SOXS261120C00047000
SOXS Nov 20 2026 47.00 Call
optionOPRA
EODOct 15, 2026
6.45USD+34.656%(+1.66)90Vol197OI
SOXS261120C00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.6300 | 7.9500 | 6.1000 | 6.4500 | +34.656% | 90 | 186 | 0.000% |
| 2026-10-14 | 4.7200 | 4.7900 | 4.7200 | 4.7900 | +91.600% | 6 | 188 | +34.656% |
| 2026-10-13 | 3.3700 | 3.3700 | 2.5000 | 2.5000 | -1.961% | 9 | 194 | +158.000% |
| 2026-10-12 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +23.188% | 1 | 193 | +152.941% |
| 2026-10-09 | 2.1000 | 2.1000 | 2.0700 | 2.0700 | +0.976% | 46 | 162 | +211.594% |
| 2026-10-08 | 1.4000 | 2.1000 | 1.2600 | 2.0500 | +86.364% | 50 | 118 | +214.634% |
| 2026-10-07 | 1.2600 | 1.2600 | 1.1000 | 1.1000 | +32.530% | 4 | 160 | +486.364% |
| 2026-10-06 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -21.698% | 2 | 159 | +677.108% |
| 2026-10-05 | 1.2100 | 1.2100 | 1.0600 | 1.0600 | -19.697% | 71 | 189 | +508.491% |
| 2026-10-02 | 1.2500 | 1.3200 | 1.2100 | 1.3200 | -46.122% | 8 | 189 | +388.636% |
| 2026-09-30 | 2.5600 | 2.5600 | 2.4500 | 2.4500 | -16.667% | 26 | 176 | +163.265% |
| 2026-09-28 | 2.7500 | 3.2700 | 2.7500 | 2.9400 | +8.889% | 86 | 168 | +119.388% |
| 2026-09-25 | 2.3400 | 2.7000 | 2.3000 | 2.7000 | -10.000% | 4 | 168 | +138.889% |
| 2026-09-24 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.692% | 3 | 168 | +115.000% |
| 2026-09-23 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +11.301% | 1 | 168 | +98.462% |
| 2026-09-22 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -55.077% | 1 | 168 | +120.890% |
| 2026-09-18 | 7.0000 | 7.0000 | 6.5000 | 6.5000 | -16.773% | 4 | 168 | -0.769% |
| 2026-09-17 | 7.7500 | 7.9400 | 7.7500 | 7.8100 | -30.330% | 22 | 162 | -17.414% |
| 2026-09-16 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | -11.243% | 1 | 162 | -42.462% |
| 2026-09-14 | 13.0100 | 13.0100 | 11.7500 | 12.6300 | +54.969% | 32 | 164 | -48.931% |
| 2026-09-08 | 7.9500 | 8.7000 | 7.9500 | 8.1500 | -21.332% | 20 | 152 | -20.859% |
| 2026-09-04 | 9.6700 | 10.3600 | 9.6700 | 10.3600 | -18.809% | 5 | 148 | -37.741% |
| 2026-09-03 | 15.1500 | 15.1500 | 12.7600 | 12.7600 | -1.922% | 5 | 146 | -49.451% |
| 2026-09-02 | 14.0600 | 14.0800 | 12.7000 | 13.0100 | -5.656% | 8 | 142 | -50.423% |
| 2026-09-01 | 14.0800 | 14.0800 | 13.0000 | 13.7900 | +10.852% | 3 | 144 | -53.227% |
| 2026-08-31 | 12.2400 | 12.4400 | 12.2400 | 12.4400 | -19.534% | 2 | 143 | -48.151% |
| 2026-08-24 | 14.4000 | 15.8800 | 14.4000 | 15.4600 | +24.177% | 42 | 156 | -58.279% |
| 2026-08-21 | 12.7500 | 13.1500 | 12.4500 | 12.4500 | +0.080% | 62 | 124 | -48.193% |
| 2026-08-20 | 12.0900 | 12.9600 | 12.0900 | 12.4400 | -1.504% | 4 | 122 | -48.151% |
| 2026-08-19 | 12.6800 | 12.6800 | 12.6300 | 12.6300 | +13.071% | 2 | 122 | -48.931% |
| 2026-08-18 | 11.6000 | 11.6000 | 11.0400 | 11.1700 | +27.657% | 24 | 114 | -42.256% |
| 2026-08-13 | 8.9000 | 8.9000 | 8.7500 | 8.7500 | -8.854% | 2 | 114 | -26.286% |
| 2026-08-12 | 9.7500 | 9.7500 | 9.6000 | 9.6000 | -33.975% | 12 | 112 | -32.812% |
| 2026-08-07 | 13.3800 | 14.5400 | 13.3800 | 14.5400 | -8.840% | 8 | 109 | -55.640% |
| 2026-08-04 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -25.467% | 1 | 108 | -59.561% |
| 2026-08-03 | 25.3800 | 25.3800 | 21.4000 | 21.4000 | -2.639% | 4 | 109 | -69.860% |
| 2026-07-31 | 17.5000 | 21.9800 | 17.5000 | 21.9800 | +7.587% | 4 | 105 | -70.655% |
| 2026-07-24 | 20.9500 | 20.9500 | 20.4300 | 20.4300 | +6.020% | 152 | 55 | -68.429% |
| 2026-07-23 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | +11.066% | 52 | 4 | -66.528% |
| 2026-07-22 | 17.4000 | 17.4000 | 17.3500 | 17.3500 | -7.664% | 6 | 1 | -62.824% |
| 2026-07-21 | 18.7300 | 18.7900 | 18.7300 | 18.7900 | +8069.565% | 2 | 0 | -65.673% |
| 2026-07-07 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -42.500% | 11 | 36 | +2704.348% |
| 2026-06-22 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +5.263% | 4 | 32 | +1512.500% |
| 2026-06-15 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -44.118% | 4 | 28 | +1597.368% |
| 2026-06-05 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +28.302% | 1 | 28 | +848.529% |
| 2026-06-04 | 0.5800 | 0.5900 | 0.5300 | 0.5300 | +8.163% | 3 | 29 | +1116.981% |
| 2026-06-02 | 0.6000 | 0.6000 | 0.4900 | 0.4900 | -5.769% | 2 | 29 | +1216.327% |
| 2026-06-01 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | +1.961% | 4 | 28 | +1140.385% |
| 2026-05-29 | 0.5900 | 0.6100 | 0.5100 | 0.5100 | +10.870% | 4 | 25 | +1164.706% |
| 2026-05-28 | 0.5900 | 0.5900 | 0.4600 | 0.4600 | 0.000% | 4 | 23 | +1302.174% |
| 2026-05-26 | 0.4500 | 0.5100 | 0.4300 | 0.4600 | -28.125% | 8 | 23 | +1302.174% |
| 2026-05-21 | 0.8200 | 0.8200 | 0.6400 | 0.6400 | -17.949% | 2 | 23 | +907.813% |
| 2026-05-20 | 0.7900 | 0.8100 | 0.7800 | 0.7800 | -38.095% | 11 | 12 | +726.923% |
| 2026-05-19 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +21.154% | 1 | 11 | +411.905% |
| 2026-05-18 | 0.7200 | 1.0400 | 0.7200 | 1.0400 | +48.571% | 5 | 9 | +520.192% |
| 2026-05-13 | 0.7300 | 0.8300 | 0.6600 | 0.7000 | -22.222% | 6 | 9 | +821.429% |
| 2026-05-12 | 0.8300 | 0.9900 | 0.8300 | 0.9000 | +23.288% | 5 | 7 | +616.667% |
| 2026-05-11 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | -70.800% | 3 | 5 | +783.562% |
| 2026-04-28 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +45.349% | 1 | 4 | +158.000% |
| 2026-04-24 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | -52.617% | 4 | 1 | +275.000% |
| 2026-04-15 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -29.515% | 1 | 1 | +77.686% |
| 2026-04-10 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -66.230% | 1 | 1 | +25.243% |
| 2026-03-26 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | 0.000% | 1 | 1 | -57.705% |