SOXS261120P00050000
SOXS Nov 20 2026 50.00 Put
optionOPRA
EODOct 15, 2026
10.46USD-7.841%(-0.89)11Vol1,187OI
SOXS261120P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 8.9500 | 10.4600 | 8.9500 | 10.4600 | -7.841% | 11 | 1,194 | 0.000% |
| 2026-10-14 | 11.5500 | 11.6000 | 11.3500 | 11.3500 | -17.873% | 32 | 1,171 | -7.841% |
| 2026-10-13 | 12.7500 | 13.9500 | 12.7500 | 13.8200 | -5.986% | 19 | 1,169 | -24.313% |
| 2026-10-12 | 15.2000 | 15.4000 | 14.7000 | 14.7000 | -13.274% | 20 | 1,151 | -28.844% |
| 2026-10-09 | 17.0000 | 17.1500 | 16.8000 | 16.9500 | -3.143% | 30 | 1,135 | -38.289% |
| 2026-10-08 | 18.5700 | 18.5700 | 17.5000 | 17.5000 | -8.854% | 4 | 1,132 | -40.229% |
| 2026-10-07 | 19.1000 | 19.2000 | 19.1000 | 19.2000 | -9.647% | 2 | 1,131 | -45.521% |
| 2026-10-06 | 21.4000 | 21.5000 | 21.2500 | 21.2500 | +3.406% | 46 | 1,116 | -50.776% |
| 2026-10-05 | 20.7500 | 20.7500 | 20.5500 | 20.5500 | -4.419% | 2 | 1,115 | -49.100% |
| 2026-10-02 | 22.4000 | 22.4000 | 21.3000 | 21.5000 | +8.641% | 96 | 1,073 | -51.349% |
| 2026-10-01 | 18.9000 | 19.9000 | 18.7000 | 19.7900 | +4.987% | 125 | 1,044 | -47.145% |
| 2026-09-30 | 18.6500 | 18.9500 | 18.3500 | 18.8500 | +1.617% | 222 | 923 | -44.509% |
| 2026-09-29 | 19.5000 | 19.5000 | 18.5000 | 18.5500 | +6.000% | 592 | 613 | -43.612% |
| 2026-09-28 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -9.326% | 1 | 612 | -40.229% |
| 2026-09-25 | 19.2500 | 19.3000 | 19.2500 | 19.3000 | +4.043% | 2 | 611 | -45.803% |
| 2026-09-24 | 17.5000 | 18.5500 | 17.5000 | 18.5500 | -4.872% | 418 | 274 | -43.612% |
| 2026-09-22 | 18.4000 | 19.5000 | 18.4000 | 19.5000 | +9.859% | 172 | 279 | -46.359% |
| 2026-09-21 | 16.3000 | 17.9000 | 16.3000 | 17.7500 | +36.960% | 6 | 281 | -41.070% |
| 2026-09-18 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | +9.738% | 3 | 281 | -19.290% |
| 2026-09-17 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | +21.627% | 1 | 281 | -11.431% |
| 2026-09-16 | 10.9100 | 11.0400 | 9.7100 | 9.7100 | -1.919% | 7 | 278 | +7.724% |
| 2026-09-14 | 10.2100 | 10.3800 | 9.9000 | 9.9000 | -24.600% | 62 | 240 | +5.657% |
| 2026-09-11 | 13.2500 | 13.5600 | 13.1300 | 13.1300 | +4.622% | 101 | 188 | -20.335% |
| 2026-09-10 | 12.7500 | 12.7500 | 12.4500 | 12.5500 | -10.993% | 6 | 186 | -16.653% |
| 2026-09-09 | 14.3000 | 14.6000 | 14.1000 | 14.1000 | +19.492% | 13 | 179 | -25.816% |
| 2026-09-04 | 11.7000 | 12.0600 | 11.6900 | 11.8000 | +20.408% | 44 | 160 | -11.356% |
| 2026-09-03 | 9.5000 | 9.8000 | 8.9000 | 9.8000 | -4.016% | 42 | 144 | +6.735% |
| 2026-09-02 | 9.9800 | 10.4900 | 9.9600 | 10.2100 | -3.223% | 46 | 121 | +2.449% |
| 2026-09-01 | 10.1100 | 10.5700 | 10.1100 | 10.5500 | -11.120% | 7 | 116 | -0.853% |
| 2026-08-31 | 11.9000 | 11.9000 | 11.8700 | 11.8700 | -4.274% | 2 | 115 | -11.879% |
| 2026-08-28 | 12.7500 | 12.7500 | 12.4000 | 12.4000 | -3.876% | 5 | 117 | -15.645% |
| 2026-08-24 | 12.7000 | 12.9000 | 12.6000 | 12.9000 | -9.790% | 9 | 120 | -18.915% |
| 2026-08-21 | 14.4000 | 14.4000 | 14.3000 | 14.3000 | -4.348% | 3 | 121 | -26.853% |
| 2026-08-20 | 15.0000 | 15.0000 | 14.8800 | 14.9500 | -0.333% | 13 | 111 | -30.033% |
| 2026-08-19 | 14.8500 | 15.0000 | 14.8500 | 15.0000 | -6.250% | 2 | 110 | -30.267% |
| 2026-08-18 | 16.7000 | 16.7000 | 15.7500 | 16.0000 | -14.894% | 117 | 43 | -34.625% |
| 2026-08-17 | 19.5000 | 19.5000 | 18.8000 | 18.8000 | +6.215% | 10 | 43 | -44.362% |
| 2026-08-14 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -7.716% | 4 | 39 | -40.904% |
| 2026-08-13 | 19.1800 | 19.1800 | 19.1800 | 19.1800 | +4.923% | 2 | 39 | -45.464% |
| 2026-08-10 | 19.2900 | 19.2900 | 18.2800 | 18.2800 | -6.639% | 2 | 39 | -42.779% |
| 2026-08-07 | 19.6000 | 19.7000 | 19.5500 | 19.5800 | -2.587% | 6 | 40 | -46.578% |
| 2026-08-04 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +25.625% | 1 | 40 | -47.960% |
| 2026-08-03 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -13.654% | 1 | 39 | -34.625% |
| 2026-07-31 | 20.2000 | 20.2000 | 18.4300 | 18.5300 | +2.944% | 6 | 35 | -43.551% |
| 2026-07-30 | 17.5000 | 18.0000 | 17.5000 | 18.0000 | +11.801% | 3 | 36 | -41.889% |
| 2026-07-29 | 16.2000 | 16.2000 | 15.3300 | 16.1000 | -3.303% | 22 | 22 | -35.031% |
| 2026-07-28 | 16.8000 | 17.0500 | 16.5500 | 16.6500 | -18.582% | 11 | 18 | -37.177% |
| 2026-07-27 | 20.2000 | 20.4500 | 18.5000 | 20.4500 | -2.619% | 3 | 16 | -48.851% |
| 2026-07-24 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -6.667% | 1 | 15 | -50.190% |
| 2026-07-21 | 22.0000 | 22.5000 | 22.0000 | 22.5000 | +8.959% | 33 | 46 | -53.511% |
| 2026-07-20 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +2.481% | 5 | 41 | -49.346% |
| 2026-07-17 | 19.2000 | 20.1500 | 19.2000 | 20.1500 | -4.728% | 5 | 36 | -48.089% |
| 2026-07-16 | 20.9700 | 21.1500 | 20.6500 | 21.1500 | -54.418% | 36 | 36 | -50.544% |
| 2026-07-01 | 46.4000 | 46.4000 | 46.4000 | 46.4000 | 0.000% | 200 | 0 | -77.457% |