SOXS261120C00035000
SOXS Nov 20 2026 35.00 Call
optionOPRA
EODOct 15, 2026
12.42USD+22.970%(+2.32)78Vol1,055OI
SOXS261120C00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 12.5000 | 15.2000 | 12.2800 | 12.4200 | +22.970% | 78 | 1,042 | 0.000% |
| 2026-10-14 | 8.3000 | 10.4000 | 7.9500 | 10.1000 | +51.880% | 157 | 1,081 | +22.970% |
| 2026-10-13 | 8.5500 | 8.6000 | 6.6000 | 6.6500 | +6.400% | 135 | 1,033 | +86.767% |
| 2026-10-12 | 5.3500 | 6.5000 | 5.3500 | 6.2500 | +23.762% | 297 | 1,110 | +98.720% |
| 2026-10-09 | 4.4500 | 5.3500 | 4.1500 | 5.0500 | -1.559% | 248 | 977 | +145.941% |
| 2026-10-08 | 3.8000 | 5.6500 | 3.4500 | 5.1300 | +65.484% | 614 | 532 | +142.105% |
| 2026-10-07 | 3.4500 | 3.8000 | 3.1000 | 3.1000 | +9.929% | 34 | 516 | +300.645% |
| 2026-10-06 | 2.6900 | 2.8200 | 2.5000 | 2.8200 | -6.312% | 25 | 504 | +340.426% |
| 2026-10-05 | 3.5000 | 3.5500 | 2.9800 | 3.0100 | -7.951% | 65 | 468 | +312.625% |
| 2026-10-02 | 3.5500 | 3.6000 | 3.0500 | 3.2700 | -29.677% | 154 | 446 | +279.817% |
| 2026-10-01 | 5.5900 | 5.5900 | 4.2500 | 4.6500 | -9.884% | 43 | 438 | +167.097% |
| 2026-09-30 | 5.3500 | 5.6000 | 5.1600 | 5.1600 | -7.027% | 49 | 410 | +140.698% |
| 2026-09-29 | 5.3700 | 5.5500 | 4.9000 | 5.5500 | -9.756% | 25 | 393 | +123.784% |
| 2026-09-28 | 6.7500 | 6.7500 | 6.1000 | 6.1500 | +16.038% | 34 | 366 | +101.951% |
| 2026-09-25 | 5.3500 | 5.7000 | 5.1500 | 5.3000 | -18.083% | 26 | 351 | +134.340% |
| 2026-09-24 | 7.3000 | 7.3000 | 5.8000 | 6.4700 | +6.066% | 131 | 252 | +91.963% |
| 2026-09-23 | 5.7000 | 6.7000 | 5.7000 | 6.1000 | +10.909% | 125 | 154 | +103.607% |
| 2026-09-22 | 7.0000 | 7.0000 | 5.3700 | 5.5000 | -17.910% | 93 | 130 | +125.818% |
| 2026-09-21 | 7.5600 | 7.5600 | 6.6800 | 6.7000 | -44.628% | 67 | 65 | +85.373% |
| 2026-09-18 | 12.4800 | 12.4800 | 12.1000 | 12.1000 | -7.985% | 2 | 63 | +2.645% |
| 2026-09-17 | 13.3600 | 13.4900 | 13.1500 | 13.1500 | -17.812% | 4 | 61 | -5.551% |
| 2026-09-16 | 15.5000 | 16.0000 | 15.5000 | 16.0000 | -12.088% | 35 | 31 | -22.375% |
| 2026-09-15 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -1.728% | 5 | 26 | -31.758% |
| 2026-09-14 | 18.5200 | 18.5200 | 18.5200 | 18.5200 | +17.962% | 5 | 21 | -32.937% |
| 2026-09-10 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +4.667% | 1 | 21 | -20.892% |
| 2026-09-04 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -28.910% | 1 | 21 | -17.200% |
| 2026-09-01 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +16.962% | 2 | 19 | -41.137% |
| 2026-08-31 | 18.0400 | 18.0400 | 18.0400 | 18.0400 | -2.381% | 1 | 19 | -31.153% |
| 2026-08-26 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | -8.515% | 5 | 22 | -32.792% |
| 2026-08-24 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +26.250% | 5 | 17 | -38.515% |
| 2026-08-18 | 14.5100 | 16.0000 | 14.5100 | 16.0000 | +40.474% | 15 | 10 | -22.375% |
| 2026-08-17 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | -36.333% | 1 | 9 | +9.043% |
| 2026-08-07 | 17.8900 | 17.8900 | 17.8900 | 17.8900 | -55.219% | 1 | 9 | -30.576% |
| 2026-07-29 | 37.6500 | 39.9500 | 37.6500 | 39.9500 | +10.359% | 4 | 5 | -68.911% |
| 2026-07-28 | 35.7500 | 36.2000 | 35.7500 | 36.2000 | +21.477% | 3 | 2 | -65.691% |
| 2026-07-27 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | +10175.862% | 2 | 0 | -58.322% |
| 2026-07-08 | 0.4200 | 0.4200 | 0.2600 | 0.2900 | +3.571% | 10 | 328 | +4182.759% |
| 2026-07-02 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -17.647% | 1 | 327 | +4335.714% |
| 2026-06-29 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +30.769% | 1 | 327 | +3552.941% |
| 2026-06-25 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -35.000% | 5 | 327 | +4676.923% |
| 2026-06-23 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -9.091% | 4 | 327 | +3005.000% |
| 2026-06-22 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | +37.500% | 101 | 227 | +2722.727% |
| 2026-06-18 | 0.3000 | 0.3400 | 0.3000 | 0.3200 | -27.273% | 20 | 237 | +3781.250% |
| 2026-06-15 | 0.3500 | 0.4400 | 0.3000 | 0.4400 | -20.000% | 10 | 233 | +2722.727% |
| 2026-06-12 | 0.5500 | 0.5500 | 0.3800 | 0.5500 | -14.062% | 107 | 242 | +2158.182% |
| 2026-06-11 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -28.889% | 15 | 242 | +1840.625% |
| 2026-06-10 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | +4.651% | 22 | 242 | +1280.000% |
| 2026-06-09 | 0.6000 | 0.9200 | 0.6000 | 0.8600 | -1.149% | 37 | 222 | +1344.186% |
| 2026-06-05 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | +31.818% | 3 | 219 | +1327.586% |
| 2026-06-04 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +13.793% | 1 | 219 | +1781.818% |
| 2026-06-03 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.000% | 8 | 317 | +2041.379% |
| 2026-06-02 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -15.942% | 8 | 325 | +2041.379% |
| 2026-06-01 | 0.6600 | 0.8300 | 0.6600 | 0.6900 | +6.154% | 219 | 432 | +1700.000% |
| 2026-05-29 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 7 | 425 | +1810.769% |
| 2026-05-28 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | +3.175% | 4 | 421 | +1810.769% |
| 2026-05-27 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | +5.000% | 12 | 409 | +1871.429% |
| 2026-05-26 | 0.7500 | 0.7500 | 0.5700 | 0.6000 | -30.233% | 35 | 397 | +1970.000% |
| 2026-05-22 | 0.9700 | 0.9700 | 0.7800 | 0.8600 | -16.505% | 15 | 392 | +1344.186% |
| 2026-05-21 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -30.405% | 1 | 392 | +1105.825% |
| 2026-05-19 | 1.5100 | 1.6000 | 1.4800 | 1.4800 | +9.630% | 4 | 423 | +739.189% |
| 2026-05-18 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +8.000% | 1 | 423 | +820.000% |
| 2026-05-15 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | +31.579% | 90 | 423 | +893.600% |
| 2026-05-14 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -5.941% | 10 | 413 | +1207.368% |
| 2026-05-13 | 1.1400 | 1.1400 | 1.0100 | 1.0100 | -9.009% | 3 | 413 | +1129.703% |
| 2026-05-12 | 0.9900 | 1.2700 | 0.9900 | 1.1100 | +16.842% | 105 | 450 | +1018.919% |
| 2026-05-11 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -12.037% | 6 | 444 | +1207.368% |
| 2026-05-08 | 1.1000 | 1.2000 | 1.0500 | 1.0800 | -20.588% | 420 | 487 | +1050.000% |
| 2026-05-07 | 1.2400 | 1.3600 | 1.2400 | 1.3600 | +7.087% | 213 | 516 | +813.235% |
| 2026-05-06 | 1.2300 | 1.5000 | 1.1700 | 1.2700 | -19.620% | 432 | 481 | +877.953% |
| 2026-05-05 | 1.6000 | 1.6700 | 1.5600 | 1.5800 | -20.202% | 318 | 242 | +686.076% |
| 2026-05-04 | 1.8900 | 2.1000 | 1.8800 | 1.9800 | -1.000% | 27 | 260 | +527.273% |
| 2026-05-01 | 2.1400 | 2.1400 | 2.0000 | 2.0000 | -9.910% | 5 | 261 | +521.000% |
| 2026-04-30 | 2.2700 | 2.3200 | 2.1700 | 2.2200 | -18.081% | 273 | 85 | +459.459% |
| 2026-04-29 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -9.667% | 1 | 86 | +358.303% |
| 2026-04-28 | 3.4000 | 3.4000 | 3.0000 | 3.0000 | +18.110% | 3 | 86 | +314.000% |
| 2026-04-27 | 2.3000 | 2.7100 | 2.3000 | 2.5400 | +17.593% | 8 | 78 | +388.976% |
| 2026-04-24 | 2.3800 | 2.3800 | 2.1600 | 2.1600 | -28.000% | 2 | 77 | +475.000% |
| 2026-04-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -4.762% | 1 | 77 | +314.000% |
| 2026-04-22 | 3.4500 | 3.4500 | 3.1500 | 3.1500 | -13.699% | 61 | 25 | +294.286% |
| 2026-04-21 | 3.5500 | 3.6500 | 3.5500 | 3.6500 | -10.976% | 11 | 14 | +240.274% |
| 2026-04-20 | 3.9000 | 4.1000 | 3.9000 | 4.1000 | -0.485% | 2 | 13 | +202.927% |
| 2026-04-17 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -34.080% | 6 | 13 | +201.456% |
| 2026-04-13 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -22.840% | 4 | 7 | +98.720% |
| 2026-04-09 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -1.580% | 4 | 7 | +53.333% |
| 2026-04-08 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -46.903% | 1 | 4 | +50.911% |
| 2026-04-02 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -13.649% | 2 | 1 | -19.871% |
| 2026-03-31 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -6.753% | 1 | 1 | -30.808% |
| 2026-03-27 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | 0.000% | 1 | 1 | -35.481% |