SOXS261120P00040000
SOXS Nov 20 2026 40.00 Put
optionOPRA
EODOct 15, 2026
4.61USD-7.800%(-0.39)136Vol535OI
SOXS261120P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.7500 | 4.7500 | 3.4000 | 4.6100 | -7.800% | 136 | 732 | 0.000% |
| 2026-10-14 | 5.7500 | 5.8000 | 5.0000 | 5.0000 | -20.635% | 522 | 429 | -7.800% |
| 2026-10-13 | 6.1300 | 6.3000 | 6.0000 | 6.3000 | -10.000% | 16 | 428 | -26.825% |
| 2026-10-12 | 8.2300 | 8.2300 | 6.9000 | 7.0000 | -24.973% | 14 | 434 | -34.143% |
| 2026-10-08 | 10.1200 | 10.3300 | 9.3000 | 9.3300 | -15.566% | 123 | 360 | -50.589% |
| 2026-10-07 | 10.4000 | 11.0500 | 10.4000 | 11.0500 | -11.102% | 12 | 349 | -58.281% |
| 2026-10-06 | 12.2500 | 12.4700 | 12.2500 | 12.4300 | +2.727% | 22 | 337 | -62.912% |
| 2026-10-05 | 11.8400 | 12.2500 | 11.7000 | 12.1000 | -3.355% | 75 | 283 | -61.901% |
| 2026-10-02 | 12.6000 | 13.3000 | 12.4000 | 12.5200 | +13.509% | 119 | 245 | -63.179% |
| 2026-10-01 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | +4.451% | 1 | 244 | -58.205% |
| 2026-09-30 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | -1.950% | 2 | 242 | -56.345% |
| 2026-09-29 | 11.2000 | 11.2000 | 10.7700 | 10.7700 | +12.188% | 4 | 240 | -57.196% |
| 2026-09-28 | 9.7500 | 9.7500 | 9.6000 | 9.6000 | -16.955% | 3 | 240 | -51.979% |
| 2026-09-25 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | +10.622% | 1 | 240 | -60.121% |
| 2026-09-23 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -3.687% | 1 | 239 | -55.885% |
| 2026-09-22 | 10.4500 | 10.8500 | 10.4500 | 10.8500 | +6.791% | 4 | 241 | -57.512% |
| 2026-09-21 | 9.7000 | 10.4000 | 9.7000 | 10.1600 | +56.308% | 7 | 239 | -54.626% |
| 2026-09-18 | 6.2500 | 6.5000 | 6.2500 | 6.5000 | +8.333% | 12 | 229 | -29.077% |
| 2026-09-17 | 5.5000 | 6.0000 | 5.5000 | 6.0000 | +33.333% | 19 | 215 | -23.167% |
| 2026-09-16 | 5.0000 | 5.0000 | 4.5000 | 4.5000 | 0.000% | 4 | 215 | +2.444% |
| 2026-09-15 | 4.3700 | 4.5000 | 4.3700 | 4.5000 | -5.660% | 2 | 215 | +2.444% |
| 2026-09-14 | 4.8000 | 4.8800 | 4.7700 | 4.7700 | -29.853% | 15 | 215 | -3.354% |
| 2026-09-11 | 7.0800 | 7.0800 | 6.8000 | 6.8000 | +4.615% | 2 | 214 | -32.206% |
| 2026-09-10 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -13.679% | 2 | 215 | -29.077% |
| 2026-09-09 | 7.7100 | 7.9500 | 7.5300 | 7.5300 | +0.400% | 13 | 206 | -38.778% |
| 2026-09-08 | 7.5900 | 7.8500 | 7.4000 | 7.5000 | +19.048% | 62 | 152 | -38.533% |
| 2026-09-04 | 6.2300 | 6.3000 | 5.9200 | 6.3000 | +36.364% | 26 | 133 | -26.825% |
| 2026-09-03 | 4.7500 | 4.7500 | 4.6200 | 4.6200 | -7.600% | 2 | 133 | -0.216% |
| 2026-09-02 | 4.9300 | 5.0500 | 4.9300 | 5.0000 | -3.846% | 7 | 126 | -7.800% |
| 2026-09-01 | 5.1000 | 5.4100 | 5.1000 | 5.2000 | -16.129% | 26 | 110 | -11.346% |
| 2026-08-31 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | -7.463% | 2 | 110 | -25.645% |
| 2026-08-28 | 7.5000 | 7.8000 | 6.5600 | 6.7000 | -16.250% | 48 | 106 | -31.194% |
| 2026-08-27 | 7.9900 | 8.0400 | 7.6200 | 8.0000 | +6.667% | 44 | 62 | -42.375% |
| 2026-08-26 | 7.2000 | 7.5000 | 7.2000 | 7.5000 | -1.316% | 28 | 65 | -38.533% |
| 2026-08-25 | 7.3500 | 7.6500 | 7.3500 | 7.6000 | +3.401% | 26 | 40 | -39.342% |
| 2026-08-24 | 7.4000 | 7.4000 | 7.2000 | 7.3500 | -13.529% | 8 | 38 | -37.279% |
| 2026-08-21 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 1 | 37 | -45.765% |
| 2026-08-20 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -4.494% | 2 | 37 | -45.765% |
| 2026-08-19 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -24.126% | 2 | 35 | -48.202% |
| 2026-08-17 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | +7.912% | 1 | 34 | -60.699% |
| 2026-08-14 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -9.417% | 1 | 34 | -57.590% |
| 2026-08-13 | 12.0000 | 12.5000 | 12.0000 | 12.0000 | +2.564% | 7 | 31 | -61.583% |
| 2026-08-12 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +6.364% | 2 | 29 | -60.598% |
| 2026-08-11 | 11.4500 | 11.4500 | 11.0000 | 11.0000 | -7.173% | 6 | 26 | -58.091% |
| 2026-08-10 | 13.0500 | 13.0500 | 11.8500 | 11.8500 | -12.868% | 2 | 25 | -61.097% |
| 2026-08-07 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +2.719% | 1 | 25 | -66.103% |
| 2026-08-05 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | -6.431% | 1 | 24 | -65.181% |
| 2026-08-04 | 13.6000 | 14.5500 | 13.6000 | 14.1500 | +36.451% | 4 | 22 | -67.420% |
| 2026-08-03 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | -12.342% | 1 | 21 | -55.545% |
| 2026-07-31 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | +7.545% | 1 | 24 | -61.031% |
| 2026-07-30 | 11.0000 | 11.7000 | 11.0000 | 11.0000 | +10.000% | 13 | 16 | -58.091% |
| 2026-07-29 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.542% | 1 | 16 | -53.900% |
| 2026-07-28 | 11.4000 | 11.4000 | 10.5200 | 10.7000 | -21.898% | 7 | 12 | -56.916% |
| 2026-07-24 | 14.3100 | 14.3100 | 13.7000 | 13.7000 | -8.667% | 3 | 10 | -66.350% |
| 2026-07-23 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -3.163% | 1 | 11 | -69.267% |
| 2026-07-22 | 15.4900 | 15.4900 | 15.4900 | 15.4900 | +3.267% | 1 | 11 | -70.239% |
| 2026-07-21 | 14.8000 | 15.4500 | 14.8000 | 15.0000 | +10.294% | 5 | 10 | -69.267% |
| 2026-07-20 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +8.194% | 1 | 9 | -66.103% |
| 2026-07-17 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | -13.310% | 1 | 8 | -63.325% |
| 2026-07-16 | 15.0000 | 15.0000 | 14.5000 | 14.5000 | -40.816% | 11 | 8 | -68.207% |
| 2026-04-17 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | 0.000% | 1 | 1 | -81.184% |