Dark

SOXS20270115C12
SOXS Jan 15 2027 12.00 Call (SOXS270115C00012000)
option OPRA

EOD

Jul 8, 2026

1.40+11.111%(+0.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.2700	1.4000	1.2700	1.4000	+11.111%	3	1,620	0.000%
2026-07-07	1.2500	1.4800	1.2500	1.2600	+75.000%	121	1,620	+11.111%
2026-07-06	0.8700	0.8700	0.7200	0.7200	-40.496%	36	1,638	+94.444%
2026-07-02	0.8500	1.2600	0.8500	1.2100	+42.353%	94	1,632	+15.702%
2026-07-01	0.8500	0.9000	0.8500	0.8500	+37.097%	36	1,632	+64.706%
2026-06-30	0.7900	0.7900	0.6200	0.6200	-27.059%	115	1,625	+125.806%
2026-06-29	1.0800	1.1000	0.8500	0.8500	-22.727%	36	1,680	+64.706%
2026-06-26	1.0000	1.1300	0.9100	1.1000	+27.907%	49	1,681	+27.273%
2026-06-25	0.9500	1.0000	0.8000	0.8600	-23.894%	79	1,673	+62.791%
2026-06-24	1.0300	1.1500	1.0200	1.1300	+6.604%	150	1,610	+23.894%
2026-06-23	1.1000	1.1500	1.0000	1.0600	+41.333%	80	1,523	+32.075%
2026-06-22	0.7000	0.8000	0.7000	0.7500	-20.213%	28	1,470	+86.667%
2026-06-18	0.9500	0.9500	0.8800	0.9400	-16.814%	43	1,419	+48.936%
2026-06-17	1.0000	1.1300	1.0000	1.1300	-11.024%	21	1,419	+23.894%
2026-06-16	0.9900	1.2800	0.9900	1.2700	+22.115%	17	1,419	+10.236%
2026-06-15	0.9800	1.1200	0.9800	1.0400	-29.252%	58	1,423	+34.615%
2026-06-12	1.3100	1.4800	1.3100	1.4700	-10.909%	35	1,423	-4.762%
2026-06-11	2.1000	2.1000	1.6500	1.6500	-31.250%	34	1,423	-15.152%
2026-06-10	1.9700	2.4000	1.9300	2.4000	+7.143%	11	1,419	-41.667%
2026-06-09	1.6000	2.6200	1.6000	2.2400	+28.000%	23	1,415	-37.500%
2026-06-08	1.8000	1.9300	1.6500	1.7500	-27.083%	483	1,424	-20.000%
2026-06-05	1.9500	2.4000	1.8700	2.4000	+31.868%	723	1,206	-41.667%
2026-06-04	1.7000	1.8300	1.7000	1.8200	+25.517%	74	1,505	-23.077%
2026-06-03	1.3500	1.4900	1.3500	1.4500	-3.333%	73	1,549	-3.448%
2026-06-02	1.7200	1.7500	1.5000	1.5000	-25.373%	118	1,542	-6.667%
2026-06-01	2.0500	2.0500	1.9000	2.0100	+0.500%	27	1,433	-30.348%
2026-05-29	1.8800	2.0000	1.8800	2.0000	+4.167%	26	1,434	-30.000%
2026-05-28	2.0700	2.0700	1.8000	1.9200	-7.246%	23	1,409	-27.083%
2026-05-27	2.0200	2.2200	2.0000	2.0700	+8.947%	38	1,388	-32.367%
2026-05-26	2.2300	2.2300	1.9000	1.9000	-26.923%	64	1,385	-26.316%
2026-05-22	2.6000	2.7000	2.4100	2.6000	-11.864%	93	1,332	-46.154%
2026-05-21	3.0800	3.1000	2.9000	2.9500	-8.100%	45	1,285	-52.542%
2026-05-20	3.6000	3.6000	3.2000	3.2100	-15.526%	11	1,285	-56.386%
2026-05-19	3.7000	3.8000	3.4700	3.8000	-6.173%	118	1,238	-63.158%
2026-05-18	4.0000	4.2900	3.8500	4.0500	+19.118%	80	1,238	-65.432%
2026-05-15	3.3000	3.7500	3.3000	3.4000	+14.478%	229	1,238	-58.824%
2026-05-14	3.0500	3.0500	2.9300	2.9700	-1.000%	31	1,156	-52.862%
2026-05-13	3.5500	3.5500	3.0000	3.0000	-17.808%	8	1,134	-53.333%
2026-05-12	3.3000	3.9500	3.0500	3.6500	+24.573%	266	1,134	-61.644%
2026-05-11	3.1100	3.1100	2.8000	2.9300	-8.438%	229	1,134	-52.218%
2026-05-08	3.2600	3.6000	3.1500	3.2000	-20.000%	1,065	984	-56.250%
2026-05-07	3.7000	4.0000	3.7000	4.0000	+14.286%	15	456	-65.000%
2026-05-06	3.7000	4.1000	3.5000	3.5000	-19.725%	86	444	-60.000%
2026-05-05	4.9000	4.9000	4.2500	4.3600	-20.727%	156	366	-67.890%
2026-05-04	5.1000	5.6500	5.1000	5.5000	-4.348%	19	208	-74.545%
2026-04-30	6.0500	6.0500	5.7500	5.7500	-12.879%	15	203	-75.652%
2026-04-29	7.0000	7.0000	6.5000	6.6000	-9.341%	16	200	-78.788%
2026-04-28	7.5000	7.8100	7.2800	7.2800	+12.868%	172	190	-80.769%
2026-04-27	6.5500	6.5500	6.4500	6.4500	+5.738%	8	14	-78.295%
2026-04-24	6.1500	6.1500	6.0000	6.1000	+1,642.857%	8	8	-77.049%
2026-03-04	0.3700	0.3700	0.3500	0.3500	-12.500%	60	832	+300.000%
2026-03-03	0.3500	0.4600	0.3500	0.4000	+60.000%	62	828	+250.000%
2026-03-02	0.3100	0.3300	0.2500	0.2500	-28.571%	27	799	+460.000%
2026-02-27	0.3000	0.3500	0.3000	0.3500	+20.690%	48	776	+300.000%
2026-02-26	0.2600	0.2900	0.2600	0.2900	-3.333%	10	773	+382.759%
2026-02-24	0.3000	0.3000	0.3000	0.3000	-6.250%	10	772	+366.667%
2026-02-23	0.3000	0.3300	0.3000	0.3200	-50.769%	103	762	+337.500%
2026-02-20	0.6500	0.6500	0.6500	0.6500	+80.556%	1	762	+115.385%
2026-02-18	0.3600	0.3600	0.3600	0.3600	-14.286%	1	761	+288.889%
2026-02-11	0.2400	0.4200	0.2400	0.4200	+31.250%	388	760	+233.333%
2026-02-10	0.3200	0.3200	0.3100	0.3200	-8.571%	60	457	+337.500%
2026-02-09	0.3500	0.3500	0.3500	0.3500	-18.605%	10	484	+300.000%
2026-02-05	0.4300	0.4300	0.4300	0.4300	0.000%	5	474	+225.581%
2026-02-04	0.3800	0.4300	0.3800	0.4300	+22.857%	10	469	+225.581%
2026-02-03	0.3300	0.3500	0.3300	0.3500	+6.061%	7	459	+300.000%
2026-02-02	0.3400	0.3400	0.3300	0.3300	-8.333%	11	452	+324.242%
2026-01-30	0.3700	0.3700	0.3600	0.3600	-20.000%	53	452	+288.889%
2026-01-29	0.4500	0.4500	0.4500	0.4500	+95.652%	1	499	+211.111%
2026-01-28	0.2300	0.2300	0.2300	0.2300	-23.333%	5	499	+508.696%
2026-01-27	0.3000	0.3000	0.3000	0.3000	-11.765%	1	494	+366.667%
2026-01-23	0.3300	0.3400	0.3200	0.3400	+13.333%	15	495	+311.765%
2026-01-22	0.3200	0.3200	0.3000	0.3000	-9.091%	10	480	+366.667%
2026-01-21	0.3300	0.3900	0.3200	0.3300	-29.787%	44	474	+324.242%
2026-01-20	0.4700	0.4700	0.4700	0.4700	+9.302%	222	488	+197.872%
2026-01-16	0.4300	0.4300	0.4300	0.4300	+7.500%	5	710	+225.581%
2026-01-15	0.4500	0.4500	0.3900	0.4000	-21.569%	90	710	+250.000%
2026-01-14	0.5000	0.5100	0.5000	0.5100	+4.082%	4	628	+174.510%
2026-01-13	0.4900	0.4900	0.4800	0.4900	0.000%	86	624	+185.714%
2026-01-12	0.5000	0.5000	0.4900	0.4900	-3.922%	2	540	+185.714%
2026-01-09	0.5100	0.5100	0.5100	0.5100	-10.526%	10	538	+174.510%
2026-01-07	0.5100	0.5700	0.5100	0.5700	+14.000%	2	538	+145.614%
2026-01-06	0.5000	0.5000	0.5000	0.5000	-52.381%	40	536	+180.000%
2025-12-17	1.0000	1.0500	1.0000	1.0500	+54.412%	25	496	+33.333%
2025-12-11	0.6800	0.6800	0.6800	0.6800	+9.677%	30	471	+105.882%
2025-12-09	0.6400	0.7200	0.6200	0.6200	-11.429%	4	441	+125.806%
2025-12-05	0.6800	0.7000	0.6800	0.7000	-4.110%	4	441	+100.000%
2025-12-03	0.7500	0.8000	0.7300	0.7300	-7.595%	118	444	+91.781%
2025-12-02	0.9300	0.9300	0.7700	0.7900	-18.557%	232	448	+77.215%
2025-12-01	0.9700	0.9700	0.9700	0.9700	+7.778%	1	589	+44.330%
2025-11-28	0.7500	0.9000	0.7500	0.9000	-24.370%	6	588	+55.556%
2025-11-25	1.1900	1.1900	1.1900	1.1900	-27.879%	1	583	+17.647%
2025-11-21	1.4800	1.6500	1.4800	1.6500	+10.000%	31	583	-15.152%
2025-11-20	1.5000	1.5000	1.5000	1.5000	+20.000%	1	582	-6.667%
2025-11-19	1.2500	1.2500	1.2500	1.2500	-3.846%	10	581	+12.000%
2025-11-18	1.3000	1.3000	1.3000	1.3000	+14.035%	1	571	+7.692%
2025-11-13	1.1400	1.1400	1.1400	1.1400	+1.786%	5	570	+22.807%
2025-11-10	1.1200	1.1200	1.1200	1.1200	-6.667%	10	565	+25.000%
2025-11-07	1.1900	1.3100	1.1900	1.2000	+20.000%	21	555	+16.667%
2025-11-06	1.0000	1.0000	1.0000	1.0000	+9.890%	3	553	+40.000%
2025-10-31	0.9100	0.9100	0.9100	0.9100	+18.182%	1	551	+53.846%
2025-10-30	0.7700	0.7700	0.7700	0.7700	+28.333%	100	551	+81.818%
2025-10-29	0.7800	0.7800	0.6000	0.6000	-33.333%	9	551	+133.333%
2025-10-27	0.9000	0.9000	0.9000	0.9000	-12.621%	30	552	+55.556%
2025-10-24	0.9800	1.0300	0.9800	1.0300	-45.789%	11	552	+35.922%
2025-10-23	1.9000	1.9000	1.9000	1.9000	+84.466%	1	552	-26.316%
2025-10-21	1.0300	1.0300	1.0300	1.0300	+11.957%	10	552	+35.922%
2025-10-20	0.9900	0.9900	0.9200	0.9200	-16.364%	4	552	+52.174%
2025-10-17	1.1000	1.1400	1.1000	1.1000	0.000%	4	551	+27.273%
2025-10-16	1.0000	1.1000	1.0000	1.1000	+5.769%	2	552	+27.273%
2025-10-15	1.1600	1.1600	1.0400	1.0400	-9.565%	3	552	+34.615%
2025-10-14	1.1500	1.1500	1.1500	1.1500	0.000%	10	549	+21.739%
2025-10-13	1.1500	1.1500	1.1500	1.1500	-19.580%	100	549	+21.739%
2025-10-10	1.1000	1.4500	1.1000	1.4300	+28.829%	196	510	-2.098%
2025-10-09	1.0600	1.1100	1.0600	1.1100	+2.778%	3	502	+26.126%
2025-10-08	1.1200	1.1200	1.0800	1.0800	-11.475%	42	502	+29.630%
2025-10-07	1.2200	1.2200	1.1300	1.2200	+16.190%	75	487	+14.754%
2025-10-06	1.0000	1.0800	1.0000	1.0500	-8.696%	80	487	+33.333%
2025-10-03	1.2000	1.2000	1.1500	1.1500	-7.258%	56	470	+21.739%
2025-10-02	1.2000	1.2400	1.2000	1.2400	-12.057%	50	526	+12.903%
2025-10-01	1.7000	1.7000	1.4100	1.4100	-7.237%	3	494	-0.709%
2025-09-24	1.5200	1.5200	1.5200	1.5200	+8.571%	1	491	-7.895%
2025-09-23	1.4000	1.4000	1.4000	1.4000	0.000%	5	491	0.000%
2025-09-22	1.4500	1.4600	1.4000	1.4000	-6.667%	51	496	0.000%
2025-09-18	1.5800	1.5800	1.5000	1.5000	-20.635%	15	482	-6.667%
2025-09-17	1.7400	1.8900	1.7000	1.8900	+5.000%	25	476	-25.926%
2025-09-16	1.8000	1.8000	1.8000	1.8000	0.000%	20	468	-22.222%
2025-09-12	1.8000	1.8000	1.8000	1.8000	-2.703%	50	468	-22.222%
2025-09-11	1.8900	1.8900	1.8500	1.8500	-4.639%	6	468	-24.324%
2025-09-10	1.9400	1.9500	1.9400	1.9400	-7.619%	4	471	-27.835%
2025-09-09	2.1300	2.1300	2.1000	2.1000	-0.943%	55	470	-33.333%
2025-09-08	2.2300	2.2300	2.1200	2.1200	-2.752%	52	415	-33.962%
2025-09-05	2.1900	2.1900	2.1800	2.1800	-14.844%	5	380	-35.780%
2025-09-02	2.3500	2.5800	2.3500	2.5600	+35.450%	7	381	-45.313%
2025-08-29	1.8900	1.8900	1.8900	1.8900	-14.091%	3	383	-25.926%
2025-08-25	2.4900	2.4900	2.2000	2.2000	+1.382%	2	383	-36.364%
2025-08-22	2.1400	2.2300	2.1400	2.1700	-15.564%	8	383	-35.484%
2025-08-21	2.6500	2.6500	2.5700	2.5700	-7.220%	2	382	-45.525%
2025-08-20	2.7900	2.8300	2.5100	2.7700	+13.061%	6	382	-49.458%
2025-08-19	2.1900	2.5000	2.1900	2.4500	+11.872%	4	379	-42.857%
2025-08-18	2.1900	2.1900	2.1900	2.1900	+0.922%	1	377	-36.073%
2025-08-15	2.3600	2.3600	2.1700	2.1700	+4.831%	9	376	-35.484%
2025-08-12	2.2500	2.2600	2.0200	2.0700	-12.658%	4	373	-32.367%
2025-08-11	2.2000	2.3800	2.2000	2.3700	-3.265%	4	374	-40.928%
2025-08-08	2.4500	2.4500	2.4500	2.4500	-0.407%	1	373	-42.857%
2025-08-07	2.5100	2.5100	2.4600	2.4600	-8.550%	11	372	-43.089%
2025-08-06	2.6900	2.6900	2.6900	2.6900	+7.600%	1	363	-47.955%
2025-08-05	2.5000	2.5000	2.5000	2.5000	-3.846%	2	362	-44.000%
2025-08-04	2.5100	2.6000	2.5000	2.6000	+3.175%	139	362	-46.154%
2025-08-01	2.9400	3.2200	2.5100	2.5200	-1.946%	20	323	-44.444%
2025-07-31	2.2500	2.5700	2.2500	2.5700	+18.981%	21	323	-45.525%
2025-07-30	2.0800	2.2300	2.0800	2.1600	-3.571%	30	320	-35.185%
2025-07-29	2.0800	2.2400	2.0800	2.2400	-0.444%	2	310	-37.500%
2025-07-28	2.2500	2.2500	2.2500	2.2500	-29.688%	1	310	-37.778%
2025-07-22	2.4400	3.2000	2.4400	3.2000	+40.351%	9	310	-56.250%
2025-07-21	2.3500	2.3500	2.2800	2.2800	-2.146%	4	310	-38.596%
2025-07-18	2.6600	2.6600	2.2400	2.3300	+4.955%	66	312	-39.914%
2025-07-15	2.0800	2.2200	2.0800	2.2200	-10.121%	2	329	-36.937%
2025-07-11	2.4700	2.4700	2.4700	2.4700	+3.347%	1	328	-43.320%
2025-07-09	2.5200	2.5200	2.2500	2.3900	-6.641%	66	327	-41.423%
2025-07-08	2.5600	2.5600	2.5600	2.5600	-4.833%	1	327	-45.313%
2025-07-07	2.5200	2.6900	2.5200	2.6900	+8.032%	43	327	-47.955%
2025-07-03	2.5100	2.5100	2.4900	2.4900	-7.778%	2	327	-43.775%
2025-07-02	2.3000	2.7000	2.3000	2.7000	-1.818%	3	327	-48.148%
2025-07-01	2.6300	4.1000	2.6200	2.7500	+5.769%	7	325	-49.091%
2025-06-30	2.6500	2.6500	2.6000	2.6000	-1.887%	2	321	-46.154%
2025-06-27	2.7200	2.7300	2.5200	2.6500	-2.574%	39	321	-47.170%
2025-06-26	2.6900	2.7200	2.4700	2.7200	-9.934%	4	282	-48.529%
2025-06-24	3.2000	3.2000	3.0000	3.0200	+3.780%	6	281	-53.642%
2025-06-23	3.2900	3.9200	2.9100	2.9100	-24.219%	10	281	-51.890%
2025-06-20	3.7100	3.8400	3.7100	3.8400	+10.983%	8	280	-63.542%
2025-06-18	3.4600	3.4600	3.4600	3.4600	-0.575%	1	275	-59.538%
2025-06-17	3.6000	3.6000	3.4800	3.4800	-16.145%	2	275	-59.770%
2025-06-12	4.1500	4.1500	4.1500	4.1500	+18.234%	2	275	-66.265%
2025-06-10	3.5500	3.5500	3.5100	3.5100	-9.067%	172	275	-60.114%
2025-06-09	4.4600	4.4600	3.8600	3.8600	-12.273%	172	104	-63.731%
2025-06-06	4.1000	4.8000	4.1000	4.4000	+5.769%	10	174	-68.182%
2025-06-05	4.2000	4.2000	4.1600	4.1600	-3.256%	2	171	-66.346%
2025-06-04	4.2500	4.3000	4.2500	4.3000	-23.214%	2	171	-67.442%
2025-05-30	5.6000	5.6000	5.6000	5.6000	+18.644%	2	171	-75.000%
2025-05-29	4.9300	5.1200	3.3000	4.7200	-5.221%	62	170	-70.339%
2025-05-23	5.4600	5.4600	4.9800	4.9800	+10.667%	20	99	-71.888%
2025-05-22	5.4500	5.4500	4.5000	4.5000	-19.355%	6	99	-68.889%
2025-05-21	5.0000	5.6000	5.0000	5.5800	+28.571%	34	94	-74.910%
2025-05-20	4.3000	4.3400	4.3000	4.3400	-9.205%	2	63	-67.742%
2025-05-19	4.7800	4.7800	4.7800	4.7800	+13.810%	3	61	-70.711%
2025-05-16	4.1700	4.2000	4.1700	4.2000	+4.218%	30	58	-66.667%
2025-05-15	4.0300	4.0300	4.0300	4.0300	+6.614%	5	43	-65.261%
2025-05-14	4.1600	4.4600	3.7800	3.7800	-14.091%	35	41	-62.963%
2025-05-13	4.9500	5.4000	4.4000	4.4000	-48.837%	5	6	-68.182%
2025-05-09	8.1500	8.6000	8.1500	8.6000	-13.131%	4	5	-83.721%
2025-05-06	9.4000	9.9000	9.4000	9.9000	-11.211%	2	5	-85.859%
2025-02-25	11.1500	11.1500	11.1500	11.1500	+35.152%	2	4	-87.444%
2025-02-20	8.2500	8.2500	8.2500	8.2500	-21.801%	2	4	-83.030%
2025-02-06	10.7500	10.7500	10.5500	10.5500	-11.419%	2	2	-86.730%
2025-01-27	11.9000	11.9100	11.9000	11.9100	0.000%	2	2	-88.245%