SOXS261120P00030000
SOXS Nov 20 2026 30.00 Put
optionOPRA
EODOct 15, 2026
1.11USD-17.164%(-0.23)199Vol1,505OI
SOXS261120P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.0500 | 1.1100 | 0.7500 | 1.1100 | -17.164% | 199 | 1,475 | 0.000% |
| 2026-10-14 | 1.4500 | 1.4700 | 1.2600 | 1.3400 | -27.957% | 199 | 1,697 | -17.164% |
| 2026-10-13 | 1.3700 | 1.8600 | 1.3100 | 1.8600 | -2.105% | 1,146 | 822 | -40.323% |
| 2026-10-12 | 2.5000 | 2.5000 | 1.8100 | 1.9000 | -33.099% | 147 | 820 | -41.579% |
| 2026-10-09 | 3.1500 | 3.2000 | 2.7800 | 2.8400 | -9.841% | 124 | 903 | -60.915% |
| 2026-10-08 | 4.0400 | 4.0400 | 3.1500 | 3.1500 | -28.409% | 604 | 1,255 | -64.762% |
| 2026-10-07 | 4.0000 | 4.4000 | 3.9000 | 4.4000 | -4.348% | 48 | 1,229 | -74.773% |
| 2026-10-06 | 5.1600 | 5.1700 | 4.6000 | 4.6000 | -5.930% | 65 | 1,230 | -75.870% |
| 2026-10-05 | 5.2400 | 5.2600 | 4.7500 | 4.8900 | -6.857% | 145 | 1,226 | -77.301% |
| 2026-10-02 | 5.5500 | 5.9000 | 5.2000 | 5.2500 | +11.229% | 362 | 1,054 | -78.857% |
| 2026-10-01 | 4.2600 | 4.8500 | 4.2000 | 4.7200 | +9.767% | 306 | 972 | -76.483% |
| 2026-09-30 | 4.3000 | 4.3000 | 4.0300 | 4.3000 | 0.000% | 101 | 922 | -74.186% |
| 2026-09-29 | 4.2500 | 4.5200 | 4.2500 | 4.3000 | +8.586% | 20 | 917 | -74.186% |
| 2026-09-28 | 4.5500 | 4.5500 | 3.5000 | 3.9600 | -17.500% | 23 | 925 | -71.970% |
| 2026-09-25 | 4.7000 | 4.9500 | 4.5000 | 4.8000 | +12.150% | 15 | 923 | -76.875% |
| 2026-09-24 | 4.2500 | 4.3000 | 4.1500 | 4.2800 | -3.820% | 172 | 840 | -74.065% |
| 2026-09-23 | 4.5800 | 4.7000 | 4.1000 | 4.4500 | -9.184% | 126 | 748 | -75.056% |
| 2026-09-22 | 4.1000 | 4.9000 | 4.0500 | 4.9000 | +16.114% | 436 | 378 | -77.347% |
| 2026-09-21 | 2.9200 | 4.2300 | 2.9200 | 4.2200 | +96.279% | 171 | 333 | -73.697% |
| 2026-09-18 | 1.9700 | 2.1500 | 1.8700 | 2.1500 | +28.743% | 110 | 263 | -48.372% |
| 2026-09-17 | 1.7000 | 1.9000 | 1.6400 | 1.6700 | +7.742% | 50 | 217 | -33.533% |
| 2026-09-16 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +25.000% | 1 | 216 | -28.387% |
| 2026-09-15 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | -10.791% | 7 | 213 | -10.484% |
| 2026-09-14 | 2.3000 | 2.3000 | 1.3900 | 1.3900 | -42.083% | 42 | 236 | -20.144% |
| 2026-09-11 | 2.4500 | 2.5000 | 2.4000 | 2.4000 | +2.128% | 4 | 233 | -53.750% |
| 2026-09-10 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -21.667% | 1 | 233 | -52.766% |
| 2026-09-09 | 3.7000 | 3.7000 | 3.0000 | 3.0000 | +0.334% | 43 | 203 | -63.000% |
| 2026-09-08 | 2.6500 | 3.1500 | 2.6500 | 2.9900 | +121.481% | 4 | 200 | -62.876% |
| 2026-09-03 | 1.5300 | 1.5300 | 1.3500 | 1.3500 | -20.588% | 11 | 204 | -17.778% |
| 2026-09-02 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -10.526% | 5 | 204 | -34.706% |
| 2026-09-01 | 2.0000 | 2.0300 | 1.9000 | 1.9000 | -15.556% | 16 | 214 | -41.579% |
| 2026-08-31 | 2.3600 | 2.3600 | 2.2500 | 2.2500 | -14.449% | 20 | 194 | -50.667% |
| 2026-08-28 | 3.0700 | 3.0700 | 2.6300 | 2.6300 | -20.303% | 49 | 193 | -57.795% |
| 2026-08-27 | 3.1500 | 3.3000 | 3.1500 | 3.3000 | +7.143% | 13 | 183 | -66.364% |
| 2026-08-26 | 3.1000 | 3.1000 | 2.9000 | 3.0800 | -0.645% | 9 | 179 | -63.961% |
| 2026-08-25 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.333% | 20 | 161 | -64.194% |
| 2026-08-24 | 3.4000 | 3.8100 | 3.0000 | 3.0000 | -22.280% | 62 | 139 | -63.000% |
| 2026-08-21 | 3.8200 | 3.8600 | 3.8200 | 3.8600 | +1.579% | 3 | 138 | -71.244% |
| 2026-08-20 | 3.7000 | 4.0300 | 3.7000 | 3.8000 | -7.767% | 4 | 135 | -70.789% |
| 2026-08-19 | 4.2500 | 4.2500 | 4.1200 | 4.1200 | -4.408% | 6 | 130 | -73.058% |
| 2026-08-18 | 4.8500 | 4.9000 | 4.3100 | 4.3100 | -24.518% | 26 | 124 | -74.246% |
| 2026-08-17 | 5.6300 | 6.0700 | 5.6300 | 5.7100 | +9.808% | 17 | 115 | -80.560% |
| 2026-08-14 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -9.565% | 3 | 112 | -78.654% |
| 2026-08-13 | 5.9200 | 5.9200 | 5.7500 | 5.7500 | -9.449% | 2 | 111 | -80.696% |
| 2026-08-12 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +16.514% | 2 | 113 | -82.520% |
| 2026-08-11 | 6.3600 | 6.3600 | 5.4500 | 5.4500 | -15.504% | 9 | 108 | -79.633% |
| 2026-08-10 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -8.120% | 1 | 107 | -82.791% |
| 2026-08-07 | 7.1000 | 7.1000 | 7.0000 | 7.0200 | +2.933% | 19 | 106 | -84.188% |
| 2026-08-06 | 7.4500 | 7.5000 | 6.8200 | 6.8200 | -16.319% | 8 | 106 | -83.724% |
| 2026-08-05 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +0.369% | 1 | 105 | -86.380% |
| 2026-08-04 | 7.1000 | 8.1200 | 7.1000 | 8.1200 | +53.208% | 48 | 70 | -86.330% |
| 2026-08-03 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -17.188% | 1 | 70 | -79.057% |
| 2026-07-31 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +10.345% | 3 | 68 | -82.656% |
| 2026-07-30 | 6.1200 | 6.1200 | 5.8000 | 5.8000 | +23.932% | 28 | 60 | -80.862% |
| 2026-07-29 | 5.2000 | 5.2000 | 4.6800 | 4.6800 | -15.676% | 19 | 48 | -76.282% |
| 2026-07-28 | 6.0000 | 6.0000 | 5.4800 | 5.5500 | -17.778% | 15 | 45 | -80.000% |
| 2026-07-27 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -10.359% | 1 | 45 | -83.556% |
| 2026-07-24 | 8.2500 | 8.2500 | 7.5000 | 7.5300 | -15.393% | 16 | 42 | -85.259% |
| 2026-07-23 | 8.6200 | 8.9000 | 8.6200 | 8.9000 | 0.000% | 2 | 41 | -87.528% |
| 2026-07-22 | 9.0000 | 9.0000 | 8.3500 | 8.9000 | 0.000% | 36 | 19 | -87.528% |
| 2026-07-21 | 8.5000 | 8.9000 | 8.0000 | 8.9000 | +17.105% | 5 | 16 | -87.528% |
| 2026-07-20 | 7.7500 | 7.7500 | 7.4500 | 7.6000 | +2.703% | 17 | 2 | -85.395% |
| 2026-07-17 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -69.796% | 2 | 2 | -85.000% |
| 2026-06-10 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +2.083% | 2 | 32 | -95.469% |
| 2026-05-26 | 23.8200 | 24.0000 | 23.8000 | 24.0000 | +11.111% | 13 | 23 | -95.375% |
| 2026-05-08 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +1.456% | 1 | 22 | -94.861% |
| 2026-05-07 | 21.2900 | 21.2900 | 21.2900 | 21.2900 | +1.866% | 1 | 21 | -94.786% |
| 2026-05-06 | 20.5800 | 20.9500 | 20.5800 | 20.9000 | +11.170% | 3 | 20 | -94.689% |
| 2026-04-27 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +28.328% | 1 | 20 | -94.096% |
| 2026-04-15 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -0.204% | 17 | 20 | -92.423% |
| 2026-04-14 | 14.6800 | 14.6800 | 14.6800 | 14.6800 | +48.283% | 17 | 20 | -92.439% |
| 2026-04-02 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +18.138% | 2 | 1 | -88.788% |
| 2026-03-30 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | 0.000% | 1 | 1 | -86.754% |