SOXS261120P00005000
SOXS Nov 20 2026 5.00 Put
optionOPRA
InactiveJul 14, 2026
2.35USD+2.620%(+0.06)7Vol1,692OI
SOXS261120P00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | +2.620% | 7 | 1,689 | 0.000% |
| 2026-07-13 | 2.3000 | 2.4000 | 2.2300 | 2.2900 | -4.583% | 120 | 1,739 | +2.620% |
| 2026-07-10 | 2.4000 | 2.4100 | 2.3500 | 2.4000 | -5.882% | 479 | 1,376 | -2.083% |
| 2026-07-09 | 2.5000 | 2.5500 | 2.5000 | 2.5500 | +10.870% | 27 | 1,377 | -7.843% |
| 2026-07-08 | 2.1900 | 2.3000 | 2.0800 | 2.3000 | +4.072% | 509 | 1,684 | +2.174% |
| 2026-07-07 | 2.2500 | 2.2500 | 2.1200 | 2.2100 | -12.992% | 405 | 1,792 | +6.335% |
| 2026-07-06 | 2.4500 | 2.5500 | 2.4500 | 2.5400 | +8.085% | 555 | 1,262 | -7.480% |
| 2026-07-02 | 2.4000 | 2.4000 | 2.3100 | 2.3500 | -6.746% | 137 | 1,181 | 0.000% |
| 2026-07-01 | 2.6400 | 2.6400 | 2.5200 | 2.5200 | -8.364% | 7 | 1,184 | -6.746% |
| 2026-06-30 | 2.7000 | 2.7500 | 2.7000 | 2.7500 | +7.843% | 23 | 1,179 | -14.545% |
| 2026-06-29 | 2.3000 | 2.5600 | 2.3000 | 2.5500 | +1.594% | 78 | 1,113 | -7.843% |
| 2026-06-26 | 2.5000 | 2.5100 | 2.4500 | 2.5100 | -2.713% | 13 | 1,101 | -6.375% |
| 2026-06-25 | 2.5500 | 2.6500 | 2.5500 | 2.5800 | +7.500% | 29 | 1,089 | -8.915% |
| 2026-06-24 | 2.5500 | 2.5500 | 2.4000 | 2.4000 | -6.250% | 15 | 1,085 | -2.083% |
| 2026-06-23 | 2.6000 | 2.6400 | 2.5600 | 2.5600 | -7.581% | 41 | 1,049 | -8.203% |
| 2026-06-22 | 2.6000 | 2.7900 | 2.6000 | 2.7700 | +0.727% | 233 | 1,049 | -15.162% |
| 2026-06-18 | 2.6100 | 2.7500 | 2.6100 | 2.7500 | +10.000% | 19 | 1,031 | -14.545% |
| 2026-06-17 | 2.3500 | 2.5300 | 2.3500 | 2.5000 | +6.383% | 111 | 1,003 | -6.000% |
| 2026-06-16 | 2.5300 | 2.5300 | 2.3000 | 2.3500 | -7.843% | 165 | 917 | 0.000% |
| 2026-06-15 | 2.5000 | 2.6000 | 2.3400 | 2.5500 | +8.974% | 15 | 916 | -7.843% |
| 2026-06-12 | 2.1800 | 2.3900 | 2.1800 | 2.3400 | +7.339% | 80 | 885 | +0.427% |
| 2026-06-11 | 2.1000 | 2.3000 | 2.0500 | 2.1800 | +14.136% | 36 | 866 | +7.798% |
| 2026-06-10 | 1.8600 | 1.9900 | 1.8200 | 1.9100 | +4.372% | 37 | 897 | +23.037% |
| 2026-06-09 | 2.0000 | 2.0000 | 1.8300 | 1.8300 | -9.852% | 67 | 892 | +28.415% |
| 2026-06-08 | 1.9200 | 2.0500 | 1.9000 | 2.0300 | +14.045% | 21 | 885 | +15.764% |
| 2026-06-05 | 1.9100 | 1.9400 | 1.7300 | 1.7800 | -17.972% | 131 | 928 | +32.022% |
| 2026-06-04 | 2.0500 | 2.1900 | 2.0000 | 2.1700 | -8.051% | 246 | 693 | +8.295% |
| 2026-06-03 | 2.0700 | 2.4200 | 2.0700 | 2.3600 | +14.010% | 152 | 667 | -0.424% |
| 2026-06-02 | 1.9000 | 2.0800 | 1.9000 | 2.0700 | +17.614% | 172 | 497 | +13.527% |
| 2026-06-01 | 1.7500 | 1.7800 | 1.7300 | 1.7600 | +2.924% | 74 | 428 | +33.523% |
| 2026-05-29 | 1.8100 | 1.8100 | 1.6700 | 1.7100 | +5.556% | 140 | 297 | +37.427% |
| 2026-05-28 | 1.5400 | 1.6800 | 1.5400 | 1.6200 | -1.818% | 9 | 291 | +45.062% |
| 2026-05-27 | 1.7700 | 1.7700 | 1.6400 | 1.6500 | -5.714% | 33 | 311 | +42.424% |
| 2026-05-26 | 1.5000 | 1.7500 | 1.4900 | 1.7500 | +25.899% | 159 | 202 | +34.286% |
| 2026-05-22 | 1.2800 | 1.3900 | 1.2200 | 1.3900 | +39.000% | 30 | 174 | +69.065% |
| 2026-05-19 | 1.0200 | 1.0200 | 0.9200 | 1.0000 | -11.504% | 32 | 172 | +135.000% |
| 2026-05-18 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | -15.038% | 57 | 115 | +107.965% |
| 2026-05-14 | 1.2800 | 1.3300 | 1.2800 | 1.3300 | +3.906% | 4 | 111 | +76.692% |
| 2026-05-13 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +6.667% | 1 | 110 | +83.594% |
| 2026-05-12 | 1.2200 | 1.2200 | 1.1000 | 1.2000 | -6.977% | 16 | 118 | +95.833% |
| 2026-05-11 | 1.1100 | 1.2900 | 1.1100 | 1.2900 | +30.303% | 31 | 92 | +82.171% |
| 2026-05-08 | 0.9500 | 1.0100 | 0.9500 | 0.9900 | +22.222% | 13 | 81 | +137.374% |
| 2026-05-07 | 0.8100 | 0.8300 | 0.8100 | 0.8100 | -10.000% | 56 | 25 | +190.123% |
| 2026-05-06 | 0.7200 | 0.9000 | 0.7200 | 0.9000 | +30.435% | 11 | 17 | +161.111% |
| 2026-05-05 | 0.5500 | 0.6900 | 0.5500 | 0.6900 | +15.000% | 10 | 11 | +240.580% |
| 2026-04-27 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 10 | +291.667% |
| 2026-04-24 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | 0.000% | 10 | 10 | +291.667% |