Dark

SOC20270115P25
SOC Jan 15 2027 25.00 Put (SOC270115P00025000)
option OPRA

EOD

Jun 29, 2026

17.79+45.820%(+5.59)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	17.7900	17.7900	17.7900	17.7900	+45.820%	20	7,101	0.000%
2026-03-23	12.2000	12.2000	12.2000	12.2000	+8.348%	2	7,121	+45.820%
2026-03-18	11.2600	11.2600	11.2600	11.2600	-13.251%	1	7,121	+57.993%
2026-03-09	12.9800	12.9800	12.9800	12.9800	-7.286%	3	7,121	+37.057%
2026-03-05	14.0000	14.0000	14.0000	14.0000	-13.952%	1	7,121	+27.071%
2026-03-04	16.2700	16.2700	16.2700	16.2700	-4.012%	100	7,121	+9.342%
2026-02-20	16.9500	16.9500	16.9500	16.9500	-2.023%	1	7,121	+4.956%
2026-02-19	17.3000	17.3000	17.3000	17.3000	+2.976%	12	7,121	+2.832%
2026-02-13	16.8000	16.8000	16.8000	16.8000	-5.352%	1	7,121	+5.893%
2026-02-12	17.7000	17.7500	17.7000	17.7500	+1.778%	2	7,121	+0.225%
2026-02-04	17.4400	17.4400	17.4400	17.4400	+5.378%	3	7,121	+2.007%
2026-01-29	16.4000	16.7000	16.4000	16.5500	-3.779%	12	7,121	+7.492%
2026-01-02	17.2700	17.3000	17.2000	17.2000	+0.585%	100	7,121	+3.430%
2025-12-24	17.0000	17.1000	17.0000	17.1000	-14.500%	15	7,052	+4.035%
2025-12-10	20.0000	20.0000	20.0000	20.0000	-6.103%	2	7,052	-11.050%
2025-11-17	21.3000	21.3000	21.3000	21.3000	+1.865%	1	7,053	-16.479%
2025-11-14	20.9100	20.9100	20.9100	20.9100	+12.419%	1	7,053	-14.921%
2025-11-11	18.6000	18.6000	18.6000	18.6000	-5.870%	2	7,053	-4.355%
2025-11-07	19.7600	19.7600	19.7600	19.7600	+0.816%	1	7,053	-9.970%
2025-11-04	19.4600	19.6000	19.4600	19.6000	+4.869%	6	7,053	-9.235%
2025-11-03	18.6400	18.6900	18.6400	18.6900	+32.178%	2	7,053	-4.815%
2025-10-30	14.1400	14.1400	14.1400	14.1400	+0.284%	1	7,053	+25.813%
2025-10-29	14.1000	14.1000	14.1000	14.1000	-1.399%	5	7,053	+26.170%
2025-10-23	14.3000	14.3000	14.3000	14.3000	-7.203%	1	7,053	+24.406%
2025-10-22	15.4100	15.4100	15.4100	15.4100	+3.841%	1	7,053	+15.445%
2025-10-21	14.8400	14.8400	14.8400	14.8400	+7.536%	1	7,053	+19.879%
2025-10-16	13.8000	13.8000	13.8000	13.8000	-2.128%	40	7,053	+28.913%
2025-10-15	14.1000	14.1000	14.1000	14.1000	+27.027%	1	7,053	+26.170%
2025-09-29	11.1000	11.1000	11.1000	11.1000	+6.731%	40	7,053	+60.270%
2025-09-25	10.2000	10.4000	10.2000	10.4000	+18.857%	31	7,053	+71.058%
2025-09-19	8.8800	8.8800	8.7500	8.7500	-15.865%	2	7,053	+103.314%
2025-09-09	10.1000	10.4000	10.1000	10.4000	+13.043%	11	7,053	+71.058%
2025-09-08	9.3000	9.3000	9.2000	9.2000	-1.075%	40	7,053	+93.370%
2025-09-05	9.3000	9.3000	9.3000	9.3000	+13.415%	1	7,053	+91.290%
2025-09-03	8.2000	8.2000	8.2000	8.2000	-1.205%	1	7,053	+116.951%
2025-09-02	7.2000	8.3000	7.2000	8.3000	+23.881%	23	7,053	+114.337%
2025-08-29	6.7000	6.7000	6.7000	6.7000	+3.077%	1	7,048	+165.522%
2025-08-28	6.5000	6.5000	6.5000	6.5000	-2.985%	5	7,048	+173.692%
2025-08-27	6.7000	6.7000	6.7000	6.7000	-6.944%	15	7,048	+165.522%
2025-08-21	7.2000	7.2000	7.2000	7.2000	+1.408%	17	7,048	+147.083%
2025-08-20	7.1000	7.1000	7.1000	7.1000	0.000%	10	7,048	+150.563%
2025-08-18	7.0000	7.1000	7.0000	7.1000	+5.970%	2,000	7,048	+150.563%
2025-08-15	6.7000	6.7000	6.7000	6.7000	+1.515%	10	5,057	+165.522%
2025-08-14	6.6200	6.6200	6.6000	6.6000	+3.125%	12	5,057	+169.545%
2025-08-13	6.4000	6.4000	6.4000	6.4000	+6.667%	10	5,058	+177.969%
2025-07-30	6.0000	6.0000	6.0000	6.0000	-8.257%	1	5,058	+196.500%
2025-07-28	6.5400	6.5400	6.5400	6.5400	-0.909%	1	5,058	+172.018%
2025-07-23	6.9000	6.9000	6.6000	6.6000	+3.125%	5,002	5,059	+169.545%
2025-07-22	6.4000	6.4000	6.4000	6.4000	+1.266%	1	182	+177.969%
2025-07-21	6.3200	6.3200	6.3200	6.3200	-4.676%	1	183	+181.487%
2025-07-18	6.7300	6.7800	6.6300	6.6300	-23.968%	4	184	+168.326%
2025-07-17	8.8500	8.8500	8.7200	8.7200	+3.686%	40	184	+104.014%
2025-07-15	8.3500	8.5000	8.3500	8.4100	-1.059%	4	146	+111.534%
2025-07-14	8.5000	8.5000	8.5000	8.5000	-5.556%	1	142	+109.294%
2025-07-09	9.0000	9.0000	9.0000	9.0000	+8.959%	1	143	+97.667%
2025-07-08	8.2600	8.2600	8.2600	8.2600	-0.482%	1	143	+115.375%
2025-06-30	8.3000	8.3000	8.3000	8.3000	-0.955%	1	143	+114.337%
2025-06-11	8.3800	8.3800	8.3800	8.3800	+8.129%	1	142	+112.291%
2025-06-03	7.7400	7.8300	7.6200	7.7500	+9.929%	4	142	+129.548%
2025-05-28	7.0500	7.0500	7.0500	7.0500	+30.556%	2	142	+152.340%
2025-05-27	5.4000	5.4000	5.4000	5.4000	-14.286%	2	142	+229.444%
2025-05-23	6.3000	6.3000	6.3000	6.3000	+16.667%	42	140	+182.381%
2025-05-20	5.4000	5.4000	5.4000	5.4000	-25.824%	1	140	+229.444%
2025-05-16	7.2800	7.2800	7.2800	7.2800	-0.682%	2	139	+144.368%
2025-05-14	7.3300	7.3300	7.3300	7.3300	-6.026%	1	138	+142.701%
2025-05-12	7.8000	7.8000	7.8000	7.8000	-29.476%	4	137	+128.077%
2025-04-23	11.0600	11.0600	11.0600	11.0600	+9.505%	2	141	+60.850%
2025-04-16	10.8400	10.8400	10.1000	10.1000	-10.062%	20	142	+76.139%
2025-04-11	11.2300	11.2300	11.2300	11.2300	+45.844%	4	127	+58.415%
2025-04-02	7.7000	7.7000	7.7000	7.7000	-1.911%	12	125	+131.039%
2025-04-01	7.8500	7.8500	7.8500	7.8500	-5.193%	1	113	+126.624%
2025-03-18	8.3300	8.3300	8.2800	8.2800	-6.441%	40	113	+114.855%
2025-03-05	8.1200	8.8500	8.1200	8.8500	+26.429%	6	113	+101.017%
2025-02-27	7.0000	7.0000	7.0000	7.0000	+7.034%	1	82	+154.143%
2025-02-13	7.2700	7.2700	6.2000	6.5400	-24.393%	81	82	+172.018%
2025-02-05	8.6500	8.6500	8.6500	8.6500	+9.355%	8	82	+105.665%
2025-01-23	7.8000	7.9100	7.8000	7.9100	+13.000%	22	74	+124.905%
2025-01-22	7.0000	7.0000	7.0000	7.0000	-10.141%	50	54	+154.143%
2024-10-03	8.5500	8.5500	7.7900	7.7900	0.000%	8	4	+128.370%

.dark-mode .kvkySc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kvkySc{ color: #333333; background-color: white; border: 2px solid #333333; }SOC20270115P25SOC Jan 15 2027 25.00 Put (SOC270115P00025000)option OPRA

SOC20270115P25
SOC Jan 15 2027 25.00 Put (SOC270115P00025000)
option OPRA