SOXS261120C00030000
SOXS Nov 20 2026 30.00 Call
optionOPRA
EODOct 15, 2026
16.50USD+20.000%(+2.75)9Vol843OI
SOXS261120C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 19.3000 | 19.3000 | 16.5000 | 16.5000 | +20.000% | 9 | 843 | 0.000% |
| 2026-10-14 | 12.8000 | 13.7500 | 12.5500 | 13.7500 | +41.316% | 37 | 857 | +20.000% |
| 2026-10-13 | 10.7000 | 11.0000 | 9.6700 | 9.7300 | +6.806% | 63 | 857 | +69.579% |
| 2026-10-12 | 8.4500 | 9.3500 | 8.4500 | 9.1100 | +22.942% | 112 | 790 | +81.120% |
| 2026-10-09 | 7.4300 | 7.4300 | 7.2100 | 7.4100 | -1.984% | 91 | 780 | +122.672% |
| 2026-10-08 | 5.9500 | 7.6500 | 5.3000 | 7.5600 | +42.642% | 48 | 776 | +118.254% |
| 2026-10-07 | 5.5700 | 5.7000 | 5.2500 | 5.3000 | +19.101% | 451 | 730 | +211.321% |
| 2026-10-06 | 4.4100 | 4.5000 | 4.0000 | 4.4500 | -6.118% | 320 | 474 | +270.787% |
| 2026-10-05 | 5.3000 | 5.5000 | 4.7000 | 4.7400 | -5.200% | 165 | 457 | +248.101% |
| 2026-10-02 | 5.1200 | 5.1200 | 4.6000 | 5.0000 | -20.886% | 279 | 367 | +230.000% |
| 2026-10-01 | 7.6500 | 7.6500 | 6.3200 | 6.3200 | -15.733% | 133 | 409 | +161.076% |
| 2026-09-29 | 7.2000 | 7.5000 | 7.2000 | 7.5000 | -10.714% | 3 | 416 | +120.000% |
| 2026-09-28 | 8.0000 | 9.4500 | 8.0000 | 8.4000 | +17.483% | 229 | 455 | +96.429% |
| 2026-09-25 | 7.5000 | 7.7400 | 7.1000 | 7.1500 | -13.333% | 163 | 380 | +130.769% |
| 2026-09-24 | 9.4000 | 9.4000 | 8.1500 | 8.2500 | -1.434% | 51 | 375 | +100.000% |
| 2026-09-23 | 8.9500 | 9.0000 | 8.2000 | 8.3700 | +9.412% | 236 | 242 | +97.133% |
| 2026-09-22 | 8.3000 | 8.3000 | 7.5000 | 7.6500 | -21.619% | 59 | 219 | +115.686% |
| 2026-09-21 | 10.8900 | 10.8900 | 9.7600 | 9.7600 | -27.970% | 37 | 210 | +69.057% |
| 2026-09-18 | 15.2500 | 15.2500 | 13.5500 | 13.5500 | -18.570% | 108 | 206 | +21.771% |
| 2026-09-17 | 16.6100 | 16.6400 | 16.6100 | 16.6400 | -26.857% | 2 | 206 | -0.841% |
| 2026-09-14 | 21.7500 | 22.7500 | 21.7500 | 22.7500 | +41.745% | 13 | 218 | -27.473% |
| 2026-09-11 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +2.556% | 1 | 217 | +2.804% |
| 2026-09-09 | 15.3500 | 15.6500 | 15.3500 | 15.6500 | +0.968% | 4 | 217 | +5.431% |
| 2026-09-08 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -39.216% | 1 | 216 | +6.452% |
| 2026-09-03 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +8.511% | 200 | 253 | -35.294% |
| 2026-09-01 | 23.7000 | 23.7000 | 23.5000 | 23.5000 | +11.905% | 3 | 254 | -29.787% |
| 2026-08-31 | 21.4500 | 21.4500 | 20.9500 | 21.0000 | +3.960% | 4 | 251 | -21.429% |
| 2026-08-19 | 19.7000 | 20.2000 | 19.7000 | 20.2000 | +7.733% | 5 | 253 | -18.317% |
| 2026-08-18 | 18.4000 | 18.8900 | 18.0200 | 18.7500 | +41.938% | 64 | 229 | -12.000% |
| 2026-08-17 | 13.0000 | 13.2100 | 13.0000 | 13.2100 | -18.457% | 2 | 227 | +24.905% |
| 2026-08-14 | 15.0000 | 16.2000 | 15.0000 | 16.2000 | +14.569% | 2 | 226 | +1.852% |
| 2026-08-13 | 16.0000 | 16.0000 | 14.0000 | 14.1400 | -11.625% | 5 | 227 | +16.690% |
| 2026-08-12 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -20.000% | 1 | 227 | +3.125% |
| 2026-08-11 | 19.0000 | 20.0000 | 19.0000 | 20.0000 | +2.564% | 2 | 226 | -17.500% |
| 2026-08-10 | 20.0000 | 20.0000 | 19.5000 | 19.5000 | 0.000% | 7 | 222 | -15.385% |
| 2026-08-05 | 20.0000 | 20.0000 | 19.5000 | 19.5000 | -9.931% | 5 | 217 | -15.385% |
| 2026-08-04 | 22.4000 | 22.4000 | 21.6500 | 21.6500 | -23.363% | 2 | 216 | -23.788% |
| 2026-07-31 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | -28.336% | 1 | 215 | -41.593% |
| 2026-07-28 | 39.4200 | 39.4200 | 39.4200 | 39.4200 | +18.485% | 2 | 213 | -58.143% |
| 2026-07-27 | 32.4500 | 34.1100 | 31.2600 | 33.2700 | +39.089% | 40 | 201 | -50.406% |
| 2026-07-21 | 24.2700 | 24.2700 | 23.9200 | 23.9200 | +9468.000% | 204 | 0 | -31.020% |
| 2026-07-09 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -41.860% | 160 | 718 | +6500.000% |
| 2026-07-07 | 0.4400 | 0.5100 | 0.4000 | 0.4300 | +30.303% | 255 | 532 | +3737.209% |
| 2026-07-06 | 0.2800 | 0.3400 | 0.2500 | 0.3300 | -15.385% | 167 | 468 | +4900.000% |
| 2026-07-02 | 0.3200 | 0.3900 | 0.3000 | 0.3900 | +21.875% | 12 | 462 | +4130.769% |
| 2026-06-29 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -21.951% | 1 | 462 | +5056.250% |
| 2026-06-25 | 0.3100 | 0.4100 | 0.3100 | 0.4100 | -8.889% | 100 | 512 | +3924.390% |
| 2026-06-24 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -22.414% | 15 | 528 | +3566.667% |
| 2026-06-23 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +52.632% | 9 | 528 | +2744.828% |
| 2026-06-22 | 0.3800 | 0.4300 | 0.3800 | 0.3800 | +15.152% | 5 | 527 | +4242.105% |
| 2026-06-18 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -31.250% | 1 | 527 | +4900.000% |
| 2026-06-17 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | -17.241% | 3 | 529 | +3337.500% |
| 2026-06-16 | 0.3400 | 0.5800 | 0.3200 | 0.5800 | +18.367% | 6 | 531 | +2744.828% |
| 2026-06-15 | 0.5700 | 0.5700 | 0.4900 | 0.4900 | -28.986% | 51 | 491 | +3267.347% |
| 2026-06-12 | 0.7100 | 0.7900 | 0.6800 | 0.6900 | -10.390% | 202 | 499 | +2291.304% |
| 2026-06-11 | 0.7000 | 0.7700 | 0.7000 | 0.7700 | -21.429% | 4 | 557 | +2042.857% |
| 2026-06-10 | 0.9100 | 0.9800 | 0.9100 | 0.9800 | -2.970% | 203 | 372 | +1583.673% |
| 2026-06-09 | 1.0000 | 1.0900 | 0.7700 | 1.0100 | +32.895% | 34 | 361 | +1533.663% |
| 2026-06-08 | 0.9000 | 0.9000 | 0.7600 | 0.7600 | -21.649% | 27 | 354 | +2071.053% |
| 2026-06-05 | 0.8400 | 1.4300 | 0.8400 | 0.9700 | +49.231% | 23 | 354 | +1601.031% |
| 2026-06-04 | 0.7600 | 0.8400 | 0.6500 | 0.6500 | +10.169% | 16 | 354 | +2438.462% |
| 2026-06-03 | 0.5400 | 0.5900 | 0.5400 | 0.5900 | -11.940% | 18 | 351 | +2696.610% |
| 2026-06-02 | 0.5300 | 0.7100 | 0.5300 | 0.6700 | -18.293% | 13 | 342 | +2362.687% |
| 2026-06-01 | 0.8600 | 0.8600 | 0.8000 | 0.8200 | +9.333% | 8 | 339 | +1912.195% |
| 2026-05-29 | 0.6900 | 0.7700 | 0.6900 | 0.7500 | +13.636% | 36 | 344 | +2100.000% |
| 2026-05-28 | 0.7500 | 0.7500 | 0.6600 | 0.6600 | -18.519% | 31 | 344 | +2400.000% |
| 2026-05-27 | 0.8200 | 0.8200 | 0.7000 | 0.8100 | +1.250% | 12 | 338 | +1937.037% |
| 2026-05-26 | 0.8000 | 0.8000 | 0.6900 | 0.8000 | -13.043% | 4 | 336 | +1962.500% |
| 2026-05-22 | 0.9700 | 0.9900 | 0.9200 | 0.9200 | -16.364% | 17 | 339 | +1693.478% |
| 2026-05-21 | 1.2100 | 1.2200 | 1.1000 | 1.1000 | -12.000% | 203 | 352 | +1400.000% |
| 2026-05-20 | 1.5000 | 1.5100 | 1.2500 | 1.2500 | -19.355% | 22 | 342 | +1220.000% |
| 2026-05-19 | 1.8500 | 1.8500 | 1.5500 | 1.5500 | 0.000% | 3 | 339 | +964.516% |
| 2026-05-18 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | +9.929% | 209 | 131 | +964.516% |
| 2026-05-15 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +24.779% | 2 | 129 | +1070.213% |
| 2026-05-14 | 1.2100 | 1.2100 | 1.1300 | 1.1300 | -4.237% | 3 | 127 | +1360.177% |
| 2026-05-13 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -15.714% | 1 | 129 | +1298.305% |
| 2026-05-12 | 1.3000 | 1.5000 | 1.2000 | 1.4000 | +27.273% | 13 | 125 | +1078.571% |
| 2026-05-11 | 1.1200 | 1.1600 | 1.1000 | 1.1000 | -12.000% | 13 | 115 | +1400.000% |
| 2026-05-08 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | -14.966% | 6 | 117 | +1220.000% |
| 2026-05-07 | 1.4000 | 1.4900 | 1.4000 | 1.4700 | -14.035% | 7 | 135 | +1022.449% |
| 2026-05-06 | 1.7500 | 1.7500 | 1.7100 | 1.7100 | -2.286% | 4 | 134 | +864.912% |
| 2026-05-05 | 2.1300 | 2.1300 | 1.7500 | 1.7500 | -22.222% | 5 | 133 | +842.857% |
| 2026-05-04 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 0.000% | 100 | 33 | +633.333% |
| 2026-05-01 | 2.5000 | 2.5000 | 2.2500 | 2.2500 | -24.242% | 11 | 32 | +633.333% |
| 2026-04-29 | 2.9800 | 2.9800 | 2.9700 | 2.9700 | -18.630% | 11 | 21 | +455.556% |
| 2026-04-28 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +20.861% | 1 | 21 | +352.055% |
| 2026-04-27 | 2.7500 | 3.0200 | 2.7500 | 3.0200 | +11.029% | 2 | 20 | +446.358% |
| 2026-04-24 | 2.3400 | 2.7500 | 2.3400 | 2.7200 | -13.376% | 33 | 35 | +506.618% |
| 2026-04-23 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -23.415% | 30 | 5 | +425.478% |
| 2026-04-21 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -15.984% | 2 | 3 | +302.439% |
| 2026-04-17 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -47.583% | 2 | 3 | +238.115% |
| 2026-04-08 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | 0.000% | 1 | 1 | +77.229% |