Dark

SOC20270115C5
SOC Jan 15 2027 5.00 Call (SOC270115C00005000)
option OPRA

EOD

Jun 25, 2026

3.85-13.483%(-0.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	3.8500	3.8500	3.8500	3.8500	-13.483%	3	2,290	0.000%
2026-06-24	4.4500	4.4500	4.4500	4.4500	-13.592%	57	2,293	-13.483%
2026-06-23	5.1500	5.1500	5.1500	5.1500	-4.630%	1	2,256	-25.243%
2026-06-16	5.4500	5.4500	5.4000	5.4000	-18.058%	49	2,255	-28.704%
2026-06-15	6.5000	6.5900	6.5000	6.5900	-3.088%	35	2,288	-41.578%
2026-06-12	6.8000	6.8000	6.8000	6.8000	-13.376%	37	2,288	-43.382%
2026-06-10	7.8500	7.8500	7.8500	7.8500	0.000%	1	2,288	-50.955%
2026-06-09	7.6400	7.8500	7.6400	7.8500	-10.286%	20	2,288	-50.955%
2026-06-05	8.7500	8.7500	8.7500	8.7500	+0.575%	10	2,288	-56.000%
2026-06-04	8.7000	8.7000	8.7000	8.7000	-5.946%	10	2,298	-55.747%
2026-06-02	8.6500	9.3500	8.6000	9.2500	+6.690%	948	2,333	-58.378%
2026-06-01	11.0000	11.4500	8.6700	8.6700	-4.725%	16	2,298	-55.594%
2026-05-28	9.1000	9.1000	9.1000	9.1000	-7.143%	5	2,294	-57.692%
2026-05-22	9.8000	9.8000	9.8000	9.8000	-7.981%	37	2,289	-60.714%
2026-05-15	10.6500	10.6500	10.6500	10.6500	+22.414%	1	2,326	-63.850%
2026-05-13	8.7000	8.7000	8.7000	8.7000	-5.946%	1	2,327	-55.747%
2026-05-12	9.2500	9.2500	9.2500	9.2500	+8.061%	1	2,325	-58.378%
2026-05-07	8.5600	8.6000	8.5000	8.5600	-4.889%	18	2,325	-55.023%
2026-05-06	9.0000	9.0000	9.0000	9.0000	-10.891%	1	2,336	-57.222%
2026-05-05	9.9700	10.1000	9.9700	10.1000	-6.912%	12	2,336	-61.881%
2026-05-04	10.4500	10.8500	10.4500	10.8500	+11.856%	25	2,339	-64.516%
2026-04-29	9.7000	9.7000	9.7000	9.7000	-5.366%	5	2,338	-60.309%
2026-04-22	10.2500	10.2500	10.2500	10.2500	+10.811%	5	2,338	-62.439%
2026-04-17	9.2500	9.2500	9.2500	9.2500	+12.121%	2	2,343	-58.378%
2026-04-14	8.2500	8.2500	8.2500	8.2500	-8.333%	2	2,343	-53.333%
2026-04-08	9.0000	9.0000	9.0000	9.0000	-10.803%	11	2,341	-57.222%
2026-04-06	10.0900	10.0900	10.0900	10.0900	-28.185%	2	2,330	-61.843%
2026-03-30	14.4700	14.4700	14.0500	14.0500	-1.265%	3	2,332	-72.598%
2026-03-27	14.0600	14.2300	14.0000	14.2300	+9.462%	4	2,333	-72.944%
2026-03-25	12.5500	13.0000	12.5500	13.0000	+4.000%	13	2,330	-70.385%
2026-03-24	12.5000	12.5000	12.5000	12.5000	-3.101%	1	2,331	-69.200%
2026-03-20	12.9000	12.9000	12.9000	12.9000	+3.035%	10	2,330	-70.155%
2026-03-19	12.5200	12.5200	12.5200	12.5200	-2.946%	1	2,330	-69.249%
2026-03-18	12.9000	12.9000	12.9000	12.9000	-0.540%	1	2,331	-70.155%
2026-03-16	12.9700	12.9700	12.9700	12.9700	+0.543%	1	2,331	-70.316%
2026-03-13	12.9000	12.9000	12.9000	12.9000	-0.769%	5	2,331	-70.155%
2026-03-11	10.5400	14.0000	10.4900	13.0000	+25.969%	79	2,336	-70.385%
2026-03-10	10.3200	10.3200	10.3200	10.3200	+4.032%	1	2,336	-62.694%
2026-03-09	9.9200	9.9200	9.9200	9.9200	-5.972%	1	2,337	-61.190%
2026-03-06	10.4900	11.2800	10.4900	10.5500	+9.326%	4	2,337	-63.507%
2026-03-05	8.5000	9.9000	7.7500	9.6500	+93.000%	127	2,340	-60.104%
2026-03-03	5.0000	5.0000	4.9000	5.0000	-2.913%	44	2,343	-23.000%
2026-03-02	4.9300	5.1500	4.9300	5.1500	+0.980%	14	2,329	-25.243%
2026-02-27	5.1000	5.1000	5.1000	5.1000	-2.857%	5	2,330	-24.510%
2026-02-26	5.2500	5.2500	5.2500	5.2500	-10.256%	1	2,329	-26.667%
2026-02-25	5.8500	5.8500	5.8500	5.8500	+2.632%	1	2,329	-34.188%
2026-02-20	5.7000	5.7000	5.7000	5.7000	+6.742%	10	2,329	-32.456%
2026-02-17	5.3400	5.3400	5.3400	5.3400	-6.643%	1	2,319	-27.903%
2026-02-13	5.7200	5.7200	5.7200	5.7200	+14.400%	1	2,318	-32.692%
2026-02-12	5.0000	5.0000	5.0000	5.0000	+4.603%	1	2,318	-23.000%
2026-02-11	4.7800	4.7800	4.7800	4.7800	-11.645%	1	2,317	-19.456%
2026-02-09	5.5000	5.5000	5.4100	5.4100	+13.895%	5	2,317	-28.835%
2026-02-06	4.7300	4.7500	4.7300	4.7500	+10.465%	2	2,317	-18.947%
2026-02-05	4.7500	4.7500	4.2300	4.3000	-15.354%	10	2,315	-10.465%
2026-02-04	5.2500	5.2500	5.0800	5.0800	+1.600%	2	2,322	-24.213%
2026-02-03	5.1000	5.2000	4.7500	5.0000	-15.110%	223	2,320	-23.000%
2026-02-02	5.8000	6.1100	5.8000	5.8900	-17.391%	13	2,276	-34.635%
2026-01-29	7.1200	7.1300	7.1200	7.1300	+1.857%	64	2,281	-46.003%
2026-01-28	7.0000	7.0000	7.0000	7.0000	+1.892%	1	2,284	-45.000%
2026-01-27	6.5600	6.8700	6.5600	6.8700	-4.583%	3	2,285	-43.959%
2026-01-26	6.6000	7.5000	6.6000	7.2000	-2.041%	3	2,284	-46.528%
2026-01-23	9.7900	9.7900	7.0000	7.3500	-18.333%	321	2,283	-47.619%
2026-01-22	8.7500	9.0000	8.6500	9.0000	+14.068%	112	2,577	-57.222%
2026-01-21	8.0700	8.0700	7.6500	7.8900	+3.816%	4	2,577	-51.204%
2026-01-20	8.3800	8.3800	7.6000	7.6000	-8.764%	19	2,573	-49.342%
2026-01-16	8.1000	8.3300	8.1000	8.3300	+4.255%	2	2,571	-53.782%
2026-01-15	7.9900	7.9900	7.9900	7.9900	+2.305%	5	2,571	-51.815%
2026-01-14	7.8100	7.8100	7.8100	7.8100	+4.832%	5	2,566	-50.704%
2026-01-13	7.3200	7.4500	7.3200	7.4500	-3.871%	2	2,571	-48.322%
2026-01-12	7.2000	7.7500	7.2000	7.7500	+13.971%	26	2,573	-50.323%
2026-01-09	6.4000	6.8000	6.4000	6.8000	+2.256%	7	2,547	-43.382%
2026-01-08	6.6500	6.6500	6.6500	6.6500	+13.675%	1	2,544	-42.105%
2026-01-07	6.6000	6.6000	5.5100	5.8500	-22.619%	205	2,543	-34.188%
2026-01-06	7.8500	7.8500	7.5600	7.5600	-1.176%	13	2,739	-49.074%
2026-01-05	8.8500	8.8500	7.6500	7.6500	-15.000%	2	2,727	-49.673%
2026-01-02	8.0200	9.0000	8.0200	9.0000	+52.542%	15	2,728	-57.222%
2025-12-31	5.9000	5.9000	5.9000	5.9000	0.000%	1	2,722	-34.746%
2025-12-30	5.9000	5.9000	5.9000	5.9000	-1.173%	1	2,722	-34.746%
2025-12-29	6.0000	6.0000	5.9700	5.9700	-0.666%	201	2,722	-35.511%
2025-12-26	7.1000	7.1000	5.8000	6.0100	-14.631%	18	2,573	-35.940%
2025-12-24	7.1500	7.1500	7.0400	7.0400	-4.865%	31	2,525	-45.313%
2025-12-23	5.9000	7.4000	5.9000	7.4000	+43.969%	29	2,525	-47.973%
2025-12-22	4.8100	5.6500	4.8100	5.1400	-2.095%	59	2,513	-25.097%
2025-12-19	5.8500	5.8500	5.2500	5.2500	-2.416%	55	2,518	-26.667%
2025-12-18	10.1500	10.1500	5.3800	5.3800	+79.333%	135	2,477	-28.439%
2025-12-17	3.0000	3.0000	3.0000	3.0000	-6.250%	5	2,595	+28.333%
2025-12-16	3.8000	3.8000	3.2000	3.2000	-3.030%	14	2,590	+20.313%
2025-12-15	3.4600	3.4600	3.2000	3.3000	-17.500%	54	2,589	+16.667%
2025-12-12	3.6500	4.1500	3.6500	4.0000	+19.048%	55	2,591	-3.750%
2025-12-11	3.3000	3.4000	3.3000	3.3600	+3.385%	75	2,611	+14.583%
2025-12-10	3.5200	3.5200	3.2000	3.2500	-9.722%	56	2,606	+18.462%
2025-12-09	3.6000	3.6000	3.6000	3.6000	+2.857%	3	2,602	+6.944%
2025-12-08	3.5000	3.5000	3.3900	3.5000	+2.041%	5	2,599	+10.000%
2025-12-05	3.2000	3.4300	3.1200	3.4300	+18.276%	20	2,596	+12.245%
2025-12-04	2.9000	2.9000	2.8700	2.9000	+13.725%	79	2,591	+32.759%
2025-12-03	2.6500	2.7000	2.5500	2.5500	+2.000%	85	2,513	+50.980%
2025-12-02	2.8400	2.8500	2.2500	2.5000	-3.846%	13	2,469	+54.000%
2025-12-01	2.1000	2.6000	2.1000	2.6000	+12.069%	29	2,468	+48.077%
2025-11-28	2.3500	2.3500	2.3200	2.3200	+1.310%	2	2,489	+65.948%
2025-11-26	2.1700	2.2900	2.0500	2.2900	+1.778%	113	2,394	+68.122%
2025-11-25	2.4000	2.4000	2.2500	2.2500	-10.000%	7	2,394	+71.111%
2025-11-24	2.2100	2.5000	2.2100	2.5000	+13.636%	61	2,390	+54.000%
2025-11-21	2.2500	2.5500	2.2000	2.2000	-8.333%	85	2,400	+75.000%
2025-11-20	2.5500	2.5500	2.4000	2.4000	-4.762%	13	2,340	+60.417%
2025-11-19	3.9000	3.9000	2.2500	2.5200	0.000%	4	2,352	+52.778%
2025-11-18	2.5000	2.7500	2.3500	2.5200	+26.000%	1,464	2,351	+52.778%
2025-11-17	2.2500	2.2500	1.8000	2.0000	-11.111%	773	1,892	+92.500%
2025-11-14	3.3000	3.3000	2.0000	2.2500	-38.859%	1,834	2,057	+71.111%
2025-11-13	3.6400	3.9200	3.5700	3.6800	+2.222%	64	235	+4.620%
2025-11-12	3.6000	3.9400	3.6000	3.6000	-17.431%	113	183	+6.944%
2025-11-11	4.3800	4.3800	4.3600	4.3600	+9.000%	2	70	-11.697%
2025-11-10	4.0000	4.0000	4.0000	4.0000	+33.333%	2	68	-3.750%
2025-11-07	3.0000	3.0000	3.0000	3.0000	0.000%	1	66	+28.333%
2025-11-06	3.0000	3.0000	3.0000	3.0000	-6.250%	1	65	+28.333%
2025-11-05	3.2000	3.2000	3.2000	3.2000	-3.614%	1	64	+20.313%
2025-11-04	4.0000	4.0000	3.3000	3.3200	-26.222%	51	63	+15.964%
2025-11-03	5.6500	5.6500	4.5000	4.5000	-52.632%	9	13	-14.444%
2025-10-16	9.5000	9.5000	9.5000	9.5000	-39.103%	3	13	-59.474%
2025-10-09	15.6000	15.6000	15.6000	15.6000	0.000%	10	11	-75.321%
2025-09-26	15.6000	15.6000	15.6000	15.6000	-19.171%	10	11	-75.321%
2025-06-03	19.3000	19.3000	19.3000	19.3000	-19.382%	2	1	-80.052%
2025-05-30	23.8600	23.9400	23.8600	23.9400	+3.636%	4	3	-83.918%
2025-05-29	23.0700	23.1000	23.0700	23.1000	-11.154%	2	3	-83.333%
2025-05-22	26.0000	26.0000	26.0000	26.0000	-7.143%	1	2	-85.192%
2025-05-21	28.0000	28.0000	28.0000	28.0000	+80.529%	1	1	-86.250%
2025-05-05	15.5100	15.5100	15.5100	15.5100	+2.579%	1	2	-75.177%
2025-04-25	15.1200	15.1200	15.1200	15.1200	0.000%	2	1	-74.537%

.dark-mode .vnpvYR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vnpvYR{ color: #333333; background-color: white; border: 2px solid #333333; }SOC20270115C5SOC Jan 15 2027 5.00 Call (SOC270115C00005000)option OPRA

SOC20270115C5
SOC Jan 15 2027 5.00 Call (SOC270115C00005000)
option OPRA