SOXS261120C00050000
SOXS Nov 20 2026 50.00 Call
optionOPRA
EODOct 15, 2026
4.54USD+19.474%(+0.74)342Vol10,038OI
SOXS261120C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 6.2500 | 7.0000 | 4.3000 | 4.5400 | +19.474% | 342 | 10,181 | 0.000% |
| 2026-10-14 | 2.7500 | 4.2300 | 2.7400 | 3.8000 | +61.017% | 175 | 10,213 | +19.474% |
| 2026-10-13 | 2.9300 | 3.2500 | 2.2000 | 2.3600 | +16.256% | 374 | 10,145 | +92.373% |
| 2026-10-12 | 2.0000 | 2.1500 | 1.9000 | 2.0300 | +23.030% | 288 | 10,065 | +123.645% |
| 2026-10-09 | 1.7500 | 1.7500 | 1.5300 | 1.6500 | -0.602% | 144 | 10,103 | +175.152% |
| 2026-10-08 | 1.0700 | 2.0200 | 0.9700 | 1.6600 | +84.444% | 447 | 9,971 | +173.494% |
| 2026-10-07 | 0.9100 | 1.0200 | 0.8500 | 0.9000 | +25.000% | 2,436 | 8,792 | +404.444% |
| 2026-10-06 | 0.7800 | 0.7800 | 0.5700 | 0.7200 | -15.294% | 7,909 | 4,953 | +530.556% |
| 2026-10-05 | 1.0600 | 1.1000 | 0.8500 | 0.8500 | -25.439% | 273 | 4,910 | +434.118% |
| 2026-10-02 | 1.5000 | 1.5000 | 0.8600 | 1.1400 | -23.490% | 1,545 | 4,364 | +298.246% |
| 2026-10-01 | 1.9000 | 2.0100 | 1.4500 | 1.4900 | -22.396% | 888 | 3,858 | +204.698% |
| 2026-09-30 | 1.9100 | 2.0800 | 1.8500 | 1.9200 | -3.518% | 152 | 3,790 | +136.458% |
| 2026-09-29 | 2.1100 | 2.2100 | 1.7500 | 1.9900 | -18.776% | 503 | 3,576 | +128.141% |
| 2026-09-28 | 2.1000 | 2.9000 | 2.1000 | 2.4500 | +22.500% | 3,374 | 2,164 | +85.306% |
| 2026-09-25 | 2.2000 | 2.2700 | 1.9400 | 2.0000 | -20.000% | 481 | 2,047 | +127.000% |
| 2026-09-24 | 3.0500 | 3.1000 | 2.5000 | 2.5000 | -0.794% | 2,013 | 1,305 | +81.600% |
| 2026-09-23 | 2.2500 | 2.7900 | 2.2500 | 2.5200 | +14.545% | 216 | 1,703 | +80.159% |
| 2026-09-22 | 3.3000 | 3.3000 | 2.2000 | 2.2000 | -24.399% | 277 | 1,517 | +106.364% |
| 2026-09-21 | 4.0000 | 4.0000 | 2.8500 | 2.9100 | -48.036% | 873 | 1,245 | +56.014% |
| 2026-09-18 | 5.8500 | 6.4100 | 5.6000 | 5.6000 | -17.647% | 59 | 1,228 | -18.929% |
| 2026-09-17 | 7.0000 | 7.3500 | 6.5000 | 6.8000 | -23.596% | 92 | 1,149 | -33.235% |
| 2026-09-16 | 8.7500 | 8.9000 | 8.7000 | 8.9000 | -14.833% | 10 | 1,141 | -48.989% |
| 2026-09-15 | 9.7700 | 10.7000 | 9.5000 | 10.4500 | +2.451% | 117 | 1,051 | -56.555% |
| 2026-09-14 | 11.2000 | 11.5000 | 9.5000 | 10.2000 | +46.974% | 395 | 690 | -55.490% |
| 2026-09-11 | 6.9500 | 7.6000 | 6.3000 | 6.9400 | -17.381% | 110 | 650 | -34.582% |
| 2026-09-10 | 8.9000 | 8.9500 | 8.1000 | 8.4000 | +20.863% | 33 | 644 | -45.952% |
| 2026-09-09 | 7.9500 | 7.9500 | 6.7500 | 6.9500 | -7.947% | 67 | 613 | -34.676% |
| 2026-09-08 | 6.6500 | 7.5500 | 6.6500 | 7.5500 | -15.454% | 126 | 595 | -39.868% |
| 2026-09-04 | 9.0000 | 9.0000 | 8.4000 | 8.9300 | -22.751% | 60 | 575 | -49.160% |
| 2026-09-03 | 13.7100 | 13.7100 | 11.5600 | 11.5600 | -2.365% | 13 | 565 | -60.727% |
| 2026-09-02 | 12.8000 | 12.8200 | 11.7000 | 11.8400 | -5.431% | 17 | 619 | -61.655% |
| 2026-09-01 | 12.6000 | 13.4400 | 11.7500 | 12.5200 | +10.211% | 387 | 656 | -63.738% |
| 2026-08-31 | 10.8700 | 11.5300 | 10.8000 | 11.3600 | -0.786% | 218 | 565 | -60.035% |
| 2026-08-28 | 10.5400 | 11.6000 | 10.5400 | 11.4500 | +15.423% | 46 | 544 | -60.349% |
| 2026-08-27 | 9.5000 | 10.1300 | 9.5000 | 9.9200 | -17.333% | 145 | 509 | -54.234% |
| 2026-08-26 | 11.8500 | 12.0000 | 11.7500 | 12.0000 | +0.756% | 4 | 509 | -62.167% |
| 2026-08-25 | 11.0000 | 12.0000 | 11.0000 | 11.9100 | -10.451% | 25 | 501 | -61.881% |
| 2026-08-24 | 13.6000 | 14.7000 | 13.0300 | 13.3000 | +16.564% | 72 | 484 | -65.865% |
| 2026-08-21 | 10.4000 | 12.2000 | 10.3900 | 11.4100 | -0.349% | 35 | 465 | -60.210% |
| 2026-08-20 | 12.0500 | 12.1500 | 10.8000 | 11.4500 | -1.801% | 13 | 469 | -60.349% |
| 2026-08-19 | 10.0000 | 11.8900 | 10.0000 | 11.6600 | +13.756% | 61 | 464 | -61.063% |
| 2026-08-18 | 9.5500 | 11.0000 | 9.4000 | 10.2500 | +50.735% | 147 | 410 | -55.707% |
| 2026-08-17 | 7.0000 | 7.0000 | 6.3000 | 6.8000 | -20.000% | 31 | 398 | -33.235% |
| 2026-08-14 | 8.5000 | 8.5000 | 8.1500 | 8.5000 | 0.000% | 23 | 396 | -46.588% |
| 2026-08-13 | 9.1000 | 9.1000 | 7.2500 | 8.5000 | -2.857% | 41 | 365 | -46.588% |
| 2026-08-12 | 9.0000 | 9.5500 | 8.7500 | 8.7500 | -27.984% | 78 | 344 | -48.114% |
| 2026-08-10 | 12.1500 | 12.2500 | 11.9900 | 12.1500 | -2.095% | 13 | 335 | -62.634% |
| 2026-08-07 | 12.2500 | 12.9000 | 12.2500 | 12.4100 | -6.269% | 9 | 329 | -63.417% |
| 2026-08-06 | 13.5000 | 13.5000 | 12.9500 | 13.2400 | -5.429% | 31 | 335 | -65.710% |
| 2026-08-05 | 13.2000 | 16.0500 | 13.2000 | 14.0000 | +4.948% | 4 | 332 | -67.571% |
| 2026-08-04 | 15.0000 | 15.0000 | 13.0500 | 13.3400 | -33.960% | 34 | 350 | -65.967% |
| 2026-07-31 | 17.1000 | 21.0100 | 17.1000 | 20.2000 | -3.810% | 7 | 345 | -77.525% |
| 2026-07-30 | 26.3100 | 26.3400 | 21.0000 | 21.0000 | -26.316% | 48 | 317 | -78.381% |
| 2026-07-28 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +18.012% | 2 | 317 | -84.070% |
| 2026-07-27 | 20.7500 | 26.7800 | 20.7500 | 24.1500 | +7.048% | 35 | 317 | -81.201% |
| 2026-07-24 | 20.0500 | 22.5600 | 19.7700 | 22.5600 | +21.290% | 17 | 307 | -79.876% |
| 2026-07-23 | 16.9200 | 18.6000 | 16.9200 | 18.6000 | +9.605% | 7 | 302 | -75.591% |
| 2026-07-22 | 18.6100 | 18.6100 | 16.5500 | 16.9700 | -5.722% | 19 | 287 | -73.247% |
| 2026-07-21 | 18.7000 | 19.4000 | 18.0000 | 18.0000 | -24.465% | 21 | 273 | -74.778% |
| 2026-07-20 | 21.0700 | 23.8300 | 21.0700 | 23.8300 | -1.732% | 222 | 76 | -80.948% |
| 2026-07-17 | 27.5500 | 27.5500 | 24.0500 | 24.2500 | +6.593% | 21 | 68 | -81.278% |
| 2026-07-16 | 21.2000 | 22.7500 | 21.2000 | 22.7500 | +5886.842% | 85 | 68 | -80.044% |
| 2026-07-13 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +123.529% | 1 | 399 | +1094.737% |
| 2026-07-08 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 8 | 394 | +2570.588% |
| 2026-07-07 | 0.3700 | 0.3700 | 0.2000 | 0.2000 | -35.484% | 2 | 393 | +2170.000% |
| 2026-06-24 | 0.2000 | 0.3100 | 0.2000 | 0.3100 | -22.500% | 20 | 383 | +1364.516% |
| 2026-06-15 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -13.043% | 1 | 384 | +1035.000% |
| 2026-06-12 | 0.6100 | 0.6100 | 0.4300 | 0.4600 | -36.111% | 22 | 379 | +886.957% |
| 2026-06-11 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +18.033% | 1 | 378 | +530.556% |
| 2026-06-10 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | -10.294% | 10 | 389 | +644.262% |
| 2026-06-09 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -2.857% | 10 | 389 | +567.647% |
| 2026-06-05 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +22.807% | 1 | 389 | +548.571% |
| 2026-06-04 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +23.913% | 1 | 388 | +696.491% |
| 2026-06-03 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -2.128% | 1 | 389 | +886.957% |
| 2026-06-02 | 0.3600 | 0.4700 | 0.3600 | 0.4700 | +38.235% | 3 | 388 | +865.957% |
| 2026-05-28 | 0.5200 | 0.5200 | 0.3400 | 0.3400 | -32.000% | 2 | 388 | +1235.294% |
| 2026-05-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 387 | +808.000% |
| 2026-05-22 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -25.373% | 10 | 387 | +808.000% |
| 2026-05-21 | 0.7500 | 0.7500 | 0.6700 | 0.6700 | -17.284% | 6 | 387 | +577.612% |
| 2026-05-20 | 0.9500 | 0.9600 | 0.8100 | 0.8100 | -22.115% | 18 | 385 | +460.494% |
| 2026-05-19 | 1.2600 | 1.2600 | 1.0400 | 1.0400 | +19.540% | 5 | 383 | +336.538% |
| 2026-05-18 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | +1.163% | 4 | 383 | +421.839% |
| 2026-05-15 | 0.8900 | 0.8900 | 0.7700 | 0.8600 | +19.444% | 19 | 378 | +427.907% |
| 2026-05-14 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +4.348% | 50 | 328 | +530.556% |
| 2026-05-13 | 0.8100 | 0.8100 | 0.6900 | 0.6900 | -13.750% | 2 | 334 | +557.971% |
| 2026-05-12 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | +12.676% | 18 | 322 | +467.500% |
| 2026-05-11 | 0.4900 | 0.7100 | 0.4900 | 0.7100 | -5.333% | 15 | 317 | +539.437% |
| 2026-05-08 | 0.8100 | 0.8200 | 0.7500 | 0.7500 | -17.582% | 76 | 249 | +505.333% |
| 2026-05-07 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | +2.247% | 12 | 239 | +398.901% |
| 2026-05-06 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -22.609% | 20 | 219 | +410.112% |
| 2026-05-05 | 1.2500 | 1.3200 | 1.1500 | 1.1500 | -16.058% | 14 | 210 | +294.783% |
| 2026-05-04 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -7.432% | 3 | 210 | +231.387% |
| 2026-05-01 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | -37.815% | 35 | 175 | +206.757% |
| 2026-04-28 | 2.4600 | 2.4600 | 2.3800 | 2.3800 | +22.051% | 3 | 173 | +90.756% |
| 2026-04-27 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +9.551% | 82 | 115 | +132.821% |
| 2026-04-24 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | -14.010% | 11 | 105 | +155.056% |
| 2026-04-23 | 2.1300 | 2.1400 | 2.0700 | 2.0700 | -14.463% | 20 | 85 | +119.324% |
| 2026-04-22 | 2.4400 | 2.4400 | 2.2700 | 2.4200 | -12.950% | 22 | 72 | +87.603% |
| 2026-04-20 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -0.714% | 10 | 62 | +63.309% |
| 2026-04-17 | 3.3000 | 3.4000 | 2.7200 | 2.8000 | -16.418% | 19 | 62 | +62.143% |
| 2026-04-16 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | -2.899% | 2 | 49 | +35.522% |
| 2026-04-15 | 3.7800 | 3.8100 | 3.4500 | 3.4500 | -13.750% | 40 | 49 | +31.594% |
| 2026-04-14 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | -7.407% | 5 | 12 | +13.500% |
| 2026-04-13 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -29.412% | 1 | 10 | +5.093% |
| 2026-04-09 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -65.618% | 1 | 9 | -25.817% |
| 2026-03-30 | 18.0000 | 18.0000 | 17.8000 | 17.8000 | +22.759% | 3 | 9 | -74.494% |
| 2026-03-26 | 12.7000 | 14.5000 | 12.7000 | 14.5000 | +20.833% | 3 | 6 | -68.690% |
| 2026-03-25 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +6.195% | 1 | 3 | -62.167% |
| 2026-03-23 | 12.3200 | 12.3200 | 11.3000 | 11.3000 | 0.000% | 2 | 2 | -59.823% |