Dark

SOXS20270115C14
SOXS Jan 15 2027 14.00 Call (SOXS270115C00014000)
option OPRA

Inactive

Jul 14, 2026

0.9700-11.818%(-0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.9700	0.9700	0.9700	0.9700	-11.818%	1	1,958	0.000%
2026-07-13	1.0200	1.1000	0.9500	1.1000	+15.789%	5	1,957	-11.818%
2026-07-10	0.9500	0.9500	0.9500	0.9500	+17.284%	2	1,959	+2.105%
2026-07-09	0.9400	0.9400	0.8100	0.8100	-27.679%	7	1,959	+19.753%
2026-07-07	1.1300	1.3000	1.1200	1.1200	+36.585%	8	1,958	-13.393%
2026-07-06	1.0000	1.0000	0.8200	0.8200	-25.455%	3	1,964	+18.293%
2026-07-02	0.9100	1.1500	0.9100	1.1000	+74.603%	44	2,007	-11.818%
2026-06-30	0.6000	0.6300	0.6000	0.6300	-17.105%	13	2,020	+53.968%
2026-06-29	0.7600	1.0700	0.7600	0.7600	-15.556%	20	2,020	+27.632%
2026-06-26	0.8700	0.9000	0.8700	0.9000	+12.500%	2	2,009	+7.778%
2026-06-25	0.8900	0.8900	0.8000	0.8000	-23.077%	14	2,009	+21.250%
2026-06-24	0.9000	1.0400	0.9000	1.0400	+9.474%	17	2,008	-6.731%
2026-06-23	1.0600	1.0600	0.9500	0.9500	+28.378%	64	2,015	+2.105%
2026-06-22	0.8000	0.8300	0.7400	0.7400	-17.778%	26	2,016	+31.081%
2026-06-18	0.8500	0.9000	0.8500	0.9000	-10.000%	27	2,014	+7.778%
2026-06-17	1.0000	1.0000	1.0000	1.0000	+5.263%	20	2,014	-3.000%
2026-06-15	1.0100	1.0100	0.9200	0.9500	-26.923%	32	2,014	+2.105%
2026-06-12	1.4300	1.4300	1.3000	1.3000	-37.500%	3	2,014	-25.385%
2026-06-10	1.9700	2.0800	1.9700	2.0800	-5.455%	2	2,014	-53.365%
2026-06-09	1.0500	2.4000	1.0500	2.2000	+46.667%	25	2,022	-55.909%
2026-06-08	1.6500	1.8100	1.3100	1.5000	-31.507%	59	2,046	-35.333%
2026-06-05	1.7500	2.1900	1.7500	2.1900	+46.000%	115	2,054	-55.708%
2026-06-04	1.6600	1.6600	1.5000	1.5000	+29.310%	25	2,131	-35.333%
2026-06-03	1.2900	1.4900	1.1400	1.1600	-18.881%	18	2,142	-16.379%
2026-06-02	1.5800	1.6500	1.3000	1.4300	-16.374%	13	2,136	-32.168%
2026-06-01	1.7700	1.9600	1.7100	1.7100	+0.588%	42	2,134	-43.275%
2026-05-29	1.5900	1.7000	1.4600	1.7000	-2.857%	9	2,116	-42.941%
2026-05-28	1.8000	1.8000	1.7500	1.7500	-12.060%	60	2,114	-44.571%
2026-05-27	1.6400	1.9900	1.6400	1.9900	+17.059%	13	2,094	-51.256%
2026-05-26	1.9000	2.0100	1.6900	1.7000	-24.779%	235	2,113	-42.941%
2026-05-22	2.4100	2.4100	2.2200	2.2600	-15.672%	154	2,092	-57.080%
2026-05-21	2.8900	2.8900	2.6000	2.6800	-4.286%	172	2,078	-63.806%
2026-05-20	3.1000	3.2000	2.8000	2.8000	-22.006%	66	2,078	-65.357%
2026-05-19	3.9900	4.1200	3.5000	3.5900	+1.127%	33	2,106	-72.981%
2026-05-18	3.1500	3.7500	3.1500	3.5500	+7.903%	58	2,106	-72.676%
2026-05-15	3.2000	3.3500	2.9900	3.2900	+22.761%	23	2,106	-70.517%
2026-05-14	2.6800	2.6800	2.6800	2.6800	-0.372%	1	2,128	-63.806%
2026-05-13	3.3000	3.3000	2.6900	2.6900	-15.938%	33	2,128	-63.941%
2026-05-12	2.8500	3.5800	2.8500	3.2000	+14.286%	56	2,128	-69.688%
2026-05-11	2.5300	2.8000	2.5300	2.8000	-3.448%	144	2,128	-65.357%
2026-05-08	3.1600	3.2000	2.8100	2.9000	-19.444%	3,283	2,150	-66.552%
2026-05-07	3.5000	3.7000	3.3500	3.6000	+14.286%	20	632	-73.056%
2026-05-06	3.4600	3.7000	3.1500	3.1500	-21.836%	59	644	-69.206%
2026-05-05	4.5000	4.5000	3.8000	4.0300	-19.400%	94	613	-75.931%
2026-05-04	4.6500	5.2000	4.6500	5.0000	+3.093%	29	570	-80.600%
2026-05-01	5.0000	5.2200	4.8200	4.8500	-9.346%	121	505	-80.000%
2026-04-30	5.7500	5.8000	5.1100	5.3500	-11.570%	132	505	-81.869%
2026-04-29	6.1000	6.2800	6.0500	6.0500	-13.571%	102	535	-83.967%
2026-04-28	7.1000	7.3800	6.6200	7.0000	+21.528%	102	467	-86.143%
2026-04-27	5.6000	6.2000	5.5000	5.7600	+4.727%	227	507	-83.160%
2026-04-24	5.8700	5.8900	5.2000	5.5000	-21.986%	177	400	-82.364%
2026-04-23	7.9000	7.9000	6.3900	7.0500	-6.869%	50	301	-86.241%
2026-04-22	7.6000	8.1500	7.5700	7.5700	-9.666%	42	284	-87.186%
2026-04-21	8.4000	8.4500	8.1500	8.3800	-5.311%	31	224	-88.425%
2026-04-20	8.7500	9.0400	8.7500	8.8500	-1.117%	24	224	-89.040%
2026-04-17	9.4000	9.5000	8.9500	8.9500	-14.354%	55	201	-89.162%
2026-04-16	10.8000	11.1000	10.0500	10.4500	-3.687%	60	167	-90.718%
2026-04-15	10.8000	11.7000	10.8000	10.8500	0.000%	50	130	-91.060%
2026-04-14	11.9000	11.9000	10.7500	10.8500	-13.889%	25	81	-91.060%
2026-04-13	12.9500	12.9500	12.5000	12.6000	+0.800%	26	57	-92.302%
2026-04-10	12.5000	12.5000	12.5000	12.5000	-14.966%	1	31	-92.240%
2026-04-09	14.7500	14.8500	14.5000	14.7000	+5,150.000%	30	30	-93.401%
2026-02-26	0.2800	0.2800	0.2800	0.2800	+7.692%	14	410	+246.429%
2026-02-24	0.2600	0.2600	0.2600	0.2600	-7.143%	305	403	+273.077%
2026-02-20	0.2800	0.2800	0.2800	0.2800	+12.000%	4	421	+246.429%
2026-02-18	0.2500	0.2500	0.2500	0.2500	-16.667%	1	425	+288.000%
2026-02-12	0.3100	0.3100	0.3000	0.3000	-3.226%	35	425	+223.333%
2026-01-29	0.3100	0.3100	0.3100	0.3100	+6.897%	20	425	+212.903%
2026-01-28	0.3000	0.3100	0.2900	0.2900	+3.571%	15	593	+234.483%
2026-01-27	0.2300	0.2800	0.2300	0.2800	-20.000%	11	598	+246.429%
2026-01-23	0.3000	0.3500	0.3000	0.3500	+16.667%	59	587	+177.143%
2026-01-22	0.3000	0.3000	0.3000	0.3000	-3.226%	60	621	+223.333%
2026-01-21	0.4000	0.4000	0.3100	0.3100	-39.216%	44	570	+212.903%
2026-01-16	0.5100	0.5100	0.5100	0.5100	+21.429%	1	525	+90.196%
2026-01-15	0.4600	0.4600	0.4200	0.4200	-19.231%	10	525	+130.952%
2026-01-14	0.5300	0.5300	0.5200	0.5200	-3.704%	20	524	+86.538%
2026-01-09	0.5200	0.5400	0.4300	0.5400	+1.887%	208	511	+79.630%
2026-01-08	0.6400	0.6400	0.5300	0.5300	0.000%	4	507	+83.019%
2026-01-07	0.5700	0.5700	0.5300	0.5300	-5.357%	9	507	+83.019%
2026-01-05	0.5600	0.5600	0.5600	0.5600	-12.500%	2	509	+73.214%
2026-01-02	0.6400	0.6400	0.6400	0.6400	-5.882%	60	509	+51.563%
2025-12-29	0.6800	0.6800	0.6800	0.6800	+6.250%	10	569	+42.647%
2025-12-26	0.6400	0.6400	0.6400	0.6400	-14.667%	10	559	+51.563%
2025-12-16	0.7500	0.7500	0.7500	0.7500	+19.048%	1	549	+29.333%
2025-12-03	0.6300	0.6300	0.6300	0.6300	-11.268%	1	550	+53.968%
2025-12-02	0.8500	0.8500	0.6900	0.7100	-52.667%	232	549	+36.620%
2025-11-21	1.5000	1.5000	1.5000	1.5000	+25.000%	1	317	-35.333%
2025-11-18	1.2200	1.3000	1.1500	1.2000	+57.895%	25	317	-19.167%
2025-11-03	0.7600	0.7600	0.7600	0.7600	+1.333%	10	315	+27.632%
2025-10-29	0.7500	0.7500	0.7500	0.7500	-15.730%	5	315	+29.333%
2025-10-27	0.8900	0.8900	0.8900	0.8900	-4.301%	1	315	+8.989%
2025-10-24	0.9300	0.9300	0.9300	0.9300	-17.699%	5	315	+4.301%
2025-10-23	1.1300	1.1300	1.1300	1.1300	+29.885%	1	315	-14.159%
2025-10-20	0.8700	0.8700	0.8700	0.8700	-17.143%	5	316	+11.494%
2025-10-08	1.1100	1.1100	1.0500	1.0500	-6.250%	3	316	-7.619%
2025-10-07	0.9000	1.1600	0.8600	1.1200	-11.111%	224	312	-13.393%
2025-10-01	1.2900	1.2900	1.2600	1.2600	-17.647%	2	312	-23.016%
2025-09-26	1.5300	1.5300	1.5300	1.5300	+7.746%	1	313	-36.601%
2025-09-25	1.3900	1.4200	1.3900	1.4200	-37.445%	2	313	-31.690%
2025-08-19	2.2700	2.2700	2.2700	2.2700	+8.612%	1	334	-57.269%
2025-08-15	2.1000	2.1100	2.0800	2.0900	+11.170%	42	333	-53.589%
2025-08-13	1.8800	1.8800	1.8800	1.8800	-7.389%	1	321	-48.404%
2025-08-11	2.0300	2.0300	2.0300	2.0300	-18.145%	2	321	-52.217%
2025-06-27	2.4600	2.4800	2.4600	2.4800	+0.813%	3	319	-60.887%
2025-06-26	2.3900	2.8000	2.3900	2.4600	-33.152%	303	316	-60.569%
2025-06-20	3.6800	3.6800	3.6800	3.6800	+3.371%	2	13	-73.641%
2025-06-12	3.5600	3.5600	3.5600	3.5600	-5.570%	1	13	-72.753%
2025-06-09	3.7700	3.7700	3.7700	3.7700	-36.851%	2	13	-74.271%
2025-05-23	5.9700	5.9700	5.9700	5.9700	+23.093%	4	13	-83.752%
2025-05-16	4.8500	4.8500	4.8500	4.8500	-48.677%	2	13	-80.000%
2025-05-06	9.4000	9.4500	9.4000	9.4500	-36.364%	2	12	-89.735%
2025-04-15	14.8500	14.8500	14.8500	14.8500	+11.236%	11	11	-93.468%
2025-04-14	13.3500	13.3500	13.3500	13.3500	+21.918%	1	14	-92.734%
2025-02-27	10.9500	10.9500	10.9500	10.9500	+8.416%	1	13	-91.142%
2025-02-26	10.1000	10.1000	10.1000	10.1000	+55.385%	1	13	-90.396%
2025-02-18	6.5000	6.5000	6.5000	6.5000	-39.815%	10	13	-85.077%
2025-02-10	10.3500	10.8000	10.3500	10.8000	+10.769%	2	10	-91.019%
2025-02-05	10.0000	10.0000	9.7500	9.7500	+20.370%	6	10	-90.051%
2025-01-24	8.1000	8.1000	8.1000	8.1000	-31.414%	2	4	-88.025%
2024-12-30	11.8100	11.8100	11.8100	11.8100	-7.373%	1	3	-91.787%
2024-12-10	12.7500	12.7500	12.7500	12.7500	+2.906%	1	2	-92.392%
2024-12-05	12.3900	12.3900	12.3900	12.3900	+8.210%	1	2	-92.171%
2024-12-04	11.4500	11.4500	11.4500	11.4500	0.000%	1	1	-91.528%