SOXS261120C00040000
SOXS Nov 20 2026 40.00 Call
optionOPRA
EODOct 15, 2026
8.48USD+11.140%(+0.85)398Vol2,097OI
SOXS261120C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 10.6500 | 11.3500 | 8.4800 | 8.4800 | +11.140% | 398 | 2,157 | 0.000% |
| 2026-10-14 | 5.5800 | 7.7500 | 5.5800 | 7.6300 | +75.000% | 1,118 | 2,397 | +11.140% |
| 2026-10-13 | 5.9000 | 6.3000 | 4.3600 | 4.3600 | +1.395% | 616 | 2,474 | +94.495% |
| 2026-10-12 | 4.1800 | 4.6000 | 4.0500 | 4.3000 | +26.471% | 379 | 2,386 | +97.209% |
| 2026-10-09 | 2.8000 | 3.7100 | 2.8000 | 3.4000 | -3.134% | 171 | 2,571 | +149.412% |
| 2026-10-08 | 2.6100 | 3.9000 | 2.0800 | 3.5100 | +73.762% | 1,323 | 2,435 | +141.595% |
| 2026-10-07 | 2.3000 | 2.4400 | 2.0100 | 2.0200 | +14.773% | 1,307 | 2,078 | +319.802% |
| 2026-10-06 | 1.6800 | 1.7800 | 1.5200 | 1.7600 | -7.368% | 536 | 1,837 | +381.818% |
| 2026-10-05 | 2.3100 | 2.4900 | 1.9000 | 1.9000 | -16.667% | 630 | 1,363 | +346.316% |
| 2026-10-02 | 2.2600 | 2.6200 | 1.9800 | 2.2800 | -25.246% | 336 | 1,137 | +271.930% |
| 2026-10-01 | 3.5000 | 4.1000 | 3.0000 | 3.0500 | -16.438% | 605 | 1,095 | +178.033% |
| 2026-09-30 | 3.6500 | 4.1000 | 3.6500 | 3.6500 | -3.947% | 256 | 984 | +132.329% |
| 2026-09-29 | 3.9000 | 4.0000 | 3.4600 | 3.8000 | -15.556% | 168 | 971 | +123.158% |
| 2026-09-28 | 4.0500 | 5.2200 | 4.0500 | 4.5000 | +21.622% | 348 | 956 | +88.444% |
| 2026-09-25 | 4.1100 | 4.1100 | 3.7000 | 3.7000 | -24.490% | 270 | 768 | +129.189% |
| 2026-09-24 | 5.0000 | 5.1500 | 4.5500 | 4.9000 | +5.832% | 89 | 865 | +73.061% |
| 2026-09-23 | 4.3000 | 5.0600 | 4.3000 | 4.6300 | +15.750% | 182 | 747 | +83.153% |
| 2026-09-22 | 5.5000 | 5.8000 | 4.0000 | 4.0000 | -21.569% | 184 | 635 | +112.000% |
| 2026-09-21 | 6.7000 | 6.7000 | 4.7000 | 5.1000 | -43.333% | 246 | 599 | +66.275% |
| 2026-09-18 | 9.5000 | 10.1500 | 9.0000 | 9.0000 | -15.888% | 12 | 594 | -5.778% |
| 2026-09-17 | 10.8000 | 10.8000 | 10.5000 | 10.7000 | -22.464% | 6 | 593 | -20.748% |
| 2026-09-16 | 12.9000 | 13.8000 | 12.9000 | 13.8000 | -10.039% | 2 | 595 | -38.551% |
| 2026-09-15 | 14.5300 | 15.3400 | 14.1800 | 15.3400 | 0.000% | 11 | 592 | -44.720% |
| 2026-09-14 | 15.5100 | 15.5100 | 15.1000 | 15.3400 | +36.720% | 10 | 600 | -44.720% |
| 2026-09-11 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -9.516% | 1 | 661 | -24.421% |
| 2026-09-10 | 12.9000 | 13.0000 | 12.0200 | 12.4000 | +8.867% | 83 | 596 | -31.613% |
| 2026-09-08 | 10.6500 | 11.3900 | 10.3600 | 11.3900 | -12.720% | 14 | 591 | -25.549% |
| 2026-09-04 | 12.7500 | 13.0500 | 12.7500 | 13.0500 | -20.135% | 3 | 592 | -35.019% |
| 2026-09-03 | 17.9800 | 17.9800 | 16.3400 | 16.3400 | -1.980% | 3 | 591 | -48.103% |
| 2026-09-02 | 16.6700 | 16.6700 | 16.6700 | 16.6700 | -1.536% | 2 | 592 | -49.130% |
| 2026-09-01 | 17.5200 | 17.5200 | 16.7600 | 16.9300 | +10.365% | 8 | 594 | -49.911% |
| 2026-08-28 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | -14.013% | 3 | 594 | -44.720% |
| 2026-08-24 | 19.2000 | 19.2000 | 17.8400 | 17.8400 | +14.653% | 5 | 595 | -52.466% |
| 2026-08-21 | 14.6000 | 15.6000 | 14.6000 | 15.5600 | +3.733% | 4 | 595 | -45.501% |
| 2026-08-20 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -4.459% | 1 | 605 | -43.467% |
| 2026-08-19 | 13.0500 | 15.7000 | 13.0500 | 15.7000 | +13.768% | 21 | 604 | -45.987% |
| 2026-08-18 | 12.5000 | 14.1000 | 12.5000 | 13.8000 | +42.268% | 1,281 | 121 | -38.551% |
| 2026-08-17 | 9.5000 | 10.2000 | 9.0000 | 9.7000 | -17.797% | 51 | 92 | -12.577% |
| 2026-08-14 | 11.2000 | 12.5500 | 11.2000 | 11.8000 | +14.563% | 10 | 90 | -28.136% |
| 2026-08-13 | 10.9000 | 10.9000 | 10.0000 | 10.3000 | -10.668% | 117 | 25 | -17.670% |
| 2026-08-12 | 11.6500 | 11.8700 | 11.2000 | 11.5300 | -24.393% | 19 | 21 | -26.453% |
| 2026-08-10 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -3.785% | 5 | 18 | -44.393% |
| 2026-08-07 | 15.2500 | 15.8500 | 15.0000 | 15.8500 | -7.201% | 3 | 15 | -46.498% |
| 2026-08-05 | 15.5000 | 17.9000 | 15.5000 | 17.0800 | +6.087% | 8 | 13 | -50.351% |
| 2026-08-04 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -51.212% | 1 | 12 | -47.329% |
| 2026-07-28 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +59.806% | 3 | 12 | -74.303% |
| 2026-07-23 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +4.982% | 1 | 13 | -58.935% |
| 2026-07-22 | 20.6000 | 20.6000 | 19.6700 | 19.6700 | -11.596% | 11 | 4 | -56.889% |
| 2026-07-21 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -8.210% | 1 | 3 | -61.888% |
| 2026-07-20 | 24.2600 | 24.2600 | 24.2400 | 24.2400 | -19.200% | 2 | 2 | -65.017% |
| 2026-07-17 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +11900.000% | 2 | 0 | -71.733% |
| 2026-07-10 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 40 | 276 | +3292.000% |
| 2026-07-08 | 0.3400 | 0.3400 | 0.2700 | 0.2700 | -15.625% | 14 | 280 | +3040.741% |
| 2026-07-07 | 0.2500 | 0.3200 | 0.2500 | 0.3200 | -17.949% | 14 | 285 | +2550.000% |
| 2026-07-06 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +50.000% | 1 | 285 | +2074.359% |
| 2026-07-02 | 0.2000 | 0.2600 | 0.2000 | 0.2600 | -33.333% | 4 | 283 | +3161.538% |
| 2026-06-24 | 0.4700 | 0.4700 | 0.3900 | 0.3900 | +290.000% | 31 | 289 | +2074.359% |
| 2026-06-22 | 0.3100 | 0.3100 | 0.1000 | 0.1000 | -75.000% | 20 | 289 | +8380.000% |
| 2026-06-15 | 0.5200 | 0.5200 | 0.4000 | 0.4000 | -21.569% | 3 | 288 | +2020.000% |
| 2026-06-12 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -39.286% | 1 | 288 | +1562.745% |
| 2026-06-11 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -2.326% | 1 | 288 | +909.524% |
| 2026-06-10 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -4.444% | 2 | 288 | +886.047% |
| 2026-06-09 | 0.7400 | 0.9000 | 0.6400 | 0.9000 | +38.462% | 33 | 283 | +842.222% |
| 2026-06-08 | 1.0500 | 1.0500 | 0.6500 | 0.6500 | -18.750% | 80 | 234 | +1204.615% |
| 2026-06-05 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | +37.931% | 19 | 228 | +960.000% |
| 2026-06-04 | 0.6400 | 0.7800 | 0.5800 | 0.5800 | +9.434% | 29 | 213 | +1362.069% |
| 2026-06-02 | 0.5700 | 0.5700 | 0.4400 | 0.5300 | -46.465% | 10 | 221 | +1500.000% |
| 2026-05-28 | 0.4000 | 0.9900 | 0.4000 | 0.9900 | +90.385% | 6 | 216 | +756.566% |
| 2026-05-26 | 0.5600 | 0.5800 | 0.4000 | 0.5200 | -38.095% | 122 | 122 | +1530.769% |
| 2026-05-21 | 0.8900 | 0.8900 | 0.8400 | 0.8400 | -37.778% | 2 | 122 | +909.524% |
| 2026-05-19 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +19.469% | 1 | 123 | +528.148% |
| 2026-05-15 | 0.8900 | 1.1500 | 0.8900 | 1.1300 | +5.607% | 29 | 120 | +650.442% |
| 2026-05-12 | 1.0200 | 1.1600 | 1.0200 | 1.0700 | +17.582% | 6 | 118 | +692.523% |
| 2026-05-11 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -9.000% | 1 | 118 | +831.868% |
| 2026-05-08 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | -13.793% | 16 | 109 | +748.000% |
| 2026-05-06 | 1.1700 | 1.3000 | 1.1100 | 1.1600 | -23.179% | 18 | 97 | +631.034% |
| 2026-05-05 | 1.7900 | 1.7900 | 1.5100 | 1.5100 | -16.111% | 2 | 97 | +461.589% |
| 2026-05-04 | 1.6900 | 1.8000 | 1.6900 | 1.8000 | -18.182% | 2 | 97 | +371.111% |
| 2026-05-01 | 1.9400 | 2.2000 | 1.9400 | 2.2000 | -20.863% | 9 | 94 | +285.455% |
| 2026-04-28 | 2.5400 | 2.7800 | 2.5400 | 2.7800 | +18.298% | 2 | 94 | +205.036% |
| 2026-04-27 | 2.1200 | 2.4000 | 2.0700 | 2.3500 | +6.818% | 30 | 90 | +260.851% |
| 2026-04-24 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -12.000% | 2 | 88 | +285.455% |
| 2026-04-23 | 2.7000 | 2.7000 | 2.4900 | 2.5000 | -10.714% | 7 | 88 | +239.200% |
| 2026-04-22 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | -12.500% | 4 | 87 | +202.857% |
| 2026-04-21 | 3.1800 | 3.2500 | 3.1800 | 3.2000 | -11.111% | 16 | 77 | +165.000% |
| 2026-04-17 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | -19.101% | 5 | 77 | +135.556% |
| 2026-04-16 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -8.998% | 25 | 74 | +90.562% |
| 2026-04-15 | 4.7000 | 4.8900 | 4.5000 | 4.8900 | +5.844% | 6 | 74 | +73.415% |
| 2026-04-14 | 5.1500 | 5.1500 | 4.5500 | 4.6200 | -19.652% | 22 | 68 | +83.550% |
| 2026-04-10 | 6.0000 | 6.0000 | 5.7500 | 5.7500 | -21.555% | 37 | 46 | +47.478% |
| 2026-04-09 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | -8.375% | 1 | 10 | +15.689% |
| 2026-04-08 | 7.7700 | 8.0000 | 7.5000 | 8.0000 | -39.163% | 7 | 10 | +6.000% |
| 2026-04-07 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -4.155% | 3 | 7 | -35.513% |
| 2026-04-01 | 13.3300 | 13.7200 | 12.8500 | 13.7200 | -26.038% | 3 | 4 | -38.192% |
| 2026-03-27 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +12.085% | 1 | 2 | -54.286% |
| 2026-03-26 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | 0.000% | 1 | 1 | -48.761% |