SOXS261120C00052000
SOXS Nov 20 2026 52.00 Call
optionOPRA
EODOct 15, 2026
3.85USD+17.021%(+0.56)18Vol241OI
SOXS261120C00052000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.2000 | 5.9300 | 3.8500 | 3.8500 | +17.021% | 18 | 238 | 0.000% |
| 2026-10-14 | 3.3200 | 3.3200 | 3.2900 | 3.2900 | +33.198% | 6 | 237 | +17.021% |
| 2026-10-13 | 2.4600 | 2.4700 | 2.4600 | 2.4700 | +34.239% | 3 | 235 | +55.870% |
| 2026-10-12 | 1.7300 | 1.8400 | 1.7300 | 1.8400 | +67.273% | 6 | 231 | +109.239% |
| 2026-10-09 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +6.796% | 1 | 232 | +250.000% |
| 2026-10-08 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +8.421% | 1 | 232 | +273.786% |
| 2026-10-02 | 0.9900 | 1.0300 | 0.9100 | 0.9500 | -45.402% | 215 | 428 | +305.263% |
| 2026-09-29 | 1.7700 | 1.7700 | 1.6800 | 1.7400 | -13.000% | 8 | 437 | +121.264% |
| 2026-09-28 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | +6.383% | 10 | 437 | +92.500% |
| 2026-09-25 | 2.0000 | 2.0000 | 1.8800 | 1.8800 | -21.008% | 5 | 432 | +104.787% |
| 2026-09-24 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +1.277% | 4 | 433 | +61.765% |
| 2026-09-23 | 2.4000 | 2.5000 | 2.2600 | 2.3500 | +17.500% | 66 | 411 | +63.830% |
| 2026-09-22 | 2.6400 | 2.6400 | 2.0000 | 2.0000 | -20.319% | 8 | 407 | +92.500% |
| 2026-09-21 | 3.3300 | 3.3300 | 2.5100 | 2.5100 | -53.690% | 148 | 370 | +53.386% |
| 2026-09-18 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -32.250% | 1 | 370 | -28.967% |
| 2026-09-16 | 8.1000 | 8.1000 | 8.0000 | 8.0000 | -17.441% | 8 | 370 | -51.875% |
| 2026-09-15 | 10.1000 | 10.1000 | 9.6900 | 9.6900 | -7.626% | 6 | 364 | -60.268% |
| 2026-09-14 | 10.4000 | 10.9000 | 10.4000 | 10.4900 | +38.757% | 25 | 361 | -63.298% |
| 2026-09-10 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | +10.044% | 1 | 362 | -49.074% |
| 2026-09-08 | 6.3000 | 6.8800 | 6.3000 | 6.8700 | -10.779% | 4 | 363 | -43.959% |
| 2026-09-04 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -32.456% | 3 | 366 | -50.000% |
| 2026-09-03 | 12.6000 | 12.6000 | 11.4000 | 11.4000 | -0.262% | 2 | 365 | -66.228% |
| 2026-09-01 | 11.6300 | 12.4500 | 11.4000 | 11.4300 | +8.444% | 10 | 362 | -66.317% |
| 2026-08-31 | 10.2100 | 10.7000 | 10.1500 | 10.5400 | +10.947% | 156 | 271 | -63.472% |
| 2026-08-27 | 9.1500 | 9.5100 | 9.1500 | 9.5000 | -13.636% | 19 | 283 | -59.474% |
| 2026-08-26 | 10.7000 | 11.2000 | 10.7000 | 11.0000 | -0.632% | 5 | 283 | -65.000% |
| 2026-08-25 | 11.0000 | 11.1000 | 11.0000 | 11.0700 | -9.262% | 3 | 283 | -65.221% |
| 2026-08-24 | 12.4000 | 13.9000 | 12.2000 | 12.2000 | +10.708% | 35 | 270 | -68.443% |
| 2026-08-20 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | -2.218% | 1 | 270 | -65.064% |
| 2026-08-19 | 11.2000 | 11.2700 | 11.1200 | 11.2700 | +18.757% | 24 | 267 | -65.839% |
| 2026-08-18 | 9.1300 | 9.4900 | 9.1300 | 9.4900 | +53.809% | 2 | 267 | -59.431% |
| 2026-08-17 | 7.3500 | 7.3500 | 6.1700 | 6.1700 | -28.671% | 4 | 266 | -37.601% |
| 2026-08-12 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -21.149% | 1 | 266 | -55.491% |
| 2026-08-11 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | -2.575% | 2 | 266 | -64.904% |
| 2026-08-10 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -13.050% | 1 | 266 | -65.808% |
| 2026-08-04 | 13.3800 | 13.3800 | 12.5500 | 12.9500 | -37.136% | 155 | 246 | -70.270% |
| 2026-08-03 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +3.831% | 24 | 222 | -81.311% |
| 2026-07-31 | 16.2000 | 19.8400 | 16.2000 | 19.8400 | -5.614% | 65 | 157 | -80.595% |
| 2026-07-30 | 20.5500 | 21.0200 | 20.5500 | 21.0200 | -24.929% | 60 | 97 | -81.684% |
| 2026-07-28 | 28.6300 | 28.6300 | 28.0000 | 28.0000 | +20.223% | 5 | 101 | -86.250% |
| 2026-07-27 | 23.2600 | 23.2900 | 23.2600 | 23.2900 | +9.343% | 8 | 102 | -83.469% |
| 2026-07-24 | 20.5000 | 21.4300 | 20.5000 | 21.3000 | +24.707% | 4 | 100 | -81.925% |
| 2026-07-23 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | +5.432% | 95 | 100 | -77.459% |
| 2026-07-22 | 18.3600 | 19.2000 | 16.2000 | 16.2000 | -7.481% | 10 | 96 | -76.235% |
| 2026-07-21 | 17.9200 | 18.0000 | 17.5100 | 17.5100 | -23.870% | 33 | 68 | -78.013% |
| 2026-07-20 | 21.3500 | 23.0000 | 21.3500 | 23.0000 | 0.000% | 24 | 45 | -83.261% |
| 2026-07-17 | 28.1000 | 28.1000 | 23.0000 | 23.0000 | +3.324% | 45 | 7 | -83.261% |
| 2026-07-16 | 23.4500 | 23.4500 | 22.2600 | 22.2600 | +6645.455% | 8 | 7 | -82.704% |
| 2026-07-08 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -13.158% | 2 | 59 | +1066.667% |
| 2026-06-22 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +111.111% | 2 | 59 | +913.158% |
| 2026-06-18 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -60.870% | 2 | 59 | +2038.889% |
| 2026-06-12 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +17.949% | 3 | 59 | +736.957% |
| 2026-05-28 | 0.4700 | 0.4700 | 0.2900 | 0.3900 | -30.357% | 4 | 59 | +887.179% |
| 2026-05-21 | 0.7300 | 0.7300 | 0.5600 | 0.5600 | -22.222% | 2 | 59 | +587.500% |
| 2026-05-20 | 0.7000 | 0.7700 | 0.7000 | 0.7200 | -25.000% | 12 | 47 | +434.722% |
| 2026-05-19 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +17.073% | 2 | 45 | +301.042% |
| 2026-05-18 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +2.500% | 5 | 40 | +369.512% |
| 2026-05-15 | 0.8500 | 0.8700 | 0.8000 | 0.8000 | +33.333% | 26 | 34 | +381.250% |
| 2026-05-14 | 0.6000 | 0.6400 | 0.6000 | 0.6000 | -24.051% | 14 | 21 | +541.667% |
| 2026-05-12 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | -3.659% | 2 | 20 | +387.342% |
| 2026-05-08 | 0.6300 | 0.8200 | 0.6300 | 0.8200 | -33.871% | 2 | 20 | +369.512% |
| 2026-05-05 | 1.1900 | 1.2700 | 1.1900 | 1.2400 | -10.145% | 5 | 16 | +210.484% |
| 2026-05-04 | 1.4300 | 1.4300 | 1.2600 | 1.3800 | -27.368% | 16 | 12 | +178.986% |
| 2026-04-29 | 1.9000 | 2.0300 | 1.9000 | 1.9000 | -17.391% | 7 | 14 | +102.632% |
| 2026-04-28 | 2.2700 | 2.3600 | 2.2700 | 2.3000 | +15.000% | 8 | 9 | +67.391% |
| 2026-04-27 | 1.8000 | 2.0000 | 1.8000 | 2.0000 | +21.951% | 5 | 5 | +92.500% |
| 2026-04-24 | 1.5900 | 1.6400 | 1.5900 | 1.6400 | -75.152% | 3 | 2 | +134.756% |
| 2026-04-08 | 6.1000 | 6.6000 | 6.1000 | 6.6000 | 0.000% | 2 | 2 | -41.667% |