SOXS261120C00020000
SOXS Nov 20 2026 20.00 Call
optionOPRA
EODOct 15, 2026
25.51USD+18.983%(+4.07)5Vol612OI
SOXS261120C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 25.5100 | 25.5100 | 25.5100 | 25.5100 | +18.983% | 5 | 614 | 0.000% |
| 2026-10-14 | 19.8000 | 21.6000 | 19.8000 | 21.4400 | +19.111% | 15 | 626 | +18.983% |
| 2026-10-13 | 19.4000 | 19.5000 | 18.0000 | 18.0000 | +3.746% | 23 | 624 | +41.722% |
| 2026-10-12 | 15.5000 | 17.4700 | 15.5000 | 17.3500 | +14.901% | 122 | 659 | +47.032% |
| 2026-10-09 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +30.172% | 20 | 659 | +68.940% |
| 2026-10-07 | 12.0800 | 12.2000 | 11.6000 | 11.6000 | +15.423% | 62 | 665 | +119.914% |
| 2026-10-06 | 9.9500 | 10.0500 | 9.9500 | 10.0500 | -6.075% | 192 | 502 | +153.831% |
| 2026-10-02 | 10.6500 | 10.7000 | 9.8000 | 10.7000 | -15.482% | 326 | 364 | +138.411% |
| 2026-10-01 | 13.7000 | 13.7000 | 12.6600 | 12.6600 | -8.261% | 176 | 192 | +101.501% |
| 2026-09-30 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -8.609% | 150 | 42 | +84.855% |
| 2026-09-28 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +9.500% | 1 | 42 | +68.940% |
| 2026-09-25 | 14.0000 | 14.0200 | 13.4500 | 13.7900 | -10.455% | 21 | 43 | +84.989% |
| 2026-09-24 | 15.0800 | 15.4000 | 14.6300 | 15.4000 | +14.925% | 20 | 24 | +65.649% |
| 2026-09-22 | 15.0000 | 15.0000 | 13.4000 | 13.4000 | -13.548% | 12 | 26 | +90.373% |
| 2026-09-21 | 19.2900 | 19.2900 | 15.5000 | 15.5000 | -34.599% | 8 | 22 | +64.581% |
| 2026-09-18 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -5.200% | 4 | 26 | +7.637% |
| 2026-09-17 | 25.1100 | 25.1100 | 25.0000 | 25.0000 | -16.667% | 11 | 16 | +2.040% |
| 2026-09-14 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +21.852% | 10 | 16 | -14.967% |
| 2026-09-11 | 24.6200 | 24.6200 | 24.6200 | 24.6200 | -8.578% | 1 | 15 | +3.615% |
| 2026-09-04 | 27.3400 | 27.3400 | 26.9300 | 26.9300 | +6020.455% | 15 | 0 | -5.273% |
| 2026-07-14 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -21.429% | 115 | 2,130 | +5697.727% |
| 2026-07-13 | 0.4000 | 0.5900 | 0.4000 | 0.5600 | +24.444% | 182 | 2,126 | +4455.357% |
| 2026-07-10 | 0.4500 | 0.5100 | 0.4500 | 0.4500 | +7.143% | 17 | 2,139 | +5568.889% |
| 2026-07-09 | 0.4000 | 0.4400 | 0.4000 | 0.4200 | -19.231% | 32 | 2,121 | +5973.810% |
| 2026-07-08 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | -20.000% | 6 | 2,224 | +4805.769% |
| 2026-07-07 | 0.6200 | 0.6900 | 0.5900 | 0.6500 | +47.727% | 22 | 2,221 | +3824.615% |
| 2026-07-06 | 0.3500 | 0.4500 | 0.3500 | 0.4400 | -20.000% | 228 | 2,320 | +5697.727% |
| 2026-07-02 | 0.5000 | 0.5800 | 0.5000 | 0.5500 | +57.143% | 134 | 2,225 | +4538.182% |
| 2026-07-01 | 0.4300 | 0.4300 | 0.3500 | 0.3500 | +2.941% | 20 | 2,238 | +7188.571% |
| 2026-06-30 | 0.2400 | 0.3400 | 0.2400 | 0.3400 | -15.000% | 680 | 2,483 | +7402.941% |
| 2026-06-29 | 0.4000 | 0.4900 | 0.4000 | 0.4000 | -13.043% | 36 | 2,467 | +6277.500% |
| 2026-06-26 | 0.5000 | 0.5400 | 0.4600 | 0.4600 | +53.333% | 19 | 2,470 | +5445.652% |
| 2026-06-25 | 0.3700 | 0.4800 | 0.3000 | 0.3000 | -42.308% | 1,342 | 2,293 | +8403.333% |
| 2026-06-24 | 0.5300 | 0.5500 | 0.4500 | 0.5200 | -11.864% | 218 | 2,232 | +4805.769% |
| 2026-06-23 | 0.6300 | 0.6400 | 0.5900 | 0.5900 | +28.261% | 652 | 1,782 | +4223.729% |
| 2026-06-22 | 0.4600 | 0.4800 | 0.4400 | 0.4600 | -4.167% | 131 | 1,711 | +5445.652% |
| 2026-06-18 | 0.5100 | 0.5900 | 0.4800 | 0.4800 | -31.429% | 142 | 1,713 | +5214.583% |
| 2026-06-17 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 23 | 1,713 | +3544.286% |
| 2026-06-16 | 0.5900 | 0.7500 | 0.5900 | 0.7500 | +29.310% | 71 | 1,693 | +3301.333% |
| 2026-06-15 | 0.6800 | 0.7000 | 0.5700 | 0.5800 | -35.556% | 290 | 1,503 | +4298.276% |
| 2026-06-12 | 0.9000 | 0.9600 | 0.8400 | 0.9000 | -10.000% | 151 | 1,416 | +2734.444% |
| 2026-06-11 | 1.2000 | 1.3700 | 1.0000 | 1.0000 | -28.058% | 156 | 1,418 | +2451.000% |
| 2026-06-10 | 1.3100 | 1.4000 | 1.2000 | 1.3900 | +5.303% | 266 | 1,599 | +1735.252% |
| 2026-06-09 | 1.1000 | 1.6700 | 1.1000 | 1.3200 | +18.919% | 234 | 1,593 | +1832.576% |
| 2026-06-08 | 1.1200 | 1.3800 | 0.9900 | 1.1100 | -23.448% | 364 | 1,465 | +2198.198% |
| 2026-06-05 | 1.1500 | 1.4500 | 1.1400 | 1.4500 | +61.111% | 426 | 1,331 | +1659.310% |
| 2026-06-04 | 1.0000 | 1.0900 | 0.9000 | 0.9000 | +7.143% | 459 | 1,156 | +2734.444% |
| 2026-06-03 | 0.8700 | 0.9200 | 0.7900 | 0.8400 | -2.326% | 122 | 1,144 | +2936.905% |
| 2026-06-02 | 0.9600 | 0.9700 | 0.8300 | 0.8600 | -15.686% | 83 | 1,116 | +2866.279% |
| 2026-06-01 | 1.1000 | 1.2000 | 1.0200 | 1.0200 | -7.273% | 49 | 1,086 | +2400.980% |
| 2026-05-29 | 0.9500 | 1.1000 | 0.9300 | 1.1000 | +5.769% | 148 | 1,016 | +2219.091% |
| 2026-05-28 | 1.0500 | 1.1100 | 0.9600 | 1.0400 | -1.887% | 50 | 1,007 | +2352.885% |
| 2026-05-27 | 1.0000 | 1.1500 | 0.9800 | 1.0600 | +6.000% | 101 | 948 | +2306.604% |
| 2026-05-26 | 1.2200 | 1.2200 | 0.9900 | 1.0000 | -25.926% | 96 | 961 | +2451.000% |
| 2026-05-22 | 1.4800 | 1.5000 | 1.3000 | 1.3500 | -18.182% | 132 | 996 | +1789.630% |
| 2026-05-21 | 1.8400 | 1.8400 | 1.6400 | 1.6500 | -13.158% | 632 | 1,029 | +1446.061% |
| 2026-05-20 | 1.9800 | 2.0000 | 1.7800 | 1.9000 | -14.027% | 25 | 1,027 | +1242.632% |
| 2026-05-19 | 2.8500 | 2.8500 | 2.1200 | 2.2100 | -1.778% | 104 | 1,013 | +1054.299% |
| 2026-05-18 | 1.9800 | 2.4400 | 1.9800 | 2.2500 | +13.636% | 127 | 1,032 | +1033.778% |
| 2026-05-15 | 2.0500 | 2.1700 | 1.9800 | 1.9800 | +4.211% | 26 | 1,022 | +1188.384% |
| 2026-05-14 | 1.7400 | 1.9000 | 1.6600 | 1.9000 | +9.827% | 85 | 1,038 | +1242.632% |
| 2026-05-13 | 1.7200 | 1.8000 | 1.6500 | 1.7300 | -10.825% | 635 | 520 | +1374.566% |
| 2026-05-12 | 1.9700 | 2.2400 | 1.9100 | 1.9400 | +16.168% | 349 | 444 | +1214.948% |
| 2026-05-11 | 1.6500 | 1.7900 | 1.5300 | 1.6700 | -7.222% | 310 | 387 | +1427.545% |
| 2026-05-08 | 2.0100 | 2.0100 | 1.8000 | 1.8000 | -22.747% | 200 | 311 | +1317.222% |
| 2026-05-07 | 2.2400 | 2.3900 | 2.0900 | 2.3300 | +7.373% | 66 | 298 | +994.850% |
| 2026-05-06 | 2.1500 | 2.4200 | 2.0900 | 2.1700 | -20.513% | 130 | 256 | +1075.576% |
| 2026-05-05 | 2.7100 | 2.7900 | 2.3800 | 2.7300 | -18.263% | 55 | 227 | +834.432% |
| 2026-05-04 | 3.3000 | 3.5000 | 3.3000 | 3.3400 | +1.212% | 58 | 249 | +663.772% |
| 2026-05-01 | 3.6400 | 3.6700 | 3.2500 | 3.3000 | -10.811% | 16 | 236 | +673.030% |
| 2026-04-30 | 3.7100 | 3.7100 | 3.5000 | 3.7000 | -11.905% | 54 | 185 | +589.459% |
| 2026-04-29 | 4.2800 | 4.3500 | 4.2000 | 4.2000 | -12.134% | 6 | 179 | +507.381% |
| 2026-04-28 | 4.4500 | 5.2000 | 4.4500 | 4.7800 | +11.682% | 62 | 187 | +433.682% |
| 2026-04-27 | 3.7500 | 4.3500 | 3.7500 | 4.2800 | +10.881% | 94 | 136 | +496.028% |
| 2026-04-24 | 3.7200 | 3.9700 | 3.7200 | 3.8600 | -19.583% | 112 | 69 | +560.881% |
| 2026-04-23 | 5.0000 | 5.0000 | 4.5600 | 4.8000 | -9.434% | 13 | 64 | +431.458% |
| 2026-04-22 | 5.4500 | 5.4500 | 5.3000 | 5.3000 | -11.667% | 6 | 59 | +381.321% |
| 2026-04-21 | 5.9300 | 6.0000 | 5.9300 | 6.0000 | -9.910% | 4 | 55 | +325.167% |
| 2026-04-20 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | +2.462% | 2 | 53 | +283.033% |
| 2026-04-17 | 6.8400 | 6.8400 | 6.5000 | 6.5000 | -23.529% | 5 | 53 | +292.462% |
| 2026-04-16 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +5.590% | 4 | 48 | +200.118% |
| 2026-04-14 | 8.5000 | 8.5000 | 8.0500 | 8.0500 | -12.973% | 4 | 44 | +216.894% |
| 2026-04-13 | 9.7900 | 9.7900 | 9.2500 | 9.2500 | -3.445% | 3 | 40 | +175.784% |
| 2026-04-10 | 10.0000 | 10.0000 | 9.5800 | 9.5800 | -16.696% | 34 | 37 | +166.284% |
| 2026-04-09 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -8.000% | 1 | 4 | +121.826% |
| 2026-04-08 | 12.5600 | 12.5600 | 12.5000 | 12.5000 | -45.652% | 2 | 3 | +104.080% |
| 2026-04-02 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +12.195% | 3 | 3 | +10.913% |
| 2026-04-01 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -12.766% | 1 | 0 | +24.439% |
| 2026-03-31 | 25.5000 | 25.5000 | 23.5000 | 23.5000 | 0.000% | 2 | 0 | +8.553% |