28	1.1500	1.1500	1.1500	1.1500	-28.125%	1	983	-88.696%
2025-10-23	0.8500	1.6000	0.8500	1.6000	+113.333%	28	982	-91.875%
2025-10-22	0.7500	0.7500	0.7500	0.7500	0.000%	1	973	-82.667%
2025-10-17	0.7500	0.7500	0.7500	0.7500	-37.500%	2	971	-82.667%
2025-10-16	1.1500	1.2000	1.1500	1.2000	+4.348%	100	971	-89.167%
2025-10-15	1.0000	1.3500	0.9500	1.1500	-23.333%	195	1,026	-88.696%
2025-10-14	1.5000	1.5000	1.5000	1.5000	-14.286%	9	1,086	-91.333%
2025-10-10	2.0500	2.0500	1.7000	1.7500	-12.500%	299	1,077	-92.571%
2025-10-09	2.0000	2.0000	2.0000	2.0000	+33.333%	9	778	-93.500%
2025-10-08	0.9000	1.5000	0.9000	1.5000	-11.765%	6	769	-91.333%
2025-10-07	1.7000	1.7000	1.7000	1.7000	-2.299%	8	766	-92.353%
2025-10-06	1.7000	1.7400	1.6900	1.7400	-17.143%	32	766	-92.529%
2025-10-03	2.1000	2.1000	2.1000	2.1000	0.000%	17	747	-93.810%
2025-10-02	2.1000	2.1000	2.1000	2.1000	+40.000%	4	747	-93.810%
2025-10-01	1.4500	1.5000	1.4500	1.5000	+7.143%	8	747	-91.333%
2025-09-30	1.4000	1.4600	1.4000	1.4000	-9.677%	114	751	-90.714%
2025-09-29	1.7500	1.7500	1.5500	1.5500	-26.887%	69	704	-91.613%
2025-09-26	2.1000	2.1200	2.1000	2.1200	-13.469%	4	635	-93.868%
2025-09-24	2.4500	2.4500	2.4500	2.4500	-18.333%	1	631	-94.694%
2025-09-23	3.0000	3.0000	3.0000	3.0000	+22.449%	2	630	-95.667%
2025-09-17	2.4500	2.4500	2.4500	2.4500	-27.941%	6	632	-94.694%
2025-09-11	3.4000	3.4000	3.4000	3.4000	+13.333%	7	626	-96.176%
2025-09-10	2.3500	3.0000	2.3500	3.0000	+46.341%	2	619	-95.667%
2025-09-09	2.0500	2.0500	2.0500	2.0500	-10.870%	5	617	-93.659%
2025-09-08	2.3000	2.3000	2.3000	2.3000	+1.770%	10	622	-94.348%
2025-09-05	2.4000	2.4000	2.2300	2.2600	-13.077%	75	622	-94.248%
2025-09-04	2.3000	2.6000	2.3000	2.6000	+10.638%	67	567	-95.000%
2025-09-03	2.1500	2.4000	2.0500	2.3500	+6.818%	114	581	-94.468%
2025-09-02	3.8000	3.8000	2.1500	2.2000	-37.143%	64	586	-94.091%
2025-08-29	3.5000	3.5000	3.5000	3.5000	-12.500%	2	619	-96.286%
2025-08-25	4.0000	4.0000	4.0000	4.0000	+2.564%	1	619	-96.750%
2025-08-15	4.1000	4.1000	3.9000	3.9000	-14.474%	8	620	-96.667%
2025-08-14	4.5000	4.5600	4.5000	4.5600	+1.333%	10	614	-97.149%
2025-08-13	4.4000	4.5000	4.4000	4.5000	+4.651%	18	622	-97.111%
2025-08-12	4.3000	4.5000	4.3000	4.3000	-20.370%	102	637	-96.977%
2025-08-05	5.1000	5.4000	5.1000	5.4000	+8.000%	3	542	-97.593%
2025-08-04	5.2000	5.2000	4.7000	5.0000	+8.696%	14	539	-97.400%
2025-08-01	5.0000	5.0000	4.6000	4.6000	-14.815%	2	526	-97.174%
2025-07-31	5.0000	5.4000	5.0000	5.4000	+10.204%	3	524	-97.593%
2025-07-30	4.7000	4.9000	4.5000	4.9000	+7.692%	5	522	-97.347%
2025-07-29	4.5500	4.5500	4.5500	4.5500	+5.814%	5	517	-97.143%
2025-07-25	4.3000	4.3000	4.3000	4.3000	+2.381%	10	512	-96.977%
2025-07-23	4.5000	4.5000	4.0000	4.2000	-17.647%	3	502	-96.905%
2025-07-22	5.1000	5.1000	5.1000	5.1000	+2.000%	1	499	-97.451%
2025-07-21	5.2000	5.6000	5.0000	5.0000	-1.961%	6	498	-97.400%
2025-07-18	5.5000	5.7000	4.3000	5.1000	-1.923%	22	492	-97.451%
2025-07-17	2.6500	5.2000	2.6500	5.2000	+79.310%	3	478	-97.500%
2025-07-16	2.9000	2.9000	2.9000	2.9000	-9.375%	5	476	-95.517%
2025-07-14	3.2000	3.2000	3.2000	3.2000	+3.226%	1	471	-95.938%
2025-07-11	3.1000	3.1000	3.1000	3.1000	+14.815%	1	470	-95.806%
2025-07-10	2.7500	2.7500	2.7000	2.7000	-3.571%	4	469	-95.185%
2025-07-09	2.9000	3.0000	2.8000	2.8000	-17.647%	6	465	-95.357%
2025-07-08	3.5000	3.5000	3.4000	3.4000	+3.030%	3	459	-96.176%
2025-06-30	3.3000	3.3000	3.3000	3.3000	+10.000%	2	458	-96.061%
2025-06-25	3.2000	3.2000	3.0000	3.0000	+17.647%	2	458	-95.667%
2025-06-23	2.5500	2.5500	2.5500	2.5500	-15.000%	2	458	-94.902%
2025-06-20	3.0000	3.0000	3.0000	3.0000	-6.250%	12	458	-95.667%
2025-06-17	3.1300	3.2000	3.1300	3.2000	+6.667%	25	452	-95.938%
2025-06-16	3.0100	3.0100	3.0000	3.0000	+15.385%	20	448	-95.667%
2025-06-11	2.6000	2.6000	2.6000	2.6000	-23.529%	12	432	-95.000%
2025-06-03	3.4000	3.4000	3.4000	3.4000	-37.037%	10	432	-96.176%
2025-05-30	5.1000	5.4000	5.1000	5.4000	0.000%	4	438	-97.593%
2025-05-29	4.3000	5.4000	4.3000	5.4000	+8.000%	26	436	-97.593%
2025-05-28	5.3300	5.3300	5.0000	5.0000	-32.341%	3	435	-97.400%
2025-05-27	7.0000	7.5000	7.0000	7.3900	+12.997%	15	434	-98.241%
2025-05-23	6.5400	6.5400	6.5400	6.5400	+0.615%	10	423	-98.012%
2025-05-22	6.5000	6.5000	6.5000	6.5000	-0.915%	6	423	-98.000%
2025-05-21	6.5600	6.5600	6.5600	6.5600	-11.351%	10	423	-98.018%
2025-05-20	8.0000	8.0000	7.4000	7.4000	-3.896%	161	423	-98.243%
2025-05-19	8.1100	8.6000	7.7000	7.7000	+22.222%	130	344	-98.312%
2025-05-16	6.3000	6.3000	6.3000	6.3000	+6.780%	2	310	-97.937%
2025-05-15	5.8000	5.9000	5.6800	5.9000	-4.839%	8	310	-97.797%
2025-05-14	6.0000	6.2000	6.0000	6.2000	+3.333%	105	310	-97.903%
2025-05-12	5.3000	6.0000	5.3000	6.0000	+62.162%	15	410	-97.833%
2025-05-09	3.7000	3.7000	3.7000	3.7000	+7.246%	2	395	-96.486%
2025-05-08	3.4500	3.4500	3.4500	3.4500	+32.692%	1	395	-96.232%
2025-04-30	2.6000	2.6000	2.6000	2.6000	-14.474%	100	395	-95.000%
2025-04-23	3.0400	3.0400	3.0400	3.0400	+1.333%	1	295	-95.724%
2025-04-22	3.0000	3.0000	3.0000	3.0000	+9.091%	16	295	-95.667%
2025-04-21	2.7500	2.7500	2.7500	2.7500	-11.290%	1	295	-95.273%
2025-04-16	3.3600	3.3600	3.1000	3.1000	0.000%	7	294	-95.806%
2025-04-15	3.1000	3.1000	3.1000	3.1000	+40.909%	1	293	-95.806%
2025-04-10	2.2000	2.2000	2.2000	2.2000	+12.821%	50	292	-94.091%
2025-04-08	2.1000	2.1000	1.9500	1.9500	-4.878%	5	242	-93.333%
2025-04-04	2.0000	2.0500	2.0000	2.0500	-36.923%	6	237	-93.659%
2025-04-03	3.3000	3.3000	3.2500	3.2500	-29.039%	51	235	-96.000%
2025-04-01	4.5800	4.5800	4.5800	4.5800	+2.921%	1	185	-97.162%
2025-03-28	4.4500	4.4500	4.4500	4.4500	-14.258%	6	184	-97.079%
2025-03-20	5.2000	5.2000	5.1300	5.1900	+5.274%	52	184	-97.495%
2025-03-18	4.9100	4.9500	4.9100	4.9300	+9.556%	40	159	-97.363%
2025-03-17	4.5000	4.5000	4.5000	4.5000	+8.434%	2	119	-97.111%
2025-03-10	4.1500	4.1500	4.1500	4.1500	+2.978%	7	119	-96.867%
2025-03-07	3.9000	4.0700	3.9000	4.0300	-5.176%	110	112	-96.774%
2025-03-05	4.0800	4.4000	4.0800	4.2500	0.000%	4	57	-96.941%
2025-03-04	4.2500	4.2500	4.2500	4.2500	-18.269%	2	56	-96.941%
2025-03-03	5.1700	5.2000	5.1400	5.2000	-14.754%	9	54	-97.500%
2025-02-28	6.1000	6.1000	6.1000	6.1000	-14.085%	2	45	-97.869%
2025-02-27	6.0700	7.1000	6.0700	7.1000	+4.412%	3	44	-98.169%
2025-02-26	6.9100	6.9100	6.5100	6.8000	+11.475%	4	41	-98.088%
2025-02-25	6.1000	6.1000	6.1000	6.1000	-8.955%	1	36	-97.869%
2025-02-21	6.7000	6.7000	6.7000	6.7000	+3.077%	4	36	-98.060%
2025-02-20	6.5000	6.5000	6.5000	6.5000	-12.162%	4	34	-98.000%
2025-02-19	7.4700	8.7000	7.2100	7.4000	-6.329%	15	32	-98.243%
2025-02-18	7.9000	8.2300	7.6500	7.9000	+8.219%	18	25	-98.354%
2025-02-14	7.1000	7.3000	7.1000	7.3000	0.000%	20	0	-98.219%

.dark-mode .QTTcWR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QTTcWR{ color: #333333; background-color: white; border: 2px solid #333333; }SOC20270115C45SOC Jan 15 2027 45.00 Call (SOC270115C00045000)option OPRA

SOC20270115C45
SOC Jan 15 2027 45.00 Call (SOC270115C00045000)
option OPRA