Dark

SOXS20260821C3
SOXS Aug 21 2026 3.00 Call (SOXS260821C00003000)
option OPRA

EOD

Jul 8, 2026

1.89-13.699%(-0.30)620

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.0500	2.2000	1.8700	1.8900	-13.699%	620	2,473	0.000%
2026-07-07	2.0500	2.4000	2.0000	2.1900	+36.025%	1,021	1,963	-13.699%
2026-07-06	1.6300	1.6300	1.3400	1.6100	-6.936%	689	2,213	+17.391%
2026-07-02	1.3800	2.0800	1.2800	1.7300	+25.362%	1,461	2,440	+9.249%
2026-07-01	1.2200	1.4000	1.1600	1.3800	+42.268%	1,195	2,440	+36.957%
2026-06-30	1.2000	1.3100	0.9400	0.9700	-28.148%	1,320	2,917	+94.845%
2026-06-29	1.6500	2.0000	1.3300	1.3500	-22.857%	853	2,363	+40.000%
2026-06-26	1.6400	1.7800	1.5000	1.7500	+20.690%	528	2,710	+8.000%
2026-06-25	1.2600	1.6400	1.0900	1.4500	-15.205%	3,362	2,704	+30.345%
2026-06-24	1.6500	1.9100	1.5800	1.7100	0.000%	94	2,278	+10.526%
2026-06-23	1.2500	1.7100	1.2500	1.7100	+59.813%	1,577	2,348	+10.526%
2026-06-22	1.1600	1.3000	1.0700	1.0700	-18.321%	768	2,508	+76.636%
2026-06-18	1.4900	1.4900	1.2200	1.3100	-31.414%	1,668	1,010	+44.275%
2026-06-17	1.7000	1.9100	1.5500	1.9100	-2.551%	212	1,010	-1.047%
2026-06-16	1.2800	1.9800	1.2800	1.9600	+26.452%	130	1,010	-3.571%
2026-06-15	2.0000	2.0000	1.5400	1.5500	-29.864%	361	434	+21.935%
2026-06-12	2.5000	2.5000	2.1300	2.2100	-8.299%	210	434	-14.480%
2026-06-11	3.9000	3.9000	2.4000	2.4100	-36.579%	370	434	-21.577%
2026-06-10	3.2000	3.8000	3.2000	3.8000	+18.750%	22	125	-50.263%
2026-06-09	2.6600	3.7500	2.5400	3.2000	+8.475%	114	113	-40.938%
2026-06-08	3.1000	3.2100	2.6900	2.9500	-20.270%	108	140	-35.932%
2026-06-05	3.1200	3.7000	3.1200	3.7000	+32.143%	63	108	-48.919%
2026-06-04	3.4500	3.4500	2.8000	2.8000	+20.690%	22	133	-32.500%
2026-06-03	2.4000	2.4200	2.3000	2.3200	-10.769%	82	143	-18.534%
2026-06-02	3.1100	3.2500	2.6000	2.6000	-25.714%	43	72	-27.308%
2026-06-01	3.5000	3.5000	3.5000	3.5000	0.000%	3	31	-46.000%
2026-05-29	3.5000	3.5000	3.5000	3.5000	+0.575%	1	30	-46.000%
2026-05-28	3.4400	3.5100	3.4000	3.4800	-3.064%	7	29	-45.690%
2026-05-26	3.7900	3.8000	3.5000	3.5900	-25.826%	14	20	-47.354%
2026-05-22	4.8400	4.8400	4.8400	4.8400	-14.938%	1	6	-60.950%
2026-05-21	5.6900	5.6900	5.6900	5.6900	-6.721%	1	4	-66.784%
2026-05-15	6.1000	6.1000	6.1000	6.1000	+15.094%	2	4	-69.016%
2026-05-13	5.6000	5.6000	5.3000	5.3000	-15.064%	3	5	-64.340%
2026-05-12	6.2400	6.2400	6.2400	6.2400	-4.147%	2	1	-69.712%
2026-05-08	6.5500	6.5500	6.5100	6.5100	+1,315.217%	2	1	-70.968%
2026-03-04	0.4600	0.4700	0.4000	0.4600	-11.538%	1,013	5,601	+310.870%
2026-03-03	0.5300	0.5800	0.5100	0.5200	+33.333%	2,794	5,558	+263.462%
2026-03-02	0.4500	0.4700	0.3900	0.3900	0.000%	311	6,285	+384.615%
2026-02-27	0.3800	0.4100	0.3800	0.3900	+5.405%	530	6,507	+384.615%
2026-02-26	0.3200	0.4700	0.3200	0.3700	+19.355%	3,761	6,849	+410.811%
2026-02-25	0.3200	0.3200	0.2900	0.3100	-22.500%	1,038	4,647	+509.677%
2026-02-24	0.4000	0.4200	0.3100	0.4000	+2.564%	1,733	4,647	+372.500%
2026-02-23	0.4000	0.4100	0.3600	0.3900	+8.333%	892	5,684	+384.615%
2026-02-20	0.3800	0.3800	0.3200	0.3600	-5.263%	150	4,890	+425.000%
2026-02-19	0.4200	0.4300	0.3800	0.3800	+2.703%	154	4,857	+397.368%
2026-02-18	0.4000	0.4000	0.3600	0.3700	-13.953%	506	4,866	+410.811%
2026-02-17	0.5000	0.5100	0.4200	0.4300	+4.878%	435	5,048	+339.535%
2026-02-13	0.4300	0.6100	0.3800	0.4100	0.000%	110	4,715	+360.976%
2026-02-12	0.3500	0.4500	0.3500	0.4100	+7.895%	437	4,715	+360.976%
2026-02-11	0.3700	0.4500	0.3500	0.3800	-5.000%	367	4,591	+397.368%
2026-02-10	0.4200	0.4300	0.3900	0.4000	-11.111%	97	4,405	+372.500%
2026-02-09	0.4100	0.4800	0.3900	0.4500	-10.000%	46	4,326	+320.000%
2026-02-06	0.5200	0.5200	0.4300	0.5000	-18.033%	4,114	4,292	+278.000%
2026-02-05	0.7000	0.7200	0.6100	0.6100	-6.154%	349	2,919	+209.836%
2026-02-04	0.5500	0.7300	0.5500	0.6500	+18.182%	830	2,941	+190.769%
2026-02-03	0.5000	0.5700	0.5000	0.5500	+22.222%	227	2,510	+243.636%
2026-02-02	0.4700	0.4800	0.4200	0.4500	-8.163%	945	2,462	+320.000%
2026-01-30	0.3800	0.5000	0.3800	0.4900	+16.667%	168	2,577	+285.714%
2026-01-29	0.5400	0.5400	0.4100	0.4200	+7.692%	485	2,457	+350.000%
2026-01-28	0.3700	0.4000	0.3700	0.3900	-13.333%	240	2,203	+384.615%
2026-01-27	0.4300	0.4500	0.4300	0.4500	-8.163%	32	2,098	+320.000%
2026-01-26	0.5200	0.5500	0.4800	0.4900	-3.922%	20	2,086	+285.714%
2026-01-23	0.5000	0.5100	0.4900	0.5100	+6.250%	64	2,077	+270.588%
2026-01-22	0.3700	0.4800	0.3700	0.4800	+4.348%	160	2,071	+293.750%
2026-01-21	0.5700	0.6600	0.4600	0.4600	-20.690%	106	2,069	+310.870%
2026-01-20	0.6200	0.6300	0.5600	0.5800	+5.455%	51	2,011	+225.862%
2026-01-16	0.5200	0.5600	0.5200	0.5500	-1.786%	104	1,939	+243.636%
2026-01-15	0.7500	0.7500	0.5100	0.5600	-11.111%	259	1,939	+237.500%
2026-01-14	0.6500	0.7100	0.6300	0.6300	+3.279%	199	1,729	+200.000%
2026-01-13	0.6700	0.6700	0.5900	0.6100	-4.688%	167	1,766	+209.836%
2026-01-12	0.7000	0.7000	0.6400	0.6400	-7.246%	57	1,696	+195.313%
2026-01-09	0.7500	0.7500	0.6600	0.6900	-15.854%	59	1,658	+173.913%
2026-01-08	0.7900	0.9000	0.7600	0.8200	+9.333%	56	1,599	+130.488%
2026-01-07	0.7500	0.8100	0.7400	0.7500	+5.634%	9	1,596	+152.000%
2026-01-06	0.7500	0.7500	0.7100	0.7100	-13.415%	424	1,588	+166.197%
2026-01-05	0.8100	0.8200	0.7900	0.8200	-8.889%	139	1,030	+130.488%
2026-01-02	0.9900	1.0000	0.8900	0.9000	-21.739%	127	1,030	+110.000%
2025-12-31	1.1500	1.1500	1.1500	1.1500	+5.505%	2	908	+64.348%
2025-12-30	1.0700	1.1700	1.0700	1.0900	+0.926%	636	908	+73.394%
2025-12-29	1.0800	1.1000	1.0800	1.0800	+0.935%	7	272	+75.000%
2025-12-26	1.0600	1.0800	1.0500	1.0700	-2.727%	262	267	+76.636%
2025-12-24	1.1000	1.1000	1.1000	1.1000	0.000%	2	7	+71.818%
2025-12-23	1.1000	1.1000	1.1000	1.1000	-7.563%	5	7	+71.818%
2025-12-22	1.2000	1.2000	1.1900	1.1900	0.000%	2	2	+58.824%