SOXS270115C00001000
SOXS Jan 15 2027 1.00 Call
optionOPRA
InactiveJul 14, 2026
3.25USD-11.685%(-0.43)4Vol3,920OI
SOXS270115C00001000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 3.4500 | 3.4500 | 3.2500 | 3.2500 | -11.685% | 4 | 3,920 | 0.000% |
| 2026-07-13 | 3.5800 | 3.7500 | 3.5800 | 3.6800 | +12.538% | 61 | 3,936 | -11.685% |
| 2026-07-10 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +2.830% | 2 | 3,936 | -0.612% |
| 2026-07-09 | 3.6000 | 3.6000 | 3.0000 | 3.1800 | -11.667% | 22 | 3,920 | +2.201% |
| 2026-07-08 | 3.7300 | 3.9000 | 3.6000 | 3.6000 | -10.000% | 122 | 3,818 | -9.722% |
| 2026-07-07 | 3.8500 | 4.1800 | 3.8000 | 4.0000 | +26.984% | 89 | 3,820 | -18.750% |
| 2026-07-06 | 2.9300 | 3.1500 | 2.9300 | 3.1500 | -14.402% | 401 | 3,832 | +3.175% |
| 2026-07-02 | 2.8500 | 3.7000 | 2.8500 | 3.6800 | +22.667% | 44 | 3,852 | -11.685% |
| 2026-07-01 | 2.7400 | 3.0000 | 2.6600 | 3.0000 | +25.000% | 1,012 | 3,058 | +8.333% |
| 2026-06-30 | 2.7200 | 2.7200 | 2.4000 | 2.4000 | -15.789% | 2,081 | 1,079 | +35.417% |
| 2026-06-29 | 3.3500 | 3.5400 | 2.8500 | 2.8500 | -17.391% | 80 | 1,081 | +14.035% |
| 2026-06-26 | 3.2000 | 3.4500 | 2.7500 | 3.4500 | +21.053% | 431 | 1,050 | -5.797% |
| 2026-06-25 | 2.6200 | 3.1100 | 2.6200 | 2.8500 | -4.682% | 403 | 665 | +14.035% |
| 2026-06-23 | 3.0400 | 3.1300 | 2.9800 | 2.9900 | +17.717% | 171 | 522 | +8.696% |
| 2026-06-22 | 2.8500 | 3.2000 | 2.4800 | 2.5400 | -9.609% | 160 | 430 | +27.953% |
| 2026-06-18 | 3.0000 | 3.0000 | 2.6400 | 2.8100 | -16.119% | 297 | 198 | +15.658% |
| 2026-06-17 | 3.4000 | 3.4000 | 3.1000 | 3.3500 | -6.944% | 148 | 108 | -2.985% |
| 2026-06-16 | 3.1700 | 3.6000 | 3.1700 | 3.6000 | +18.421% | 6 | 109 | -9.722% |
| 2026-06-15 | 3.2500 | 3.4100 | 3.0400 | 3.0400 | -29.302% | 82 | 82 | +6.908% |
| 2026-06-11 | 5.1000 | 5.1000 | 4.3000 | 4.3000 | -16.505% | 2 | 80 | -24.419% |
| 2026-06-09 | 5.0000 | 5.8000 | 5.0000 | 5.1500 | +15.213% | 7 | 86 | -36.893% |
| 2026-06-08 | 4.8400 | 4.8400 | 4.4700 | 4.4700 | -14.038% | 8 | 79 | -27.293% |
| 2026-06-05 | 4.9000 | 5.2000 | 4.9000 | 5.2000 | +25.301% | 20 | 66 | -37.500% |
| 2026-06-04 | 4.7000 | 4.7000 | 4.1200 | 4.1500 | +3.750% | 35 | 70 | -21.687% |
| 2026-06-03 | 4.0000 | 4.0000 | 3.9000 | 4.0000 | -8.257% | 15 | 57 | -18.750% |
| 2026-06-02 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -16.154% | 1 | 56 | -25.459% |
| 2026-06-01 | 5.5600 | 5.5600 | 5.2000 | 5.2000 | -3.346% | 9 | 53 | -37.500% |
| 2026-05-29 | 5.2000 | 5.3800 | 5.2000 | 5.3800 | -21.460% | 11 | 43 | -39.591% |
| 2026-05-22 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -8.300% | 2 | 53 | -52.555% |
| 2026-05-21 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -3.364% | 18 | 35 | -56.493% |
| 2026-05-20 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -19.979% | 20 | 35 | -57.956% |
| 2026-05-19 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +15.000% | 20 | 15 | -66.356% |
| 2026-05-12 | 8.3000 | 8.4600 | 8.3000 | 8.4000 | -6.667% | 14 | 51 | -61.310% |
| 2026-05-11 | 8.2000 | 9.0000 | 8.2000 | 9.0000 | +12.360% | 13 | 38 | -63.889% |
| 2026-05-08 | 8.5000 | 8.5500 | 8.0100 | 8.0100 | -33.250% | 45 | 15 | -59.426% |
| 2026-05-04 | 11.9700 | 12.0000 | 11.9500 | 12.0000 | -5.586% | 3 | 13 | -72.917% |
| 2026-05-01 | 12.7100 | 12.7100 | 12.7100 | 12.7100 | -11.736% | 1 | 12 | -74.430% |
| 2026-04-28 | 14.3000 | 14.4000 | 14.3000 | 14.4000 | +7.784% | 11 | 1 | -77.431% |
| 2026-04-27 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | +1013.333% | 2 | 1 | -75.674% |
| 2026-03-04 | 1.2000 | 1.2000 | 1.1500 | 1.2000 | -2.439% | 79 | 5,028 | +170.833% |
| 2026-03-03 | 1.2500 | 1.3200 | 1.2000 | 1.2300 | +13.889% | 334 | 4,975 | +164.228% |
| 2026-03-02 | 1.8000 | 1.8000 | 1.0600 | 1.0800 | +1.887% | 134 | 5,099 | +200.926% |
| 2026-02-27 | 1.1000 | 1.1000 | 0.9800 | 1.0600 | +3.922% | 276 | 5,116 | +206.604% |
| 2026-02-26 | 0.9000 | 1.0600 | 0.8900 | 1.0200 | +14.607% | 783 | 5,072 | +218.627% |
| 2026-02-25 | 0.9000 | 0.9000 | 0.8400 | 0.8900 | -4.301% | 288 | 5,475 | +265.169% |
| 2026-02-24 | 1.0100 | 1.0400 | 0.9100 | 0.9300 | -7.921% | 860 | 5,475 | +249.462% |
| 2026-02-23 | 0.9800 | 1.0800 | 0.9500 | 1.0100 | +1.000% | 199 | 5,085 | +221.782% |
| 2026-02-20 | 1.0500 | 1.1300 | 0.9800 | 1.0000 | -6.542% | 162 | 5,066 | +225.000% |
| 2026-02-19 | 0.8500 | 1.1000 | 0.8500 | 1.0700 | -2.727% | 86 | 5,005 | +203.738% |
| 2026-02-18 | 1.0500 | 1.1000 | 0.9700 | 1.1000 | 0.000% | 120 | 4,957 | +195.455% |
| 2026-02-17 | 1.2000 | 1.2000 | 1.0300 | 1.1000 | +6.796% | 118 | 4,886 | +195.455% |
| 2026-02-13 | 1.0500 | 1.1500 | 1.0000 | 1.0300 | -4.630% | 46 | 4,808 | +215.534% |
| 2026-02-12 | 0.9200 | 1.0800 | 0.9200 | 1.0800 | +13.684% | 193 | 4,808 | +200.926% |
| 2026-02-11 | 1.0000 | 1.0500 | 0.9300 | 0.9500 | -13.636% | 140 | 4,782 | +242.105% |
| 2026-02-09 | 1.3200 | 1.3200 | 1.0100 | 1.1000 | -2.655% | 143 | 4,789 | +195.455% |
| 2026-02-06 | 1.5000 | 1.5000 | 1.1100 | 1.1300 | -19.858% | 1,175 | 4,710 | +187.611% |
| 2026-02-05 | 1.7200 | 1.7200 | 1.3600 | 1.4100 | -2.759% | 40 | 3,967 | +130.496% |
| 2026-02-04 | 1.2600 | 1.6500 | 1.2600 | 1.4500 | +16.935% | 5,137 | 3,942 | +124.138% |
| 2026-02-03 | 1.0900 | 1.3000 | 1.0900 | 1.2400 | +10.714% | 231 | 7,102 | +162.097% |
| 2026-02-02 | 1.1000 | 1.2500 | 1.0500 | 1.1200 | -6.667% | 5,092 | 7,217 | +190.179% |
| 2026-01-30 | 1.0600 | 1.2200 | 1.0400 | 1.2000 | +14.286% | 44 | 2,345 | +170.833% |
| 2026-01-29 | 1.0000 | 1.1500 | 0.9900 | 1.0500 | 0.000% | 1,293 | 2,351 | +209.524% |
| 2026-01-28 | 1.2500 | 1.2500 | 1.0000 | 1.0500 | -16.000% | 337 | 1,236 | +209.524% |
| 2026-01-27 | 1.2500 | 1.2500 | 1.0500 | 1.2500 | 0.000% | 141 | 1,166 | +160.000% |
| 2026-01-26 | 1.2700 | 1.2700 | 1.2000 | 1.2500 | +1.626% | 39 | 1,053 | +160.000% |
| 2026-01-23 | 1.2500 | 1.2500 | 1.2000 | 1.2300 | -15.172% | 343 | 1,042 | +164.228% |
| 2026-01-22 | 1.1000 | 1.4500 | 1.0200 | 1.4500 | +16.000% | 59 | 855 | +124.138% |
| 2026-01-21 | 1.3500 | 1.3500 | 1.1500 | 1.2500 | -11.972% | 101 | 838 | +160.000% |
| 2026-01-20 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +1.429% | 2 | 745 | +128.873% |
| 2026-01-16 | 1.3000 | 1.4200 | 1.3000 | 1.4000 | 0.000% | 58 | 697 | +132.143% |
| 2026-01-15 | 1.4000 | 1.9400 | 1.2900 | 1.4000 | -11.950% | 116 | 697 | +132.143% |
| 2026-01-14 | 1.5000 | 1.6000 | 1.5000 | 1.5900 | +9.655% | 14 | 583 | +104.403% |
| 2026-01-13 | 1.5500 | 1.5500 | 1.4300 | 1.4500 | -0.685% | 16 | 563 | +124.138% |
| 2026-01-12 | 1.5400 | 1.5500 | 1.4600 | 1.4600 | -5.806% | 7 | 553 | +122.603% |
| 2026-01-09 | 1.8600 | 1.8600 | 1.5400 | 1.5500 | -11.429% | 62 | 549 | +109.677% |
| 2026-01-08 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +3.550% | 10 | 490 | +85.714% |
| 2026-01-07 | 1.6400 | 1.9500 | 1.6400 | 1.6900 | +10.458% | 26 | 497 | +92.308% |
| 2026-01-06 | 1.7000 | 1.7500 | 1.5300 | 1.5300 | -15.470% | 178 | 493 | +112.418% |
| 2026-01-05 | 1.8500 | 1.8900 | 1.7400 | 1.8100 | -3.209% | 60 | 415 | +79.558% |
| 2026-01-02 | 2.1000 | 2.1000 | 1.8700 | 1.8700 | -18.696% | 53 | 363 | +73.797% |
| 2025-12-31 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +4.545% | 1 | 335 | +41.304% |
| 2025-12-30 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +2.326% | 3 | 335 | +47.727% |
| 2025-12-29 | 2.1700 | 2.1700 | 2.1400 | 2.1500 | 0.000% | 25 | 337 | +51.163% |
| 2025-12-26 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | -10.788% | 2 | 337 | +51.163% |
| 2025-12-19 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -4.743% | 1 | 336 | +34.855% |
| 2025-12-18 | 2.5000 | 2.5300 | 2.5000 | 2.5300 | -3.065% | 41 | 336 | +28.458% |
| 2025-12-17 | 2.8500 | 2.8500 | 2.6100 | 2.6100 | +0.385% | 7 | 336 | +24.521% |
| 2025-12-16 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +6.122% | 5 | 338 | +25.000% |
| 2025-12-15 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +5.150% | 5 | 338 | +32.653% |
| 2025-12-12 | 2.2800 | 2.4000 | 2.2800 | 2.3300 | +14.216% | 96 | 333 | +39.485% |
| 2025-12-11 | 2.1700 | 2.1700 | 2.0400 | 2.0400 | +2.000% | 27 | 367 | +59.314% |
| 2025-12-10 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | -1.961% | 10 | 342 | +62.500% |
| 2025-12-09 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | -3.774% | 2 | 332 | +59.314% |
| 2025-12-08 | 2.1300 | 2.1300 | 2.0300 | 2.1200 | -0.935% | 55 | 330 | +53.302% |
| 2025-12-05 | 2.1000 | 2.1400 | 2.0700 | 2.1400 | -2.727% | 30 | 275 | +51.869% |
| 2025-12-04 | 2.2000 | 2.3100 | 2.2000 | 2.2000 | +2.326% | 60 | 245 | +47.727% |
| 2025-12-03 | 2.4000 | 2.5000 | 2.1500 | 2.1500 | -10.417% | 66 | 186 | +51.163% |
| 2025-12-02 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -4.000% | 10 | 124 | +35.417% |
| 2025-12-01 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -12.281% | 11 | 115 | +30.000% |
| 2025-11-28 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -5.000% | 1 | 104 | +14.035% |
| 2025-11-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -8.537% | 5 | 104 | +8.333% |
| 2025-11-25 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +5.806% | 1 | 104 | -0.915% |
| 2025-11-24 | 3.3000 | 3.3000 | 3.1000 | 3.1000 | -0.641% | 5 | 103 | +4.839% |
| 2025-11-20 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -8.235% | 1 | 103 | +4.167% |
| 2025-11-19 | 3.1500 | 3.4000 | 3.1500 | 3.4000 | 0.000% | 32 | 104 | -4.412% |
| 2025-11-17 | 2.9000 | 3.4000 | 2.9000 | 3.4000 | +20.567% | 2 | 134 | -4.412% |
| 2025-11-14 | 2.9400 | 2.9400 | 2.8200 | 2.8200 | -19.429% | 9 | 135 | +15.248% |
| 2025-11-13 | 2.8000 | 3.5000 | 2.8000 | 3.5000 | +36.187% | 11 | 128 | -7.143% |
| 2025-11-12 | 2.7000 | 2.7000 | 2.5500 | 2.5700 | -12.585% | 17 | 119 | +26.459% |
| 2025-11-11 | 2.5800 | 2.9400 | 2.5800 | 2.9400 | +6.909% | 8 | 97 | +10.544% |
| 2025-11-10 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -7.407% | 1 | 97 | +18.182% |
| 2025-11-07 | 3.0500 | 3.0500 | 2.9700 | 2.9700 | +12.075% | 2 | 96 | +9.428% |
| 2025-11-06 | 2.7000 | 2.7000 | 2.6000 | 2.6500 | +15.217% | 21 | 96 | +22.642% |
| 2025-11-05 | 2.4700 | 2.5000 | 2.3000 | 2.3000 | -15.129% | 42 | 110 | +41.304% |
| 2025-11-04 | 2.5100 | 2.7100 | 2.5100 | 2.7100 | +18.860% | 43 | 82 | +19.926% |
| 2025-11-03 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -0.870% | 21 | 59 | +42.544% |
| 2025-10-31 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -6.122% | 20 | 59 | +41.304% |
| 2025-10-30 | 2.4100 | 2.4600 | 2.4000 | 2.4500 | +6.522% | 17 | 39 | +32.653% |
| 2025-10-29 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -14.815% | 1 | 23 | +41.304% |
| 2025-10-27 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -2.527% | 1 | 21 | +20.370% |
| 2025-10-24 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -13.438% | 2 | 21 | +17.329% |
| 2025-10-23 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +12.281% | 1 | 21 | +1.562% |
| 2025-10-20 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -5.000% | 1 | 22 | +14.035% |
| 2025-10-16 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -9.091% | 1 | 21 | +8.333% |
| 2025-10-15 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +10.000% | 2 | 20 | -1.515% |
| 2025-10-08 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -15.730% | 1 | 18 | +8.333% |
| 2025-10-07 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -4.301% | 1 | 18 | -8.708% |
| 2025-10-03 | 3.6000 | 3.7200 | 3.6000 | 3.7200 | +4.494% | 2 | 18 | -12.634% |
| 2025-10-02 | 3.7000 | 3.7000 | 3.5600 | 3.5600 | -11.000% | 7 | 16 | -8.708% |
| 2025-10-01 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -10.112% | 1 | 10 | -18.750% |
| 2025-09-18 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -16.038% | 2 | 179 | -26.966% |
| 2025-09-11 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -19.084% | 32 | 179 | -38.679% |
| 2025-09-03 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +19.091% | 2 | 147 | -50.382% |
| 2025-08-28 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.660% | 1 | 145 | -40.909% |
| 2025-08-25 | 5.8500 | 5.9000 | 5.8300 | 5.8300 | -7.460% | 3 | 144 | -44.254% |
| 2025-08-22 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +4.132% | 1 | 142 | -48.413% |
| 2025-08-20 | 6.5500 | 6.5500 | 6.0500 | 6.0500 | +10.200% | 3 | 152 | -46.281% |
| 2025-08-13 | 5.5400 | 5.5400 | 5.4800 | 5.4900 | -18.060% | 111 | 153 | -40.801% |
| 2025-08-08 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -0.741% | 1 | 42 | -51.493% |
| 2025-08-04 | 6.8300 | 6.8500 | 6.7500 | 6.7500 | -7.280% | 28 | 41 | -51.852% |
| 2025-08-01 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | +7.533% | 5 | 56 | -55.357% |
| 2025-07-31 | 5.9100 | 6.7700 | 5.9100 | 6.7700 | +4.961% | 44 | 56 | -51.994% |
| 2025-07-22 | 6.7000 | 6.7000 | 6.4500 | 6.4500 | +6.086% | 66 | 38 | -49.612% |
| 2025-07-21 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 0.000% | 2 | 68 | -46.546% |
| 2025-07-18 | 6.1000 | 6.1000 | 5.9800 | 6.0800 | -7.879% | 66 | 68 | -46.546% |
| 2025-07-14 | 6.3600 | 6.6000 | 6.3600 | 6.6000 | +5.600% | 2 | 5 | -50.758% |
| 2025-07-11 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -10.714% | 2 | 4 | -48.000% |
| 2025-06-27 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 1 | 2 | -53.571% |
| 2025-06-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -26.316% | 1 | 2 | -53.571% |
| 2025-06-05 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -19.218% | 1 | 1 | -65.789% |
| 2025-05-12 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | -22.733% | 20 | 30 | -72.364% |
| 2025-05-09 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | -6.396% | 20 | 10 | -78.647% |
| 2025-05-05 | 16.3000 | 16.3000 | 16.2600 | 16.2600 | 0.000% | 2 | 0 | -80.012% |