Dark

SOXS20270115C1
SOXS Jan 15 2027 1.00 Call (SOXS270115C00001000)
option OPRA

EOD

Jul 8, 2026

3.60-10.000%(-0.40)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.7300	3.9000	3.6000	3.6000	-10.000%	122	3,920	0.000%
2026-07-07	3.8500	4.1800	3.8000	4.0000	+26.984%	89	3,818	-10.000%
2026-07-06	2.9300	3.1500	2.9300	3.1500	-14.402%	401	3,820	+14.286%
2026-07-02	2.8500	3.7000	2.8500	3.6800	+22.667%	44	3,852	-2.174%
2026-07-01	2.7400	3.0000	2.6600	3.0000	+25.000%	1,012	3,852	+20.000%
2026-06-30	2.7200	2.7200	2.4000	2.4000	-15.789%	2,081	3,058	+50.000%
2026-06-29	3.3500	3.5400	2.8500	2.8500	-17.391%	80	1,079	+26.316%
2026-06-26	3.2000	3.4500	2.7500	3.4500	+21.053%	431	1,081	+4.348%
2026-06-25	2.6200	3.1100	2.6200	2.8500	-4.682%	403	1,050	+26.316%
2026-06-23	3.0400	3.1300	2.9800	2.9900	+17.717%	171	665	+20.401%
2026-06-22	2.8500	3.2000	2.4800	2.5400	-9.609%	160	522	+41.732%
2026-06-18	3.0000	3.0000	2.6400	2.8100	-16.119%	297	108	+28.114%
2026-06-17	3.4000	3.4000	3.1000	3.3500	-6.944%	148	108	+7.463%
2026-06-16	3.1700	3.6000	3.1700	3.6000	+18.421%	6	108	0.000%
2026-06-15	3.2500	3.4100	3.0400	3.0400	-29.302%	82	82	+18.421%
2026-06-11	5.1000	5.1000	4.3000	4.3000	-16.505%	2	82	-16.279%
2026-06-09	5.0000	5.8000	5.0000	5.1500	+15.213%	7	81	-30.097%
2026-06-08	4.8400	4.8400	4.4700	4.4700	-14.038%	8	86	-19.463%
2026-06-05	4.9000	5.2000	4.9000	5.2000	+25.301%	20	79	-30.769%
2026-06-04	4.7000	4.7000	4.1200	4.1500	+3.750%	35	66	-13.253%
2026-06-03	4.0000	4.0000	3.9000	4.0000	-8.257%	15	70	-10.000%
2026-06-02	4.3600	4.3600	4.3600	4.3600	-16.154%	1	57	-17.431%
2026-06-01	5.5600	5.5600	5.2000	5.2000	-3.346%	9	56	-30.769%
2026-05-29	5.2000	5.3800	5.2000	5.3800	-21.460%	11	53	-33.086%
2026-05-22	6.8500	6.8500	6.8500	6.8500	-8.300%	2	45	-47.445%
2026-05-21	7.4700	7.4700	7.4700	7.4700	-3.364%	18	53	-51.807%
2026-05-20	7.7300	7.7300	7.7300	7.7300	-19.979%	20	53	-53.428%
2026-05-19	9.6600	9.6600	9.6600	9.6600	+15.000%	20	15	-62.733%
2026-05-12	8.3000	8.4600	8.3000	8.4000	-6.667%	14	15	-57.143%
2026-05-11	8.2000	9.0000	8.2000	9.0000	+12.360%	13	17	-60.000%
2026-05-08	8.5000	8.5500	8.0100	8.0100	-33.250%	45	38	-55.056%
2026-05-04	11.9700	12.0000	11.9500	12.0000	-5.586%	3	15	-70.000%
2026-05-01	12.7100	12.7100	12.7100	12.7100	-11.736%	1	12	-71.676%
2026-04-28	14.3000	14.4000	14.3000	14.4000	+7.784%	11	12	-75.000%
2026-04-27	13.3600	13.3600	13.3600	13.3600	+1,013.333%	2	1	-73.054%
2026-03-04	1.2000	1.2000	1.1500	1.2000	-2.439%	79	5,028	+200.000%
2026-03-03	1.2500	1.3200	1.2000	1.2300	+13.889%	334	4,975	+192.683%
2026-03-02	1.8000	1.8000	1.0600	1.0800	+1.887%	134	5,099	+233.333%
2026-02-27	1.1000	1.1000	0.9800	1.0600	+3.922%	276	5,116	+239.623%
2026-02-26	0.9000	1.0600	0.8900	1.0200	+14.607%	783	5,072	+252.941%
2026-02-25	0.9000	0.9000	0.8400	0.8900	-4.301%	288	5,475	+304.494%
2026-02-24	1.0100	1.0400	0.9100	0.9300	-7.921%	860	5,475	+287.097%
2026-02-23	0.9800	1.0800	0.9500	1.0100	+1.000%	199	5,085	+256.436%
2026-02-20	1.0500	1.1300	0.9800	1.0000	-6.542%	162	5,066	+260.000%
2026-02-19	0.8500	1.1000	0.8500	1.0700	-2.727%	86	5,005	+236.449%
2026-02-18	1.0500	1.1000	0.9700	1.1000	0.000%	120	4,957	+227.273%
2026-02-17	1.2000	1.2000	1.0300	1.1000	+6.796%	118	4,886	+227.273%
2026-02-13	1.0500	1.1500	1.0000	1.0300	-4.630%	46	4,808	+249.515%
2026-02-12	0.9200	1.0800	0.9200	1.0800	+13.684%	193	4,808	+233.333%
2026-02-11	1.0000	1.0500	0.9300	0.9500	-13.636%	140	4,782	+278.947%
2026-02-09	1.3200	1.3200	1.0100	1.1000	-2.655%	143	4,789	+227.273%
2026-02-06	1.5000	1.5000	1.1100	1.1300	-19.858%	1,175	4,710	+218.584%
2026-02-05	1.7200	1.7200	1.3600	1.4100	-2.759%	40	3,967	+155.319%
2026-02-04	1.2600	1.6500	1.2600	1.4500	+16.935%	5,137	3,942	+148.276%
2026-02-03	1.0900	1.3000	1.0900	1.2400	+10.714%	231	7,102	+190.323%
2026-02-02	1.1000	1.2500	1.0500	1.1200	-6.667%	5,092	7,217	+221.429%
2026-01-30	1.0600	1.2200	1.0400	1.2000	+14.286%	44	2,345	+200.000%
2026-01-29	1.0000	1.1500	0.9900	1.0500	0.000%	1,293	2,351	+242.857%
2026-01-28	1.2500	1.2500	1.0000	1.0500	-16.000%	337	1,236	+242.857%
2026-01-27	1.2500	1.2500	1.0500	1.2500	0.000%	141	1,166	+188.000%
2026-01-26	1.2700	1.2700	1.2000	1.2500	+1.626%	39	1,053	+188.000%
2026-01-23	1.2500	1.2500	1.2000	1.2300	-15.172%	343	1,042	+192.683%
2026-01-22	1.1000	1.4500	1.0200	1.4500	+16.000%	59	855	+148.276%
2026-01-21	1.3500	1.3500	1.1500	1.2500	-11.972%	101	838	+188.000%
2026-01-20	1.4200	1.4200	1.4200	1.4200	+1.429%	2	745	+153.521%
2026-01-16	1.3000	1.4200	1.3000	1.4000	0.000%	58	697	+157.143%
2026-01-15	1.4000	1.9400	1.2900	1.4000	-11.950%	116	697	+157.143%
2026-01-14	1.5000	1.6000	1.5000	1.5900	+9.655%	14	583	+126.415%
2026-01-13	1.5500	1.5500	1.4300	1.4500	-0.685%	16	563	+148.276%
2026-01-12	1.5400	1.5500	1.4600	1.4600	-5.806%	7	553	+146.575%
2026-01-09	1.8600	1.8600	1.5400	1.5500	-11.429%	62	549	+132.258%
2026-01-08	1.7500	1.7500	1.7500	1.7500	+3.550%	10	490	+105.714%
2026-01-07	1.6400	1.9500	1.6400	1.6900	+10.458%	26	497	+113.018%
2026-01-06	1.7000	1.7500	1.5300	1.5300	-15.470%	178	493	+135.294%
2026-01-05	1.8500	1.8900	1.7400	1.8100	-3.209%	60	415	+98.895%
2026-01-02	2.1000	2.1000	1.8700	1.8700	-18.696%	53	363	+92.513%
2025-12-31	2.3000	2.3000	2.3000	2.3000	+4.545%	1	335	+56.522%
2025-12-30	2.2000	2.2000	2.2000	2.2000	+2.326%	3	335	+63.636%
2025-12-29	2.1700	2.1700	2.1400	2.1500	0.000%	25	337	+67.442%
2025-12-26	2.2000	2.2000	2.1500	2.1500	-10.788%	2	337	+67.442%
2025-12-19	2.4100	2.4100	2.4100	2.4100	-4.743%	1	336	+49.378%
2025-12-18	2.5000	2.5300	2.5000	2.5300	-3.065%	41	336	+42.292%
2025-12-17	2.8500	2.8500	2.6100	2.6100	+0.385%	7	336	+37.931%
2025-12-16	2.6000	2.6000	2.6000	2.6000	+6.122%	5	338	+38.462%
2025-12-15	2.4500	2.4500	2.4500	2.4500	+5.150%	5	338	+46.939%
2025-12-12	2.2800	2.4000	2.2800	2.3300	+14.216%	96	333	+54.506%
2025-12-11	2.1700	2.1700	2.0400	2.0400	+2.000%	27	367	+76.471%
2025-12-10	2.0200	2.0200	2.0000	2.0000	-1.961%	10	342	+80.000%
2025-12-09	2.1000	2.1000	2.0400	2.0400	-3.774%	2	332	+76.471%
2025-12-08	2.1300	2.1300	2.0300	2.1200	-0.935%	55	330	+69.811%
2025-12-05	2.1000	2.1400	2.0700	2.1400	-2.727%	30	275	+68.224%
2025-12-04	2.2000	2.3100	2.2000	2.2000	+2.326%	60	245	+63.636%
2025-12-03	2.4000	2.5000	2.1500	2.1500	-10.417%	66	186	+67.442%
2025-12-02	2.4000	2.4000	2.4000	2.4000	-4.000%	10	124	+50.000%
2025-12-01	2.5000	2.5000	2.5000	2.5000	-12.281%	11	115	+44.000%
2025-11-28	2.8500	2.8500	2.8500	2.8500	-5.000%	1	104	+26.316%
2025-11-26	3.0000	3.0000	3.0000	3.0000	-8.537%	5	104	+20.000%
2025-11-25	3.2800	3.2800	3.2800	3.2800	+5.806%	1	104	+9.756%
2025-11-24	3.3000	3.3000	3.1000	3.1000	-0.641%	5	103	+16.129%
2025-11-20	3.1200	3.1200	3.1200	3.1200	-8.235%	1	103	+15.385%
2025-11-19	3.1500	3.4000	3.1500	3.4000	0.000%	32	104	+5.882%
2025-11-17	2.9000	3.4000	2.9000	3.4000	+20.567%	2	134	+5.882%
2025-11-14	2.9400	2.9400	2.8200	2.8200	-19.429%	9	135	+27.660%
2025-11-13	2.8000	3.5000	2.8000	3.5000	+36.187%	11	128	+2.857%
2025-11-12	2.7000	2.7000	2.5500	2.5700	-12.585%	17	119	+40.078%
2025-11-11	2.5800	2.9400	2.5800	2.9400	+6.909%	8	97	+22.449%
2025-11-10	2.7500	2.7500	2.7500	2.7500	-7.407%	1	97	+30.909%
2025-11-07	3.0500	3.0500	2.9700	2.9700	+12.075%	2	96	+21.212%
2025-11-06	2.7000	2.7000	2.6000	2.6500	+15.217%	21	96	+35.849%
2025-11-05	2.4700	2.5000	2.3000	2.3000	-15.129%	42	110	+56.522%
2025-11-04	2.5100	2.7100	2.5100	2.7100	+18.860%	43	82	+32.841%
2025-11-03	2.2800	2.2800	2.2800	2.2800	-0.870%	21	59	+57.895%
2025-10-31	2.3000	2.3000	2.3000	2.3000	-6.122%	20	59	+56.522%
2025-10-30	2.4100	2.4600	2.4000	2.4500	+6.522%	17	39	+46.939%
2025-10-29	2.3000	2.3000	2.3000	2.3000	-14.815%	1	23	+56.522%
2025-10-27	2.7000	2.7000	2.7000	2.7000	-2.527%	1	21	+33.333%
2025-10-24	2.7700	2.7700	2.7700	2.7700	-13.438%	2	21	+29.964%
2025-10-23	3.2000	3.2000	3.2000	3.2000	+12.281%	1	21	+12.500%
2025-10-20	2.8500	2.8500	2.8500	2.8500	-5.000%	1	22	+26.316%
2025-10-16	3.0000	3.0000	3.0000	3.0000	-9.091%	1	21	+20.000%
2025-10-15	3.3000	3.3000	3.3000	3.3000	+10.000%	2	20	+9.091%
2025-10-08	3.0000	3.0000	3.0000	3.0000	-15.730%	1	18	+20.000%
2025-10-07	3.5600	3.5600	3.5600	3.5600	-4.301%	1	18	+1.124%
2025-10-03	3.6000	3.7200	3.6000	3.7200	+4.494%	2	18	-3.226%
2025-10-02	3.7000	3.7000	3.5600	3.5600	-11.000%	7	16	+1.124%
2025-10-01	4.0000	4.0000	4.0000	4.0000	-10.112%	1	10	-10.000%
2025-09-18	4.4500	4.4500	4.4500	4.4500	-16.038%	2	179	-19.101%
2025-09-11	5.3000	5.3000	5.3000	5.3000	-19.084%	32	179	-32.075%
2025-09-03	6.5500	6.5500	6.5500	6.5500	+19.091%	2	147	-45.038%
2025-08-28	5.5000	5.5000	5.5000	5.5000	-5.660%	1	145	-34.545%
2025-08-25	5.8500	5.9000	5.8300	5.8300	-7.460%	3	144	-38.250%
2025-08-22	6.3000	6.3000	6.3000	6.3000	+4.132%	1	142	-42.857%
2025-08-20	6.5500	6.5500	6.0500	6.0500	+10.200%	3	152	-40.496%
2025-08-13	5.5400	5.5400	5.4800	5.4900	-18.060%	111	153	-34.426%
2025-08-08	6.7000	6.7000	6.7000	6.7000	-0.741%	1	42	-46.269%
2025-08-04	6.8300	6.8500	6.7500	6.7500	-7.280%	28	41	-46.667%
2025-08-01	7.2800	7.2800	7.2800	7.2800	+7.533%	5	56	-50.549%
2025-07-31	5.9100	6.7700	5.9100	6.7700	+4.961%	44	56	-46.824%
2025-07-22	6.7000	6.7000	6.4500	6.4500	+6.086%	66	38	-44.186%
2025-07-21	6.0800	6.0800	6.0800	6.0800	0.000%	2	68	-40.789%
2025-07-18	6.1000	6.1000	5.9800	6.0800	-7.879%	66	68	-40.789%
2025-07-14	6.3600	6.6000	6.3600	6.6000	+5.600%	2	5	-45.455%
2025-07-11	6.2500	6.2500	6.2500	6.2500	-10.714%	2	4	-42.400%
2025-06-27	7.0000	7.0000	7.0000	7.0000	0.000%	1	2	-48.571%
2025-06-24	7.0000	7.0000	7.0000	7.0000	-26.316%	1	2	-48.571%
2025-06-05	9.5000	9.5000	9.5000	9.5000	-19.218%	1	1	-62.105%
2025-05-12	11.7600	11.7600	11.7600	11.7600	-22.733%	20	30	-69.388%
2025-05-09	15.2200	15.2200	15.2200	15.2200	-6.396%	20	10	-76.347%
2025-05-05	16.3000	16.3000	16.2600	16.2600	0.000%	2	0	-77.860%