SOXS270115C00011000
SOXS Jan 15 2027 11.00 Call
optionOPRA
InactiveJul 14, 2026
1.10USD-13.386%(-0.17)3Vol2,583OI
SOXS270115C00011000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -13.386% | 3 | 2,586 | 0.000% |
| 2026-07-13 | 1.1900 | 1.3500 | 1.1900 | 1.2700 | +18.692% | 14 | 2,582 | -13.386% |
| 2026-07-10 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +7.000% | 1 | 2,582 | +2.804% |
| 2026-07-09 | 1.0000 | 1.0000 | 0.9500 | 1.0000 | -34.641% | 65 | 2,519 | +10.000% |
| 2026-07-08 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +1.325% | 1 | 2,520 | -28.105% |
| 2026-07-07 | 1.5000 | 1.5100 | 1.4300 | 1.5100 | +11.852% | 10 | 2,515 | -27.152% |
| 2026-07-02 | 1.1400 | 1.3500 | 1.1400 | 1.3500 | +50.000% | 109 | 2,480 | -18.519% |
| 2026-07-01 | 0.8000 | 1.0000 | 0.8000 | 0.9000 | +30.435% | 112 | 2,465 | +22.222% |
| 2026-06-30 | 0.9000 | 0.9000 | 0.6900 | 0.6900 | -27.368% | 73 | 2,460 | +59.420% |
| 2026-06-29 | 1.1000 | 1.2200 | 0.9500 | 0.9500 | -9.524% | 22 | 2,458 | +15.789% |
| 2026-06-26 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | +10.526% | 24 | 2,434 | +4.762% |
| 2026-06-25 | 0.8000 | 0.9800 | 0.8000 | 0.9500 | -17.391% | 22 | 2,474 | +15.789% |
| 2026-06-24 | 1.1500 | 1.2000 | 1.1500 | 1.1500 | +5.505% | 43 | 2,440 | -4.348% |
| 2026-06-23 | 0.9000 | 1.1500 | 0.9000 | 1.0900 | +23.864% | 41 | 2,405 | +0.917% |
| 2026-06-22 | 0.8500 | 0.9000 | 0.8500 | 0.8800 | -7.368% | 6 | 2,401 | +25.000% |
| 2026-06-18 | 0.9600 | 1.0600 | 0.9500 | 0.9500 | -20.833% | 112 | 2,486 | +15.789% |
| 2026-06-17 | 1.2300 | 1.2300 | 1.1400 | 1.2000 | -7.692% | 182 | 2,396 | -8.333% |
| 2026-06-16 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +18.182% | 92 | 2,304 | -15.385% |
| 2026-06-15 | 1.1000 | 1.2000 | 1.1000 | 1.1000 | -25.170% | 14 | 2,303 | 0.000% |
| 2026-06-12 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -10.909% | 1 | 2,303 | -25.170% |
| 2026-06-11 | 1.9500 | 1.9800 | 1.6500 | 1.6500 | -31.535% | 24 | 2,302 | -33.333% |
| 2026-06-10 | 2.2300 | 2.4100 | 2.2000 | 2.4100 | -0.823% | 3 | 2,307 | -54.357% |
| 2026-06-09 | 2.0900 | 2.4300 | 2.0900 | 2.4300 | +27.895% | 11 | 2,312 | -54.733% |
| 2026-06-08 | 1.9000 | 2.0000 | 1.9000 | 1.9000 | -20.833% | 11 | 2,313 | -42.105% |
| 2026-06-05 | 2.1400 | 2.4500 | 2.0400 | 2.4000 | +47.239% | 59 | 2,351 | -54.167% |
| 2026-06-04 | 1.6300 | 2.0000 | 1.6200 | 1.6300 | +9.396% | 44 | 2,358 | -32.515% |
| 2026-06-03 | 1.7000 | 1.7100 | 1.4600 | 1.4900 | -8.025% | 28 | 2,362 | -26.174% |
| 2026-06-02 | 1.8000 | 1.8400 | 1.6000 | 1.6200 | -19.000% | 55 | 2,354 | -32.099% |
| 2026-06-01 | 2.1000 | 2.3100 | 2.0000 | 2.0000 | -0.990% | 16 | 2,353 | -45.000% |
| 2026-05-29 | 1.8000 | 2.0500 | 1.8000 | 2.0200 | +3.590% | 54 | 2,304 | -45.545% |
| 2026-05-28 | 2.2000 | 2.2000 | 1.9500 | 1.9500 | -11.364% | 22 | 2,300 | -43.590% |
| 2026-05-27 | 2.0000 | 2.3500 | 1.8700 | 2.2000 | +10.000% | 126 | 2,316 | -50.000% |
| 2026-05-26 | 2.2400 | 2.4400 | 1.9500 | 2.0000 | -27.273% | 2,107 | 402 | -45.000% |
| 2026-05-22 | 2.7300 | 2.7500 | 2.6000 | 2.7500 | -11.290% | 106 | 317 | -60.000% |
| 2026-05-21 | 3.2000 | 3.2000 | 3.0000 | 3.1000 | -8.824% | 24 | 308 | -64.516% |
| 2026-05-20 | 3.5400 | 3.5400 | 3.4000 | 3.4000 | -10.526% | 12 | 330 | -67.647% |
| 2026-05-19 | 4.3000 | 4.8600 | 3.7000 | 3.8000 | -13.832% | 89 | 300 | -71.053% |
| 2026-05-18 | 3.5000 | 4.5000 | 3.5000 | 4.4100 | +22.500% | 68 | 258 | -75.057% |
| 2026-05-15 | 3.8000 | 3.8000 | 3.2000 | 3.6000 | +20.000% | 20 | 240 | -69.444% |
| 2026-05-14 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -4.762% | 8 | 248 | -63.333% |
| 2026-05-13 | 3.1500 | 3.1500 | 3.0800 | 3.1500 | -13.223% | 10 | 246 | -65.079% |
| 2026-05-12 | 3.8000 | 4.3500 | 3.6300 | 3.6300 | +15.238% | 52 | 263 | -69.697% |
| 2026-05-11 | 3.1000 | 3.1700 | 3.0000 | 3.1500 | -5.970% | 12 | 253 | -65.079% |
| 2026-05-08 | 3.4000 | 3.5500 | 3.3500 | 3.3500 | -21.176% | 11 | 254 | -67.164% |
| 2026-05-07 | 3.9000 | 4.3500 | 3.8500 | 4.2500 | +10.104% | 118 | 141 | -74.118% |
| 2026-05-06 | 4.1000 | 4.4500 | 3.7500 | 3.8600 | -20.248% | 317 | 94 | -71.503% |
| 2026-05-05 | 5.1300 | 5.1300 | 4.3500 | 4.8400 | -13.571% | 91 | 3 | -77.273% |
| 2026-05-01 | 6.0000 | 6.0000 | 5.6000 | 5.6000 | -6.667% | 2 | 1 | -80.357% |
| 2026-04-30 | 6.2000 | 6.2300 | 6.0000 | 6.0000 | +1263.636% | 3 | 0 | -81.667% |
| 2026-03-03 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +33.333% | 8 | 734 | +150.000% |
| 2026-02-27 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.000% | 6 | 735 | +233.333% |
| 2026-02-24 | 0.2900 | 0.3300 | 0.2900 | 0.3300 | +32.000% | 6 | 740 | +233.333% |
| 2026-02-23 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -26.471% | 2 | 735 | +340.000% |
| 2026-02-17 | 0.3500 | 0.3500 | 0.3200 | 0.3400 | +13.333% | 4 | 736 | +223.529% |
| 2026-02-11 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 30 | 836 | +266.667% |
| 2026-02-09 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.000% | 2 | 836 | +243.750% |
| 2026-02-06 | 0.3500 | 0.3600 | 0.3200 | 0.3200 | -25.581% | 101 | 835 | +243.750% |
| 2026-02-05 | 0.4700 | 0.4700 | 0.4200 | 0.4300 | -4.444% | 237 | 836 | +155.814% |
| 2026-02-04 | 0.4600 | 0.5400 | 0.4400 | 0.4500 | +21.622% | 37 | 885 | +144.444% |
| 2026-02-03 | 0.4300 | 0.4600 | 0.3700 | 0.3700 | +19.355% | 43 | 849 | +197.297% |
| 2026-01-30 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -3.125% | 40 | 834 | +254.839% |
| 2026-01-28 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -17.949% | 32 | 799 | +243.750% |
| 2026-01-21 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -13.333% | 39 | 774 | +182.051% |
| 2026-01-20 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -2.174% | 20 | 737 | +144.444% |
| 2026-01-16 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +4.545% | 1 | 730 | +139.130% |
| 2026-01-15 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | -20.000% | 19 | 730 | +150.000% |
| 2026-01-06 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -15.385% | 100 | 730 | +100.000% |
| 2026-01-02 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -8.451% | 16 | 730 | +69.231% |
| 2025-12-26 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -4.054% | 14 | 729 | +54.930% |
| 2025-12-24 | 0.7900 | 0.7900 | 0.7400 | 0.7400 | +2.778% | 2 | 728 | +48.649% |
| 2025-12-22 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | -18.182% | 2 | 728 | +52.778% |
| 2025-12-19 | 0.9500 | 0.9500 | 0.8800 | 0.8800 | +20.548% | 53 | 727 | +25.000% |
| 2025-12-11 | 0.4500 | 0.7300 | 0.4500 | 0.7300 | +58.696% | 38 | 708 | +50.685% |
| 2025-12-10 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -36.986% | 2 | 694 | +139.130% |
| 2025-12-04 | 0.7300 | 0.7400 | 0.7100 | 0.7300 | -9.877% | 500 | 696 | +50.685% |
| 2025-12-02 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -36.719% | 200 | 697 | +35.802% |
| 2025-11-24 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -7.914% | 1 | 697 | -14.062% |
| 2025-11-18 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | +26.364% | 81 | 697 | -20.863% |
| 2025-11-17 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | -5.172% | 40 | 778 | 0.000% |
| 2025-11-14 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +26.087% | 1 | 818 | -5.172% |
| 2025-11-05 | 0.8900 | 0.9300 | 0.8800 | 0.9200 | +5.747% | 1,100 | 818 | +19.565% |
| 2025-10-29 | 0.8200 | 0.8700 | 0.8200 | 0.8700 | -2.247% | 300 | 1,615 | +26.437% |
| 2025-10-28 | 0.9100 | 0.9400 | 0.8900 | 0.8900 | -4.301% | 200 | 1,915 | +23.596% |
| 2025-10-27 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -13.889% | 100 | 2,215 | +18.280% |
| 2025-10-23 | 1.1500 | 1.1500 | 1.0600 | 1.0800 | +8.000% | 401 | 2,215 | +1.852% |
| 2025-10-21 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -8.257% | 200 | 2,615 | +10.000% |
| 2025-10-17 | 1.1300 | 1.3100 | 0.9400 | 1.0900 | +12.371% | 1,700 | 2,415 | +0.917% |
| 2025-10-16 | 0.7900 | 0.9800 | 0.7900 | 0.9700 | -14.159% | 500 | 715 | +13.402% |
| 2025-10-15 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -1.739% | 10 | 373 | -2.655% |
| 2025-10-14 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -19.580% | 4 | 363 | -4.348% |
| 2025-10-10 | 1.3500 | 1.4300 | 1.3500 | 1.4300 | +27.679% | 3 | 363 | -23.077% |
| 2025-10-09 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +6.667% | 8 | 361 | -1.786% |
| 2025-10-06 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -27.083% | 1 | 361 | +4.762% |
| 2025-10-01 | 1.5500 | 1.5500 | 1.4400 | 1.4400 | -10.559% | 5 | 360 | -23.611% |
| 2025-09-26 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +4.545% | 1 | 359 | -31.677% |
| 2025-09-24 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +4.762% | 1 | 359 | -28.571% |
| 2025-09-22 | 1.5000 | 1.5000 | 1.4500 | 1.4700 | -10.909% | 16 | 359 | -25.170% |
| 2025-09-19 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +5.769% | 4 | 351 | -33.333% |
| 2025-09-18 | 1.5000 | 1.6400 | 1.5000 | 1.5600 | -13.333% | 40 | 355 | -29.487% |
| 2025-09-17 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -1.099% | 1 | 325 | -38.889% |
| 2025-09-16 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | -0.546% | 8 | 325 | -39.560% |
| 2025-09-15 | 1.8200 | 1.8900 | 1.8200 | 1.8300 | -6.154% | 131 | 319 | -39.891% |
| 2025-09-12 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -25.573% | 1 | 275 | -43.590% |
| 2025-09-03 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +10.084% | 4 | 274 | -58.015% |
| 2025-08-29 | 2.4100 | 2.4100 | 2.3800 | 2.3800 | +9.174% | 40 | 238 | -53.782% |
| 2025-08-27 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -3.111% | 1 | 239 | -49.541% |
| 2025-08-26 | 2.3400 | 2.3400 | 2.2500 | 2.2500 | -21.875% | 76 | 238 | -51.111% |
| 2025-08-20 | 2.7900 | 2.8800 | 2.7900 | 2.8800 | +14.286% | 2 | 244 | -61.806% |
| 2025-08-19 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +11.504% | 9 | 243 | -56.349% |
| 2025-08-18 | 2.2500 | 2.2600 | 2.2500 | 2.2600 | -4.237% | 80 | 243 | -51.327% |
| 2025-08-15 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | +11.848% | 2 | 259 | -53.390% |
| 2025-08-13 | 2.1500 | 2.1500 | 2.0000 | 2.1100 | -5.804% | 9 | 259 | -47.867% |
| 2025-08-12 | 2.3000 | 2.3000 | 2.2400 | 2.2400 | -9.312% | 4 | 255 | -50.893% |
| 2025-08-11 | 2.4600 | 2.4700 | 2.4600 | 2.4700 | -12.411% | 2 | 256 | -55.466% |
| 2025-08-05 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 0.000% | 1 | 255 | -60.993% |
| 2025-08-01 | 3.0600 | 3.0600 | 2.8200 | 2.8200 | +16.049% | 74 | 255 | -60.993% |
| 2025-07-30 | 2.2900 | 2.4300 | 2.2900 | 2.4300 | +11.982% | 3 | 322 | -54.733% |
| 2025-07-29 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -17.490% | 1 | 323 | -49.309% |
| 2025-07-25 | 2.7700 | 2.7700 | 2.6300 | 2.6300 | +0.766% | 5 | 322 | -58.175% |
| 2025-07-24 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +16.518% | 2 | 324 | -57.854% |
| 2025-07-15 | 2.1900 | 2.2400 | 2.1800 | 2.2400 | -8.943% | 54 | 322 | -50.893% |
| 2025-07-10 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -11.191% | 20 | 272 | -55.285% |
| 2025-06-26 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -14.769% | 1 | 252 | -60.289% |
| 2025-06-24 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -9.722% | 1 | 252 | -66.154% |
| 2025-06-16 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -8.861% | 3 | 252 | -69.444% |
| 2025-06-12 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | +8.815% | 2 | 249 | -72.152% |
| 2025-06-11 | 2.9200 | 3.6300 | 2.9200 | 3.6300 | -0.275% | 30 | 250 | -69.697% |
| 2025-06-10 | 3.8100 | 3.8100 | 2.1700 | 3.6400 | -11.220% | 94 | 234 | -69.780% |
| 2025-06-09 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -3.756% | 12 | 172 | -73.171% |
| 2025-06-05 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -3.182% | 1 | 184 | -74.178% |
| 2025-06-04 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | -14.397% | 3 | 184 | -75.000% |
| 2025-06-03 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -7.387% | 2 | 183 | -78.599% |
| 2025-05-29 | 5.0700 | 5.5500 | 5.0700 | 5.5500 | +4.717% | 148 | 183 | -80.180% |
| 2025-05-27 | 5.2500 | 5.3000 | 5.1500 | 5.3000 | -16.535% | 145 | 133 | -79.245% |
| 2025-05-23 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +33.684% | 4 | 61 | -82.677% |
| 2025-05-15 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | +1.064% | 6 | 61 | -76.842% |
| 2025-05-13 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -55.238% | 11 | 58 | -76.596% |
| 2025-05-06 | 10.3000 | 10.5000 | 10.3000 | 10.5000 | +13.514% | 2 | 57 | -89.524% |
| 2025-05-05 | 8.9500 | 9.2500 | 8.9500 | 9.2500 | -62.322% | 2 | 56 | -88.108% |
| 2025-04-03 | 24.4500 | 24.5500 | 24.4500 | 24.5500 | +48.788% | 2 | 56 | -95.519% |
| 2025-03-27 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +26.923% | 4 | 56 | -93.333% |
| 2025-03-24 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -32.468% | 1 | 52 | -91.538% |
| 2025-03-11 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +115.807% | 1 | 52 | -94.286% |
| 2025-02-21 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -1.978% | 24 | 51 | -87.668% |
| 2025-02-20 | 8.9000 | 9.1000 | 8.9000 | 9.1000 | -27.778% | 2 | 39 | -87.912% |
| 2025-02-06 | 11.4500 | 12.6000 | 9.6500 | 12.6000 | 0.000% | 80 | 39 | -91.270% |