Dark

SOXS20260821C5
SOXS Aug 21 2026 5.00 Call (SOXS260821C00005000)
option OPRA

EOD

Jul 8, 2026

1.08-12.195%(-0.15)5,274

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.3500	1.3500	1.0500	1.0800	-12.195%	5,274	13,518	0.000%
2026-07-07	1.2200	1.4400	1.1000	1.2300	+48.193%	4,801	11,910	-12.195%
2026-07-06	0.8700	1.0000	0.6800	0.8300	-25.225%	1,205	10,252	+30.120%
2026-07-02	0.7900	1.2600	0.6600	1.1100	+40.506%	3,032	10,381	-2.703%
2026-07-01	0.6300	0.7900	0.5800	0.7900	+64.583%	2,292	10,381	+36.709%
2026-06-30	0.6100	0.6700	0.4600	0.4800	-36.842%	1,885	10,083	+125.000%
2026-06-29	0.9700	1.2300	0.7000	0.7600	-24.000%	4,725	8,948	+42.105%
2026-06-26	0.9500	1.0800	0.8200	1.0000	+38.889%	1,429	9,013	+8.000%
2026-06-25	0.4900	0.9800	0.4900	0.7200	-24.211%	8,627	8,724	+50.000%
2026-06-24	0.9700	1.1700	0.8900	0.9500	-5.000%	4,057	7,537	+13.684%
2026-06-23	0.9900	1.0500	0.8000	1.0000	+63.934%	10,283	7,520	+8.000%
2026-06-22	0.7100	0.7100	0.5900	0.6100	-18.667%	2,196	7,743	+77.049%
2026-06-18	0.9000	1.0000	0.7000	0.7500	-37.500%	5,287	5,102	+44.000%
2026-06-17	1.2400	1.2400	0.8800	1.2000	-4.762%	6,182	5,102	-10.000%
2026-06-16	0.9500	1.2600	0.8800	1.2600	+38.462%	4,708	5,102	-14.286%
2026-06-15	1.3000	1.3000	0.8000	0.9100	-35.915%	3,255	2,468	+18.681%
2026-06-12	1.6600	1.8000	1.3000	1.4200	-9.554%	1,561	2,468	-23.944%
2026-06-11	2.2300	2.3000	1.5500	1.5700	-40.755%	427	2,468	-31.210%
2026-06-10	2.4200	2.7000	2.0000	2.6500	+23.256%	147	2,442	-59.245%
2026-06-09	1.7500	3.0500	1.6200	2.1500	+8.586%	690	2,641	-49.767%
2026-06-08	2.0100	2.2500	1.7000	1.9800	-29.286%	1,140	2,591	-45.455%
2026-06-05	2.1000	2.8000	2.0000	2.8000	+68.675%	853	2,294	-61.429%
2026-06-04	1.9500	2.0500	1.5000	1.6600	+12.925%	2,268	2,481	-34.940%
2026-06-03	1.5000	1.7400	1.4200	1.4700	-8.125%	2,173	2,833	-26.531%
2026-06-02	2.0000	2.0300	1.6000	1.6000	-31.330%	813	1,550	-32.500%
2026-06-01	2.5800	2.5800	2.1900	2.3300	-4.508%	11	912	-53.648%
2026-05-29	2.0500	2.4400	2.0500	2.4400	+4.721%	17	913	-55.738%
2026-05-28	2.4900	2.5600	2.2000	2.3300	-6.800%	271	900	-53.648%
2026-05-27	2.5000	2.8800	2.4100	2.5000	+12.613%	79	728	-56.800%
2026-05-26	2.7500	2.7500	2.2200	2.2200	-34.513%	339	711	-51.351%
2026-05-22	3.5500	3.5500	3.2000	3.3900	-14.824%	188	468	-68.142%
2026-05-21	3.9800	3.9800	3.9800	3.9800	-8.506%	3	418	-72.864%
2026-05-20	4.4500	4.4500	4.2000	4.3500	-24.348%	31	418	-75.172%
2026-05-19	5.4000	6.3500	5.4000	5.7500	+6.481%	7	423	-81.217%
2026-05-18	5.0000	5.4000	5.0000	5.4000	+22.727%	67	423	-80.000%
2026-05-15	4.8000	4.8000	4.4000	4.4000	+12.821%	178	423	-75.455%
2026-05-14	3.9000	4.0000	3.8000	3.9000	-1.266%	21	421	-72.308%
2026-05-13	4.1000	4.1000	3.8400	3.9500	-17.708%	196	407	-72.658%
2026-05-12	4.1000	5.2000	4.1000	4.8000	+23.077%	144	407	-77.500%
2026-05-11	4.2500	4.2500	3.8900	3.9000	-12.360%	154	407	-72.308%
2026-05-08	5.0000	5.0000	4.4500	4.4500	-19.091%	107	88	-75.730%
2026-05-07	5.3700	5.5000	5.3700	5.5000	+3.383%	8	23	-80.364%
2026-05-06	5.3200	5.3200	5.3200	5.3200	-21.185%	13	15	-79.699%
2026-05-05	6.7500	6.7500	6.7500	6.7500	-23.295%	2	7	-84.000%
2026-05-01	8.8000	8.8000	8.8000	8.8000	-11.290%	1	4	-87.727%
2026-04-29	9.9200	9.9200	9.9200	9.9200	+3.333%	1	4	-89.113%
2026-04-27	9.2400	9.6000	9.2000	9.6000	+3,100.000%	7	3	-88.750%
2026-03-04	0.3400	0.3400	0.3000	0.3000	-14.286%	4	2,340	+260.000%
2026-03-03	0.3600	0.3900	0.3400	0.3500	+16.667%	185	2,342	+208.571%
2026-03-02	0.3000	0.3000	0.3000	0.3000	+11.111%	31	2,343	+260.000%
2026-02-27	0.2700	0.2700	0.2700	0.2700	+8.000%	40	2,343	+300.000%
2026-02-26	0.2500	0.2500	0.2500	0.2500	+13.636%	4	2,343	+332.000%
2026-02-25	0.2100	0.2200	0.2100	0.2200	-12.000%	50	2,317	+390.909%
2026-02-24	0.2500	0.2500	0.2500	0.2500	-3.846%	10	2,317	+332.000%
2026-02-23	0.3900	0.3900	0.1800	0.2600	-10.345%	1,666	2,307	+315.385%
2026-02-20	0.2900	0.2900	0.2900	0.2900	+16.000%	3	718	+272.414%
2026-02-18	0.2500	0.2500	0.2500	0.2500	-16.667%	7	715	+332.000%
2026-02-17	0.4000	0.4000	0.3000	0.3000	-9.091%	15	716	+260.000%
2026-02-13	0.2500	0.3500	0.2500	0.3300	+10.000%	61	710	+227.273%
2026-02-12	0.2700	0.3000	0.2500	0.3000	+15.385%	181	710	+260.000%
2026-02-11	0.2700	0.2700	0.2600	0.2600	-3.704%	40	907	+315.385%
2026-02-10	0.2600	0.2700	0.2600	0.2700	-6.897%	2	872	+300.000%
2026-02-09	0.2200	0.3100	0.2200	0.2900	-3.333%	123	871	+272.414%
2026-02-06	0.4300	0.4300	0.3000	0.3000	-34.783%	204	866	+260.000%
2026-02-05	0.4500	0.4600	0.4500	0.4600	-8.000%	75	891	+134.783%
2026-02-04	0.3600	0.5200	0.3600	0.5000	+47.059%	244	916	+116.000%
2026-02-03	0.5400	0.5400	0.3400	0.3400	0.000%	71	699	+217.647%
2026-02-02	0.3000	0.3400	0.3000	0.3400	+3.030%	43	699	+217.647%
2026-01-30	0.3200	0.3600	0.3200	0.3300	+13.793%	22	693	+227.273%
2026-01-29	0.4300	0.4300	0.2700	0.2900	-6.452%	76	693	+272.414%
2026-01-28	0.2700	0.3100	0.2600	0.3100	+14.815%	220	643	+248.387%
2026-01-27	0.3200	0.3200	0.2700	0.2700	-12.903%	43	533	+300.000%
2026-01-26	0.3400	0.3400	0.3000	0.3100	-3.125%	134	533	+248.387%
2026-01-22	0.3000	0.3200	0.3000	0.3200	+23.077%	51	444	+237.500%
2026-01-21	0.3100	0.3700	0.2600	0.2600	-38.095%	97	424	+315.385%
2026-01-20	0.4600	0.4600	0.3600	0.4200	+13.514%	12	334	+157.143%
2026-01-16	0.4100	0.4100	0.3600	0.3700	+2.778%	61	282	+191.892%
2026-01-15	0.3600	0.4000	0.3400	0.3600	-20.000%	68	282	+200.000%
2026-01-14	0.4800	0.4800	0.4500	0.4500	+12.500%	37	227	+140.000%
2026-01-13	0.4000	0.4500	0.4000	0.4000	+5.263%	13	225	+170.000%
2026-01-12	0.4800	0.4800	0.3800	0.3800	-15.556%	25	223	+184.211%
2026-01-09	0.4500	0.4500	0.4500	0.4500	-15.094%	14	224	+140.000%
2026-01-08	0.5000	0.5300	0.5000	0.5300	+6.000%	7	221	+103.774%
2026-01-07	0.4900	0.5000	0.4800	0.5000	+4.167%	52	221	+116.000%
2026-01-06	0.5000	0.5100	0.4800	0.4800	-20.000%	83	189	+125.000%
2026-01-05	0.5700	0.6000	0.5700	0.6000	-20.000%	109	11	+80.000%
2025-12-29	0.7500	0.7500	0.7500	0.7500	-1.316%	7	11	+44.000%
2025-12-22	0.7600	0.7600	0.7600	0.7600	0.000%	4	4	+42.105%