Dark

SOXS20270115C11
SOXS Jan 15 2027 11.00 Call (SOXS270115C00011000)
option OPRA

EOD

Jul 8, 2026

1.53+1.325%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.5300	1.5300	1.5300	1.5300	+1.325%	1	2,519	0.000%
2026-07-07	1.5000	1.5100	1.4300	1.5100	+11.852%	10	2,520	+1.325%
2026-07-02	1.1400	1.3500	1.1400	1.3500	+50.000%	109	2,480	+13.333%
2026-07-01	0.8000	1.0000	0.8000	0.9000	+30.435%	112	2,480	+70.000%
2026-06-30	0.9000	0.9000	0.6900	0.6900	-27.368%	73	2,465	+121.739%
2026-06-29	1.1000	1.2200	0.9500	0.9500	-9.524%	22	2,460	+61.053%
2026-06-26	1.1000	1.1000	1.0500	1.0500	+10.526%	24	2,458	+45.714%
2026-06-25	0.8000	0.9800	0.8000	0.9500	-17.391%	22	2,434	+61.053%
2026-06-24	1.1500	1.2000	1.1500	1.1500	+5.505%	43	2,474	+33.043%
2026-06-23	0.9000	1.1500	0.9000	1.0900	+23.864%	41	2,440	+40.367%
2026-06-22	0.8500	0.9000	0.8500	0.8800	-7.368%	6	2,405	+73.864%
2026-06-18	0.9600	1.0600	0.9500	0.9500	-20.833%	112	2,396	+61.053%
2026-06-17	1.2300	1.2300	1.1400	1.2000	-7.692%	182	2,396	+27.500%
2026-06-16	1.3000	1.3000	1.3000	1.3000	+18.182%	92	2,396	+17.692%
2026-06-15	1.1000	1.2000	1.1000	1.1000	-25.170%	14	2,303	+39.091%
2026-06-12	1.4700	1.4700	1.4700	1.4700	-10.909%	1	2,303	+4.082%
2026-06-11	1.9500	1.9800	1.6500	1.6500	-31.535%	24	2,303	-7.273%
2026-06-10	2.2300	2.4100	2.2000	2.4100	-0.823%	3	2,302	-36.515%
2026-06-09	2.0900	2.4300	2.0900	2.4300	+27.895%	11	2,307	-37.037%
2026-06-08	1.9000	2.0000	1.9000	1.9000	-20.833%	11	2,312	-19.474%
2026-06-05	2.1400	2.4500	2.0400	2.4000	+47.239%	59	2,313	-36.250%
2026-06-04	1.6300	2.0000	1.6200	1.6300	+9.396%	44	2,351	-6.135%
2026-06-03	1.7000	1.7100	1.4600	1.4900	-8.025%	28	2,358	+2.685%
2026-06-02	1.8000	1.8400	1.6000	1.6200	-19.000%	55	2,362	-5.556%
2026-06-01	2.1000	2.3100	2.0000	2.0000	-0.990%	16	2,354	-23.500%
2026-05-29	1.8000	2.0500	1.8000	2.0200	+3.590%	54	2,353	-24.257%
2026-05-28	2.2000	2.2000	1.9500	1.9500	-11.364%	22	2,304	-21.538%
2026-05-27	2.0000	2.3500	1.8700	2.2000	+10.000%	126	2,300	-30.455%
2026-05-26	2.2400	2.4400	1.9500	2.0000	-27.273%	2,107	2,316	-23.500%
2026-05-22	2.7300	2.7500	2.6000	2.7500	-11.290%	106	402	-44.364%
2026-05-21	3.2000	3.2000	3.0000	3.1000	-8.824%	24	317	-50.645%
2026-05-20	3.5400	3.5400	3.4000	3.4000	-10.526%	12	317	-55.000%
2026-05-19	4.3000	4.8600	3.7000	3.8000	-13.832%	89	330	-59.737%
2026-05-18	3.5000	4.5000	3.5000	4.4100	+22.500%	68	330	-65.306%
2026-05-15	3.8000	3.8000	3.2000	3.6000	+20.000%	20	330	-57.500%
2026-05-14	3.0000	3.0000	3.0000	3.0000	-4.762%	8	240	-49.000%
2026-05-13	3.1500	3.1500	3.0800	3.1500	-13.223%	10	248	-51.429%
2026-05-12	3.8000	4.3500	3.6300	3.6300	+15.238%	52	248	-57.851%
2026-05-11	3.1000	3.1700	3.0000	3.1500	-5.970%	12	248	-51.429%
2026-05-08	3.4000	3.5500	3.3500	3.3500	-21.176%	11	253	-54.328%
2026-05-07	3.9000	4.3500	3.8500	4.2500	+10.104%	118	254	-64.000%
2026-05-06	4.1000	4.4500	3.7500	3.8600	-20.248%	317	141	-60.363%
2026-05-05	5.1300	5.1300	4.3500	4.8400	-13.571%	91	94	-68.388%
2026-05-01	6.0000	6.0000	5.6000	5.6000	-6.667%	2	1	-72.679%
2026-04-30	6.2000	6.2300	6.0000	6.0000	+1,263.636%	3	1	-74.500%
2026-03-03	0.4400	0.4400	0.4400	0.4400	+33.333%	8	734	+247.727%
2026-02-27	0.3600	0.3600	0.3300	0.3300	0.000%	6	735	+363.636%
2026-02-24	0.2900	0.3300	0.2900	0.3300	+32.000%	6	740	+363.636%
2026-02-23	0.3000	0.3000	0.2500	0.2500	-26.471%	2	735	+512.000%
2026-02-17	0.3500	0.3500	0.3200	0.3400	+13.333%	4	736	+350.000%
2026-02-11	0.3000	0.3000	0.3000	0.3000	-6.250%	30	836	+410.000%
2026-02-09	0.3000	0.3200	0.3000	0.3200	0.000%	2	836	+378.125%
2026-02-06	0.3500	0.3600	0.3200	0.3200	-25.581%	101	835	+378.125%
2026-02-05	0.4700	0.4700	0.4200	0.4300	-4.444%	237	836	+255.814%
2026-02-04	0.4600	0.5400	0.4400	0.4500	+21.622%	37	885	+240.000%
2026-02-03	0.4300	0.4600	0.3700	0.3700	+19.355%	43	849	+313.514%
2026-01-30	0.3100	0.3100	0.3100	0.3100	-3.125%	40	834	+393.548%
2026-01-28	0.3200	0.3200	0.3200	0.3200	-17.949%	32	799	+378.125%
2026-01-21	0.3900	0.3900	0.3900	0.3900	-13.333%	39	774	+292.308%
2026-01-20	0.4500	0.4500	0.4500	0.4500	-2.174%	20	737	+240.000%
2026-01-16	0.4600	0.4600	0.4600	0.4600	+4.545%	1	730	+232.609%
2026-01-15	0.4500	0.4500	0.4400	0.4400	-20.000%	19	730	+247.727%
2026-01-06	0.5500	0.5500	0.5500	0.5500	-15.385%	100	730	+178.182%
2026-01-02	0.6500	0.6500	0.6500	0.6500	-8.451%	16	730	+135.385%
2025-12-26	0.7100	0.7100	0.7100	0.7100	-4.054%	14	729	+115.493%
2025-12-24	0.7900	0.7900	0.7400	0.7400	+2.778%	2	728	+106.757%
2025-12-22	0.7100	0.7200	0.7100	0.7200	-18.182%	2	728	+112.500%
2025-12-19	0.9500	0.9500	0.8800	0.8800	+20.548%	53	727	+73.864%
2025-12-11	0.4500	0.7300	0.4500	0.7300	+58.696%	38	708	+109.589%
2025-12-10	0.4600	0.4600	0.4600	0.4600	-36.986%	2	694	+232.609%
2025-12-04	0.7300	0.7400	0.7100	0.7300	-9.877%	500	696	+109.589%
2025-12-02	0.8100	0.8100	0.8100	0.8100	-36.719%	200	697	+88.889%
2025-11-24	1.2800	1.2800	1.2800	1.2800	-7.914%	1	697	+19.531%
2025-11-18	1.3500	1.3900	1.3500	1.3900	+26.364%	81	697	+10.072%
2025-11-17	1.1500	1.1500	1.1000	1.1000	-5.172%	40	778	+39.091%
2025-11-14	1.1600	1.1600	1.1600	1.1600	+26.087%	1	818	+31.897%
2025-11-05	0.8900	0.9300	0.8800	0.9200	+5.747%	1,100	818	+66.304%
2025-10-29	0.8200	0.8700	0.8200	0.8700	-2.247%	300	1,615	+75.862%
2025-10-28	0.9100	0.9400	0.8900	0.8900	-4.301%	200	1,915	+71.910%
2025-10-27	0.9300	0.9300	0.9300	0.9300	-13.889%	100	2,215	+64.516%
2025-10-23	1.1500	1.1500	1.0600	1.0800	+8.000%	401	2,215	+41.667%
2025-10-21	1.0000	1.0000	1.0000	1.0000	-8.257%	200	2,615	+53.000%
2025-10-17	1.1300	1.3100	0.9400	1.0900	+12.371%	1,700	2,415	+40.367%
2025-10-16	0.7900	0.9800	0.7900	0.9700	-14.159%	500	715	+57.732%
2025-10-15	1.1300	1.1300	1.1300	1.1300	-1.739%	10	373	+35.398%
2025-10-14	1.1500	1.1500	1.1500	1.1500	-19.580%	4	363	+33.043%
2025-10-10	1.3500	1.4300	1.3500	1.4300	+27.679%	3	363	+6.993%
2025-10-09	1.1200	1.1200	1.1200	1.1200	+6.667%	8	361	+36.607%
2025-10-06	1.0500	1.0500	1.0500	1.0500	-27.083%	1	361	+45.714%
2025-10-01	1.5500	1.5500	1.4400	1.4400	-10.559%	5	360	+6.250%
2025-09-26	1.6100	1.6100	1.6100	1.6100	+4.545%	1	359	-4.969%
2025-09-24	1.5400	1.5400	1.5400	1.5400	+4.762%	1	359	-0.649%
2025-09-22	1.5000	1.5000	1.4500	1.4700	-10.909%	16	359	+4.082%
2025-09-19	1.6500	1.6500	1.6500	1.6500	+5.769%	4	351	-7.273%
2025-09-18	1.5000	1.6400	1.5000	1.5600	-13.333%	40	355	-1.923%
2025-09-17	1.8000	1.8000	1.8000	1.8000	-1.099%	1	325	-15.000%
2025-09-16	1.8000	1.8200	1.8000	1.8200	-0.546%	8	325	-15.934%
2025-09-15	1.8200	1.8900	1.8200	1.8300	-6.154%	131	319	-16.393%
2025-09-12	1.9500	1.9500	1.9500	1.9500	-25.573%	1	275	-21.538%
2025-09-03	2.6200	2.6200	2.6200	2.6200	+10.084%	4	274	-41.603%
2025-08-29	2.4100	2.4100	2.3800	2.3800	+9.174%	40	238	-35.714%
2025-08-27	2.1800	2.1800	2.1800	2.1800	-3.111%	1	239	-29.817%
2025-08-26	2.3400	2.3400	2.2500	2.2500	-21.875%	76	238	-32.000%
2025-08-20	2.7900	2.8800	2.7900	2.8800	+14.286%	2	244	-46.875%
2025-08-19	2.5200	2.5200	2.5200	2.5200	+11.504%	9	243	-39.286%
2025-08-18	2.2500	2.2600	2.2500	2.2600	-4.237%	80	243	-32.301%
2025-08-15	2.3500	2.3600	2.3500	2.3600	+11.848%	2	259	-35.169%
2025-08-13	2.1500	2.1500	2.0000	2.1100	-5.804%	9	259	-27.488%
2025-08-12	2.3000	2.3000	2.2400	2.2400	-9.312%	4	255	-31.696%
2025-08-11	2.4600	2.4700	2.4600	2.4700	-12.411%	2	256	-38.057%
2025-08-05	2.8200	2.8200	2.8200	2.8200	0.000%	1	255	-45.745%
2025-08-01	3.0600	3.0600	2.8200	2.8200	+16.049%	74	255	-45.745%
2025-07-30	2.2900	2.4300	2.2900	2.4300	+11.982%	3	322	-37.037%
2025-07-29	2.1700	2.1700	2.1700	2.1700	-17.490%	1	323	-29.493%
2025-07-25	2.7700	2.7700	2.6300	2.6300	+0.766%	5	322	-41.825%
2025-07-24	2.6100	2.6100	2.6100	2.6100	+16.518%	2	324	-41.379%
2025-07-15	2.1900	2.2400	2.1800	2.2400	-8.943%	54	322	-31.696%
2025-07-10	2.4600	2.4600	2.4600	2.4600	-11.191%	20	272	-37.805%
2025-06-26	2.7700	2.7700	2.7700	2.7700	-14.769%	1	252	-44.765%
2025-06-24	3.2500	3.2500	3.2500	3.2500	-9.722%	1	252	-52.923%
2025-06-16	3.6000	3.6000	3.6000	3.6000	-8.861%	3	252	-57.500%
2025-06-12	3.9000	3.9500	3.9000	3.9500	+8.815%	2	249	-61.266%
2025-06-11	2.9200	3.6300	2.9200	3.6300	-0.275%	30	250	-57.851%
2025-06-10	3.8100	3.8100	2.1700	3.6400	-11.220%	94	234	-57.967%
2025-06-09	4.1000	4.1000	4.1000	4.1000	-3.756%	12	172	-62.683%
2025-06-05	4.2600	4.2600	4.2600	4.2600	-3.182%	1	184	-64.085%
2025-06-04	4.5000	4.5000	4.4000	4.4000	-14.397%	3	184	-65.227%
2025-06-03	5.1400	5.1400	5.1400	5.1400	-7.387%	2	183	-70.233%
2025-05-29	5.0700	5.5500	5.0700	5.5500	+4.717%	148	183	-72.432%
2025-05-27	5.2500	5.3000	5.1500	5.3000	-16.535%	145	133	-71.132%
2025-05-23	6.3500	6.3500	6.3500	6.3500	+33.684%	4	61	-75.906%
2025-05-15	4.7000	4.7500	4.7000	4.7500	+1.064%	6	61	-67.789%
2025-05-13	4.7000	4.7000	4.7000	4.7000	-55.238%	11	58	-67.447%
2025-05-06	10.3000	10.5000	10.3000	10.5000	+13.514%	2	57	-85.429%
2025-05-05	8.9500	9.2500	8.9500	9.2500	-62.322%	2	56	-83.459%
2025-04-03	24.4500	24.5500	24.4500	24.5500	+48.788%	2	56	-93.768%
2025-03-27	16.5000	16.5000	16.5000	16.5000	+26.923%	4	56	-90.727%
2025-03-24	13.0000	13.0000	13.0000	13.0000	-32.468%	1	52	-88.231%
2025-03-11	19.2500	19.2500	19.2500	19.2500	+115.807%	1	52	-92.052%
2025-02-21	8.9200	8.9200	8.9200	8.9200	-1.978%	24	51	-82.848%
2025-02-20	8.9000	9.1000	8.9000	9.1000	-27.778%	2	39	-83.187%
2025-02-06	11.4500	12.6000	9.6500	12.6000	0.000%	80	39	-87.857%