SOXS261120C00045000
SOXS Nov 20 2026 45.00 Call
optionOPRA
EODOct 15, 2026
6.17USD+15.760%(+0.84)677Vol1,423OI
SOXS261120C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.8300 | 8.9200 | 6.1000 | 6.1700 | +15.760% | 677 | 1,490 | 0.000% |
| 2026-10-14 | 3.7500 | 5.8000 | 3.7500 | 5.3300 | +77.667% | 662 | 1,143 | +15.760% |
| 2026-10-13 | 4.0600 | 4.4000 | 3.0000 | 3.0000 | +1.695% | 392 | 885 | +105.667% |
| 2026-10-12 | 2.9000 | 3.0000 | 2.7400 | 2.9500 | +25.000% | 18 | 881 | +109.153% |
| 2026-10-09 | 2.1000 | 2.5000 | 2.0800 | 2.3600 | -7.451% | 33 | 855 | +161.441% |
| 2026-10-08 | 1.5100 | 2.5900 | 1.5100 | 2.5500 | +87.500% | 81 | 832 | +141.961% |
| 2026-10-07 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | +19.298% | 19 | 856 | +353.676% |
| 2026-10-06 | 1.0500 | 1.1400 | 0.9000 | 1.1400 | -8.800% | 35 | 863 | +441.228% |
| 2026-10-05 | 1.3500 | 1.6000 | 1.2500 | 1.2500 | -15.541% | 38 | 873 | +393.600% |
| 2026-10-02 | 1.8000 | 1.8000 | 1.4000 | 1.4800 | -32.727% | 48 | 866 | +316.892% |
| 2026-10-01 | 2.8500 | 2.9500 | 2.2000 | 2.2000 | -20.000% | 34 | 850 | +180.455% |
| 2026-09-30 | 2.5000 | 2.8500 | 2.5000 | 2.7500 | -3.509% | 64 | 819 | +124.364% |
| 2026-09-29 | 2.7900 | 2.8500 | 2.5200 | 2.8500 | -12.308% | 25 | 820 | +116.491% |
| 2026-09-28 | 3.1000 | 3.7500 | 3.1000 | 3.2500 | +15.658% | 23 | 800 | +89.846% |
| 2026-09-25 | 2.7300 | 3.0100 | 2.7000 | 2.8100 | -14.848% | 131 | 807 | +119.573% |
| 2026-09-24 | 4.0500 | 4.1000 | 3.1600 | 3.3000 | -3.509% | 27 | 795 | +86.970% |
| 2026-09-23 | 3.4000 | 3.4200 | 3.4000 | 3.4200 | +14.765% | 27 | 793 | +80.409% |
| 2026-09-22 | 4.2500 | 4.2500 | 2.9700 | 2.9800 | -22.193% | 56 | 783 | +107.047% |
| 2026-09-21 | 5.3500 | 5.3500 | 3.7500 | 3.8300 | -44.493% | 38 | 773 | +61.097% |
| 2026-09-18 | 7.7500 | 7.8000 | 6.9000 | 6.9000 | -19.204% | 248 | 548 | -10.580% |
| 2026-09-17 | 8.4500 | 9.0500 | 8.2000 | 8.5400 | -20.410% | 22 | 539 | -27.752% |
| 2026-09-16 | 10.0000 | 10.7300 | 10.0000 | 10.7300 | -16.757% | 4 | 541 | -42.498% |
| 2026-09-14 | 13.6700 | 13.6700 | 12.4600 | 12.8900 | +55.301% | 36 | 552 | -52.133% |
| 2026-09-11 | 9.0000 | 9.1000 | 8.1000 | 8.3000 | -17.000% | 39 | 526 | -25.663% |
| 2026-09-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +15.607% | 1 | 526 | -38.300% |
| 2026-09-09 | 8.5800 | 9.1500 | 8.5800 | 8.6500 | -6.486% | 15 | 519 | -28.671% |
| 2026-09-08 | 9.0500 | 9.2500 | 8.4000 | 9.2500 | -11.398% | 14 | 510 | -33.297% |
| 2026-09-04 | 10.4500 | 10.4500 | 10.4400 | 10.4400 | -32.645% | 3 | 510 | -40.900% |
| 2026-09-03 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +8.772% | 200 | 510 | -60.194% |
| 2026-09-02 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -3.324% | 1 | 511 | -56.702% |
| 2026-09-01 | 14.9600 | 14.9700 | 14.7400 | 14.7400 | +10.164% | 19 | 530 | -58.141% |
| 2026-08-31 | 12.9500 | 13.4200 | 12.1500 | 13.3800 | +2.529% | 122 | 456 | -53.886% |
| 2026-08-28 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +8.299% | 2 | 456 | -52.720% |
| 2026-08-27 | 11.4000 | 12.0500 | 11.4000 | 12.0500 | -8.365% | 3 | 455 | -48.797% |
| 2026-08-26 | 13.5000 | 13.5000 | 13.1500 | 13.1500 | -5.396% | 3 | 454 | -53.080% |
| 2026-08-25 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -8.130% | 1 | 453 | -55.612% |
| 2026-08-24 | 15.3200 | 15.3200 | 15.1100 | 15.1300 | +9.479% | 7 | 453 | -59.220% |
| 2026-08-21 | 11.8000 | 13.9100 | 11.8000 | 13.8200 | +8.819% | 8 | 453 | -55.355% |
| 2026-08-20 | 13.6700 | 13.6700 | 12.5000 | 12.7000 | -4.726% | 19 | 454 | -51.417% |
| 2026-08-19 | 13.6100 | 13.6100 | 12.9500 | 13.3300 | +12.017% | 8 | 454 | -53.713% |
| 2026-08-18 | 11.0000 | 12.3200 | 10.8000 | 11.9000 | +44.242% | 37 | 448 | -48.151% |
| 2026-08-17 | 8.2900 | 8.4500 | 7.5000 | 8.2500 | -16.667% | 84 | 452 | -25.212% |
| 2026-08-14 | 9.7000 | 10.6000 | 9.7000 | 9.9000 | +7.609% | 11 | 444 | -37.677% |
| 2026-08-13 | 9.6000 | 9.6000 | 8.6500 | 9.2000 | -9.270% | 9 | 443 | -32.935% |
| 2026-08-12 | 10.6000 | 11.1300 | 9.8500 | 10.1400 | -22.000% | 221 | 389 | -39.152% |
| 2026-08-11 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -7.801% | 1 | 388 | -52.538% |
| 2026-08-10 | 13.1200 | 14.3200 | 13.1200 | 14.1000 | -6.000% | 16 | 380 | -56.241% |
| 2026-08-07 | 15.3000 | 15.3000 | 15.0000 | 15.0000 | 0.000% | 2 | 378 | -58.867% |
| 2026-08-06 | 18.5600 | 18.5600 | 15.0000 | 15.0000 | -7.407% | 222 | 282 | -58.867% |
| 2026-08-05 | 15.0000 | 16.3500 | 14.3500 | 16.2000 | +12.578% | 74 | 216 | -61.914% |
| 2026-08-04 | 18.9000 | 18.9000 | 14.3900 | 14.3900 | -38.766% | 19 | 206 | -57.123% |
| 2026-07-30 | 24.2000 | 24.2000 | 23.5000 | 23.5000 | -7.078% | 5 | 210 | -73.745% |
| 2026-07-27 | 25.2600 | 25.3100 | 25.2600 | 25.2900 | +12.751% | 8 | 211 | -75.603% |
| 2026-07-24 | 22.4300 | 22.4300 | 22.4300 | 22.4300 | +12.544% | 3 | 211 | -72.492% |
| 2026-07-22 | 20.1300 | 20.9000 | 19.9300 | 19.9300 | +4.455% | 8 | 208 | -69.042% |
| 2026-07-21 | 19.5700 | 19.5700 | 18.8000 | 19.0800 | +9942.105% | 210 | 0 | -67.662% |
| 2026-07-07 | 0.3600 | 0.3600 | 0.1900 | 0.1900 | -36.667% | 2 | 287 | +3147.368% |
| 2026-06-26 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 1 | 288 | +1956.667% |
| 2026-06-23 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -11.111% | 6 | 282 | +1828.125% |
| 2026-06-22 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -2.703% | 1 | 283 | +1613.889% |
| 2026-06-16 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 2 | 283 | +1567.568% |
| 2026-06-15 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -51.899% | 5 | 280 | +1523.684% |
| 2026-06-09 | 0.7400 | 0.7900 | 0.7400 | 0.7900 | +5.333% | 10 | 285 | +681.013% |
| 2026-06-05 | 0.6800 | 0.7500 | 0.6800 | 0.7500 | +11.940% | 8 | 280 | +722.667% |
| 2026-06-04 | 0.6000 | 0.6700 | 0.5500 | 0.6700 | +45.652% | 6 | 276 | +820.896% |
| 2026-06-02 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -16.364% | 1 | 276 | +1241.304% |
| 2026-05-29 | 0.4800 | 0.8400 | 0.4800 | 0.5500 | +25.000% | 34 | 262 | +1021.818% |
| 2026-05-28 | 0.6500 | 0.6500 | 0.4400 | 0.4400 | -41.333% | 2 | 262 | +1302.273% |
| 2026-05-21 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -29.245% | 18 | 265 | +722.667% |
| 2026-05-15 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +60.606% | 2 | 263 | +482.075% |
| 2026-05-13 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -24.138% | 2 | 262 | +834.848% |
| 2026-05-12 | 1.0000 | 1.0000 | 0.8700 | 0.8700 | -15.534% | 47 | 257 | +609.195% |
| 2026-05-07 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | -9.649% | 16 | 242 | +499.029% |
| 2026-05-06 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -24.000% | 1 | 241 | +441.228% |
| 2026-05-04 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -9.091% | 10 | 241 | +311.333% |
| 2026-05-01 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | -7.303% | 12 | 239 | +273.939% |
| 2026-04-30 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -17.209% | 2 | 241 | +246.629% |
| 2026-04-29 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | -11.157% | 7 | 234 | +186.977% |
| 2026-04-28 | 2.5100 | 2.5500 | 2.4200 | 2.4200 | +15.238% | 3 | 234 | +154.959% |
| 2026-04-27 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -7.489% | 2 | 236 | +193.810% |
| 2026-04-23 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -18.638% | 3 | 233 | +171.806% |
| 2026-04-21 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -11.429% | 3 | 234 | +121.147% |
| 2026-04-17 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -17.969% | 3 | 234 | +95.873% |
| 2026-04-15 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -9.647% | 1 | 231 | +60.677% |
| 2026-04-14 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -10.526% | 1 | 232 | +45.176% |
| 2026-04-13 | 5.3700 | 5.3700 | 4.7500 | 4.7500 | -8.654% | 5 | 232 | +29.895% |
| 2026-04-10 | 5.5000 | 5.5000 | 4.7500 | 5.2000 | -18.110% | 8 | 232 | +18.654% |
| 2026-04-09 | 6.7200 | 6.7200 | 6.3000 | 6.3500 | -16.447% | 28 | 231 | -2.835% |
| 2026-04-08 | 7.3000 | 7.6000 | 7.1500 | 7.6000 | -34.370% | 26 | 223 | -18.816% |
| 2026-04-06 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | -10.923% | 1 | 226 | -46.718% |
| 2026-04-02 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +5.863% | 1 | 225 | -52.538% |
| 2026-04-01 | 12.2000 | 12.7900 | 12.2000 | 12.2800 | -21.282% | 3 | 225 | -49.756% |
| 2026-03-31 | 17.6600 | 17.6600 | 15.6000 | 15.6000 | +5.763% | 204 | 224 | -60.449% |
| 2026-03-26 | 14.0000 | 14.7500 | 14.0000 | 14.7500 | +18.474% | 4 | 24 | -58.169% |
| 2026-03-25 | 12.9800 | 12.9800 | 12.3500 | 12.4500 | 0.000% | 40 | 20 | -50.442% |