SOXS261120C00025000
SOXS Nov 20 2026 25.00 Call
optionOPRA
EODOct 15, 2026
18.70USD+4.178%(+0.75)88Vol526OI
SOXS261120C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 23.2900 | 23.2900 | 18.7000 | 18.7000 | +4.178% | 88 | 505 | 0.000% |
| 2026-10-14 | 16.8400 | 17.9500 | 16.8400 | 17.9500 | +66.977% | 2 | 505 | +4.178% |
| 2026-10-09 | 10.0000 | 10.7500 | 10.0000 | 10.7500 | +0.467% | 3 | 529 | +73.953% |
| 2026-10-08 | 8.7000 | 10.7000 | 8.6600 | 10.7000 | +28.916% | 282 | 259 | +74.766% |
| 2026-10-07 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +20.290% | 1 | 262 | +125.301% |
| 2026-10-06 | 6.7300 | 6.9000 | 6.5000 | 6.9000 | -3.497% | 7 | 257 | +171.014% |
| 2026-10-05 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -0.556% | 2 | 257 | +161.538% |
| 2026-10-02 | 6.9000 | 7.2000 | 6.9000 | 7.1900 | -19.665% | 22 | 242 | +160.083% |
| 2026-10-01 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -6.868% | 2 | 240 | +108.939% |
| 2026-09-29 | 10.0300 | 10.0300 | 9.6100 | 9.6100 | -8.126% | 2 | 239 | +94.589% |
| 2026-09-25 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | -8.246% | 1 | 238 | +78.776% |
| 2026-09-23 | 9.9000 | 11.9000 | 9.9000 | 11.4000 | +1.786% | 140 | 104 | +64.035% |
| 2026-09-22 | 11.8000 | 11.8000 | 11.2000 | 11.2000 | -44.828% | 4 | 104 | +66.964% |
| 2026-09-18 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -24.282% | 1 | 104 | -7.882% |
| 2026-09-14 | 26.7500 | 26.8100 | 26.7500 | 26.8100 | +19.156% | 40 | 104 | -30.250% |
| 2026-08-27 | 22.6000 | 22.6000 | 22.5000 | 22.5000 | -19.006% | 86 | 167 | -16.889% |
| 2026-08-24 | 28.0200 | 28.2500 | 27.7800 | 27.7800 | +14.227% | 16 | 169 | -32.685% |
| 2026-08-21 | 24.2300 | 24.3200 | 24.2300 | 24.3200 | +11.560% | 10 | 174 | -23.109% |
| 2026-08-18 | 22.0000 | 22.4800 | 21.8000 | 21.8000 | +27.114% | 18 | 172 | -14.220% |
| 2026-08-13 | 16.6800 | 17.1500 | 16.6800 | 17.1500 | -20.785% | 23 | 158 | +9.038% |
| 2026-08-07 | 21.6300 | 21.6500 | 21.6300 | 21.6500 | -34.094% | 13 | 145 | -13.626% |
| 2026-08-03 | 32.4900 | 32.8500 | 32.4900 | 32.8500 | -5.331% | 12 | 138 | -43.075% |
| 2026-07-30 | 38.3700 | 38.3700 | 34.7000 | 34.7000 | -18.102% | 20 | 123 | -46.110% |
| 2026-07-29 | 42.3700 | 42.3700 | 42.3700 | 42.3700 | +8.641% | 5 | 118 | -55.865% |
| 2026-07-28 | 42.4000 | 42.4000 | 39.0000 | 39.0000 | +13.240% | 20 | 98 | -52.051% |
| 2026-07-27 | 33.2500 | 36.6500 | 33.2500 | 34.4400 | +17.543% | 73 | 25 | -45.703% |
| 2026-07-24 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | +16.501% | 25 | 25 | -36.177% |
| 2026-07-23 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | +1.822% | 5 | 20 | -25.646% |
| 2026-07-22 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +6575.676% | 20 | 20 | -24.291% |
| 2026-07-14 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -9.756% | 1 | 684 | +4954.054% |
| 2026-07-13 | 0.4700 | 0.4700 | 0.3900 | 0.4100 | +5.128% | 11 | 684 | +4460.976% |
| 2026-07-10 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | +8.333% | 5 | 682 | +4694.872% |
| 2026-07-09 | 0.3800 | 0.3800 | 0.3300 | 0.3600 | -20.000% | 29 | 659 | +5094.444% |
| 2026-07-08 | 0.4900 | 0.5000 | 0.4500 | 0.4500 | -4.255% | 5 | 656 | +4055.556% |
| 2026-07-07 | 0.5200 | 0.6300 | 0.4700 | 0.4700 | +38.235% | 61 | 654 | +3878.723% |
| 2026-07-06 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | -24.444% | 6 | 648 | +5400.000% |
| 2026-07-02 | 0.3500 | 0.4500 | 0.3100 | 0.4500 | +28.571% | 12 | 641 | +4055.556% |
| 2026-07-01 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -30.000% | 1 | 643 | +5242.857% |
| 2026-06-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 2 | 641 | +3640.000% |
| 2026-06-26 | 0.3500 | 0.6000 | 0.3500 | 0.6000 | +71.429% | 15 | 644 | +3016.667% |
| 2026-06-25 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | -22.222% | 21 | 626 | +5242.857% |
| 2026-06-24 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -18.182% | 2 | 625 | +4055.556% |
| 2026-06-23 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +48.649% | 4 | 623 | +3300.000% |
| 2026-06-22 | 0.5300 | 0.5300 | 0.3700 | 0.3700 | -11.905% | 121 | 515 | +4954.054% |
| 2026-06-18 | 0.4100 | 0.4400 | 0.4100 | 0.4200 | -23.636% | 39 | 503 | +4352.381% |
| 2026-06-17 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 39 | 467 | +3300.000% |
| 2026-06-16 | 0.5900 | 0.5900 | 0.5200 | 0.5500 | +10.000% | 15 | 464 | +3300.000% |
| 2026-06-15 | 0.5600 | 0.5600 | 0.4900 | 0.5000 | -28.571% | 98 | 464 | +3640.000% |
| 2026-06-12 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | -22.222% | 16 | 464 | +2571.429% |
| 2026-06-11 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | -18.919% | 20 | 444 | +1977.778% |
| 2026-06-10 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | -3.478% | 3 | 443 | +1584.685% |
| 2026-06-09 | 0.9400 | 1.3500 | 0.9400 | 1.1500 | +33.721% | 37 | 443 | +1526.087% |
| 2026-06-08 | 0.9700 | 0.9700 | 0.8600 | 0.8600 | -28.333% | 19 | 443 | +2074.419% |
| 2026-06-05 | 1.0900 | 1.2000 | 1.0400 | 1.2000 | +42.857% | 68 | 436 | +1458.333% |
| 2026-06-04 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +16.667% | 80 | 476 | +2126.190% |
| 2026-06-03 | 0.6600 | 0.7200 | 0.6600 | 0.7200 | -6.494% | 9 | 477 | +2497.222% |
| 2026-06-02 | 0.8300 | 0.8300 | 0.7500 | 0.7700 | -23.000% | 16 | 465 | +2328.571% |
| 2026-06-01 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +11.111% | 3 | 462 | +1770.000% |
| 2026-05-29 | 0.7700 | 0.9000 | 0.7700 | 0.9000 | +12.500% | 16 | 464 | +1977.778% |
| 2026-05-28 | 0.9000 | 0.9000 | 0.8000 | 0.8000 | -11.111% | 11 | 470 | +2237.500% |
| 2026-05-27 | 0.7500 | 0.9000 | 0.7500 | 0.9000 | +9.756% | 6 | 470 | +1977.778% |
| 2026-05-26 | 1.0000 | 1.0000 | 0.8000 | 0.8200 | -24.771% | 99 | 453 | +2180.488% |
| 2026-05-22 | 1.0900 | 1.1200 | 1.0700 | 1.0900 | -18.657% | 109 | 401 | +1615.596% |
| 2026-05-21 | 1.4500 | 1.4500 | 1.2700 | 1.3400 | -13.548% | 8 | 395 | +1295.522% |
| 2026-05-20 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | -11.429% | 2 | 395 | +1106.452% |
| 2026-05-19 | 1.9500 | 2.2800 | 1.7500 | 1.7500 | -12.500% | 60 | 439 | +968.571% |
| 2026-05-18 | 1.6600 | 2.0000 | 1.6600 | 2.0000 | +17.647% | 5 | 438 | +835.000% |
| 2026-05-15 | 1.7700 | 1.7700 | 1.6500 | 1.7000 | +28.788% | 14 | 437 | +1000.000% |
| 2026-05-14 | 1.3900 | 1.3900 | 1.3200 | 1.3200 | -5.036% | 107 | 352 | +1316.667% |
| 2026-05-13 | 1.4800 | 1.4800 | 1.3900 | 1.3900 | -15.758% | 39 | 345 | +1245.324% |
| 2026-05-12 | 1.5100 | 1.7700 | 1.4800 | 1.6500 | +22.222% | 35 | 361 | +1033.333% |
| 2026-05-11 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -6.250% | 2 | 360 | +1285.185% |
| 2026-05-08 | 1.6800 | 1.6800 | 1.4200 | 1.4400 | -22.162% | 139 | 343 | +1198.611% |
| 2026-05-07 | 1.8000 | 1.9300 | 1.7000 | 1.8500 | +5.714% | 57 | 290 | +910.811% |
| 2026-05-06 | 1.9700 | 1.9700 | 1.6700 | 1.7500 | -22.566% | 774 | 65 | +968.571% |
| 2026-05-05 | 2.2200 | 2.2600 | 1.9600 | 2.2600 | -17.518% | 17 | 54 | +727.434% |
| 2026-05-04 | 2.7100 | 2.7400 | 2.6600 | 2.7400 | -2.143% | 4 | 53 | +582.482% |
| 2026-05-01 | 2.8000 | 2.8000 | 2.7500 | 2.8000 | -13.846% | 6 | 49 | +567.857% |
| 2026-04-30 | 3.3000 | 3.3000 | 3.2000 | 3.2500 | -6.609% | 29 | 66 | +475.385% |
| 2026-04-29 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -11.899% | 1 | 66 | +437.356% |
| 2026-04-28 | 4.0300 | 4.4500 | 3.8900 | 3.9500 | +10.955% | 34 | 52 | +373.418% |
| 2026-04-27 | 3.7500 | 3.7500 | 3.5000 | 3.5600 | +13.016% | 13 | 49 | +425.281% |
| 2026-04-24 | 3.0500 | 3.2500 | 3.0500 | 3.1500 | -23.171% | 34 | 29 | +493.651% |
| 2026-04-23 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | -8.889% | 2 | 34 | +356.098% |
| 2026-04-22 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.537% | 10 | 39 | +315.556% |
| 2026-04-21 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -5.094% | 1 | 38 | +271.769% |
| 2026-04-20 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -3.636% | 1 | 38 | +252.830% |
| 2026-04-17 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -13.793% | 1 | 38 | +240.000% |
| 2026-04-16 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -6.861% | 2 | 38 | +193.103% |
| 2026-04-15 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -1.439% | 1 | 36 | +172.993% |
| 2026-04-14 | 7.2000 | 7.2500 | 6.8500 | 6.9500 | -12.469% | 52 | 36 | +169.065% |
| 2026-04-13 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | -4.337% | 1 | 40 | +135.516% |
| 2026-04-10 | 8.3000 | 8.5200 | 8.2500 | 8.3000 | -11.702% | 31 | 39 | +125.301% |
| 2026-04-09 | 10.0000 | 10.0000 | 9.4000 | 9.4000 | -16.071% | 3 | 8 | +98.936% |
| 2026-04-08 | 11.0000 | 11.2000 | 11.0000 | 11.2000 | 0.000% | 5 | 5 | +66.964% |