SOXS261120C00070000
SOXS Nov 20 2026 70.00 Call
optionOPRA
EODOct 15, 2026
1.81USD+69.159%(+0.74)360Vol309OI
SOXS261120C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.7800 | 2.4500 | 1.7500 | 1.8100 | +69.159% | 360 | 274 | 0.000% |
| 2026-10-14 | 0.7500 | 1.1200 | 0.7000 | 1.0700 | +69.841% | 12 | 267 | +69.159% |
| 2026-10-13 | 0.6500 | 0.8500 | 0.5400 | 0.6300 | +65.789% | 45 | 245 | +187.302% |
| 2026-10-12 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -32.143% | 3 | 245 | +376.316% |
| 2026-10-08 | 0.5200 | 0.5600 | 0.2400 | 0.5600 | +133.333% | 32 | 276 | +223.214% |
| 2026-10-07 | 0.2400 | 0.2400 | 0.2000 | 0.2400 | +50.000% | 35 | 253 | +654.167% |
| 2026-10-06 | 0.1800 | 0.1900 | 0.1500 | 0.1600 | -40.741% | 54 | 252 | +1031.250% |
| 2026-10-05 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -22.857% | 17 | 252 | +570.370% |
| 2026-10-02 | 0.3000 | 0.5600 | 0.2700 | 0.3500 | -18.605% | 35 | 283 | +417.143% |
| 2026-10-01 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -21.818% | 1 | 283 | +320.930% |
| 2026-09-30 | 0.6200 | 0.6200 | 0.5500 | 0.5500 | -11.290% | 3 | 284 | +229.091% |
| 2026-09-29 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -11.429% | 6 | 284 | +191.935% |
| 2026-09-28 | 0.8000 | 0.9000 | 0.7000 | 0.7000 | +12.903% | 3 | 284 | +158.571% |
| 2026-09-25 | 0.7500 | 0.7500 | 0.6000 | 0.6200 | -27.059% | 55 | 288 | +191.935% |
| 2026-09-24 | 1.0000 | 1.1400 | 0.8500 | 0.8500 | -5.556% | 79 | 381 | +112.941% |
| 2026-09-23 | 0.8800 | 0.9900 | 0.8500 | 0.9000 | 0.000% | 174 | 282 | +101.111% |
| 2026-09-22 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | -23.077% | 14 | 282 | +101.111% |
| 2026-09-21 | 1.6000 | 1.6000 | 1.1700 | 1.1700 | -46.083% | 49 | 287 | +54.701% |
| 2026-09-18 | 2.7000 | 2.7200 | 2.1700 | 2.1700 | -23.322% | 27 | 312 | -16.590% |
| 2026-09-17 | 3.3400 | 3.3400 | 2.7200 | 2.8300 | -39.400% | 97 | 335 | -36.042% |
| 2026-09-16 | 3.9500 | 4.6700 | 3.9000 | 4.6700 | -8.431% | 15 | 333 | -61.242% |
| 2026-09-15 | 4.6000 | 5.1000 | 4.1800 | 5.1000 | +2.000% | 12 | 334 | -64.510% |
| 2026-09-14 | 5.7000 | 5.7700 | 4.7600 | 5.0000 | +66.667% | 39 | 310 | -63.800% |
| 2026-09-11 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -28.741% | 10 | 321 | -39.667% |
| 2026-09-10 | 4.5300 | 4.5300 | 4.2100 | 4.2100 | +25.672% | 6 | 320 | -57.007% |
| 2026-09-09 | 3.5000 | 3.5000 | 3.3500 | 3.3500 | +3.077% | 4 | 347 | -45.970% |
| 2026-09-08 | 3.6000 | 3.6000 | 3.1800 | 3.2500 | -15.584% | 27 | 336 | -44.308% |
| 2026-09-04 | 4.2000 | 4.5000 | 3.8500 | 3.8500 | -26.667% | 82 | 334 | -52.987% |
| 2026-09-03 | 7.0500 | 7.1000 | 5.1500 | 5.2500 | -16.000% | 25 | 335 | -65.524% |
| 2026-09-02 | 6.3200 | 7.0500 | 5.9500 | 6.2500 | -3.994% | 51 | 338 | -71.040% |
| 2026-09-01 | 7.0300 | 7.0300 | 6.1000 | 6.5100 | +16.250% | 35 | 326 | -72.197% |
| 2026-08-31 | 6.0000 | 6.0000 | 5.6000 | 5.6000 | -3.114% | 21 | 346 | -67.679% |
| 2026-08-28 | 5.3200 | 6.5000 | 5.3200 | 5.7800 | +15.600% | 13 | 341 | -68.685% |
| 2026-08-27 | 5.1500 | 5.6300 | 5.0000 | 5.0000 | -19.355% | 42 | 338 | -63.800% |
| 2026-08-26 | 6.2000 | 6.7100 | 6.2000 | 6.2000 | -6.061% | 7 | 332 | -70.806% |
| 2026-08-25 | 6.3000 | 6.9500 | 6.2000 | 6.6000 | -16.456% | 19 | 347 | -72.576% |
| 2026-08-24 | 7.8700 | 8.7500 | 7.8700 | 7.9000 | +21.352% | 25 | 325 | -77.089% |
| 2026-08-21 | 5.9100 | 7.0000 | 5.9100 | 6.5100 | 0.000% | 160 | 184 | -72.197% |
| 2026-08-20 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -8.310% | 1 | 184 | -72.197% |
| 2026-08-19 | 6.6400 | 7.5000 | 6.3700 | 7.1000 | +18.136% | 17 | 193 | -74.507% |
| 2026-08-18 | 5.1000 | 6.2100 | 5.1000 | 6.0100 | +64.658% | 67 | 149 | -69.884% |
| 2026-08-17 | 3.7500 | 3.7600 | 3.5000 | 3.6500 | -20.652% | 25 | 130 | -50.411% |
| 2026-08-14 | 4.9200 | 4.9200 | 4.6000 | 4.6000 | +2.222% | 43 | 100 | -60.652% |
| 2026-08-13 | 4.6400 | 4.8600 | 4.5000 | 4.5000 | -14.611% | 36 | 84 | -59.778% |
| 2026-08-12 | 5.3300 | 5.5000 | 5.1300 | 5.2700 | -28.299% | 15 | 93 | -65.655% |
| 2026-08-11 | 7.5000 | 7.5000 | 7.3500 | 7.3500 | -10.693% | 32 | 107 | -75.374% |
| 2026-08-10 | 8.0500 | 8.2300 | 8.0500 | 8.2300 | +2.747% | 14 | 98 | -78.007% |
| 2026-08-07 | 8.0000 | 8.0100 | 8.0000 | 8.0100 | -11.000% | 30 | 69 | -77.403% |
| 2026-08-06 | 11.3200 | 11.3200 | 9.0000 | 9.0000 | -9.639% | 6 | 69 | -79.889% |
| 2026-08-05 | 9.5000 | 10.2100 | 9.1500 | 9.9600 | +3.642% | 4 | 67 | -81.827% |
| 2026-08-04 | 11.1200 | 11.4300 | 9.6100 | 9.6100 | -36.442% | 12 | 66 | -81.165% |
| 2026-08-03 | 16.3500 | 16.3500 | 14.9100 | 15.1200 | -2.703% | 29 | 45 | -88.029% |
| 2026-07-31 | 13.7800 | 15.6000 | 13.7800 | 15.5400 | -7.335% | 14 | 51 | -88.353% |
| 2026-07-30 | 18.4000 | 18.4000 | 16.1700 | 16.7700 | -40.511% | 32 | 39 | -89.207% |
| 2026-07-29 | 24.4700 | 29.7500 | 24.4700 | 28.1900 | +23.154% | 27 | 36 | -93.579% |
| 2026-07-28 | 24.9000 | 24.9000 | 22.8900 | 22.8900 | +11.117% | 11 | 33 | -92.093% |
| 2026-07-27 | 18.3500 | 20.6000 | 18.3500 | 20.6000 | +17.446% | 50 | 7 | -91.214% |
| 2026-07-24 | 16.1100 | 17.5400 | 16.1100 | 17.5400 | +29.256% | 8 | 8 | -89.681% |
| 2026-07-23 | 14.3300 | 14.3300 | 13.5500 | 13.5700 | -9.533% | 4 | 5 | -86.662% |
| 2026-07-21 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -16.481% | 1 | 5 | -87.933% |
| 2026-07-20 | 17.1000 | 17.9600 | 17.1000 | 17.9600 | -18.364% | 5 | 1 | -89.922% |
| 2026-07-17 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +24344.444% | 1 | 1 | -91.773% |
| 2026-06-30 | 0.1000 | 0.1100 | 0.0900 | 0.0900 | -70.000% | 30 | 264 | +1911.111% |
| 2026-06-16 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -21.053% | 100 | 264 | +503.333% |
| 2026-06-12 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -2.564% | 8 | 266 | +376.316% |
| 2026-06-11 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -30.357% | 50 | 216 | +364.103% |
| 2026-06-10 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +24.444% | 1 | 215 | +223.214% |
| 2026-06-08 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -18.182% | 1 | 215 | +302.222% |
| 2026-06-05 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | +27.907% | 53 | 163 | +229.091% |
| 2026-06-02 | 0.4200 | 0.4300 | 0.3800 | 0.4300 | +16.216% | 121 | 158 | +320.930% |
| 2026-05-29 | 0.4600 | 0.4600 | 0.3600 | 0.3700 | +2.778% | 3 | 156 | +389.189% |
| 2026-05-28 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +20.000% | 1 | 155 | +402.778% |
| 2026-05-26 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -47.368% | 6 | 155 | +503.333% |
| 2026-05-22 | 0.8900 | 0.8900 | 0.5700 | 0.5700 | +3.636% | 111 | 54 | +217.544% |
| 2026-05-11 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | +5.769% | 2 | 57 | +229.091% |
| 2026-05-08 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | -26.761% | 4 | 54 | +248.077% |
| 2026-05-07 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -5.333% | 2 | 53 | +154.930% |
| 2026-05-05 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | -29.245% | 3 | 51 | +141.333% |
| 2026-05-04 | 0.9800 | 1.1600 | 0.9800 | 1.0600 | -5.357% | 12 | 43 | +70.755% |
| 2026-05-01 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -6.667% | 3 | 42 | +61.607% |
| 2026-04-30 | 1.2400 | 1.2400 | 1.0600 | 1.2000 | -14.286% | 8 | 36 | +50.833% |
| 2026-04-29 | 1.5400 | 1.5400 | 1.4000 | 1.4000 | -4.110% | 2 | 35 | +29.286% |
| 2026-04-24 | 1.3500 | 1.4800 | 1.3500 | 1.4600 | -9.877% | 7 | 37 | +23.973% |
| 2026-04-23 | 1.5500 | 1.7900 | 1.5400 | 1.6200 | -24.651% | 6 | 32 | +11.728% |
| 2026-04-16 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | -50.575% | 2 | 32 | -15.814% |
| 2026-04-09 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -9.186% | 5 | 31 | -58.391% |
| 2026-04-08 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -43.581% | 1 | 36 | -62.213% |
| 2026-04-06 | 8.4000 | 8.4900 | 8.4000 | 8.4900 | -26.810% | 6 | 36 | -78.681% |
| 2026-03-31 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | 0.000% | 30 | 30 | -84.397% |