SOXS270115C00014000
SOXS Jan 15 2027 14.00 Call
optionOPRA
InactiveJul 14, 2026
0.97USD-11.818%(-0.13)1Vol1,958OI
SOXS270115C00014000 Historical Prices
| 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 | 1,957 | 0.000% |
| 2026-07-13 | 1.0200 | 1.1000 | 0.9500 | 1.1000 | +15.789% | 5 | 1,959 | -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 | 1,958 | +19.753% |
| 2026-07-07 | 1.1300 | 1.3000 | 1.1200 | 1.1200 | +36.585% | 8 | 1,964 | -13.393% |
| 2026-07-06 | 1.0000 | 1.0000 | 0.8200 | 0.8200 | -25.455% | 3 | 1,963 | +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 | 2,009 | +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 | 2,008 | +21.250% |
| 2026-06-24 | 0.9000 | 1.0400 | 0.9000 | 1.0400 | +9.474% | 17 | 2,015 | -6.731% |
| 2026-06-23 | 1.0600 | 1.0600 | 0.9500 | 0.9500 | +28.378% | 64 | 2,016 | +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 | 2,025 | -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 | 2,022 | -53.365% |
| 2026-06-09 | 1.0500 | 2.4000 | 1.0500 | 2.2000 | +46.667% | 25 | 2,046 | -55.909% |
| 2026-06-08 | 1.6500 | 1.8100 | 1.3100 | 1.5000 | -31.507% | 59 | 2,054 | -35.333% |
| 2026-06-05 | 1.7500 | 2.1900 | 1.7500 | 2.1900 | +46.000% | 115 | 2,131 | -55.708% |
| 2026-06-04 | 1.6600 | 1.6600 | 1.5000 | 1.5000 | +29.310% | 25 | 2,142 | -35.333% |
| 2026-06-03 | 1.2900 | 1.4900 | 1.1400 | 1.1600 | -18.881% | 18 | 2,136 | -16.379% |
| 2026-06-02 | 1.5800 | 1.6500 | 1.3000 | 1.4300 | -16.374% | 13 | 2,134 | -32.168% |
| 2026-06-01 | 1.7700 | 1.9600 | 1.7100 | 1.7100 | +0.588% | 42 | 2,116 | -43.275% |
| 2026-05-29 | 1.5900 | 1.7000 | 1.4600 | 1.7000 | -2.857% | 9 | 2,114 | -42.941% |
| 2026-05-28 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | -12.060% | 60 | 2,094 | -44.571% |
| 2026-05-27 | 1.6400 | 1.9900 | 1.6400 | 1.9900 | +17.059% | 13 | 2,113 | -51.256% |
| 2026-05-26 | 1.9000 | 2.0100 | 1.6900 | 1.7000 | -24.779% | 235 | 2,092 | -42.941% |
| 2026-05-22 | 2.4100 | 2.4100 | 2.2200 | 2.2600 | -15.672% | 154 | 2,078 | -57.080% |
| 2026-05-21 | 2.8900 | 2.8900 | 2.6000 | 2.6800 | -4.286% | 172 | 2,084 | -63.806% |
| 2026-05-20 | 3.1000 | 3.2000 | 2.8000 | 2.8000 | -22.006% | 66 | 2,106 | -65.357% |
| 2026-05-19 | 3.9900 | 4.1200 | 3.5000 | 3.5900 | +1.127% | 33 | 2,101 | -72.981% |
| 2026-05-18 | 3.1500 | 3.7500 | 3.1500 | 3.5500 | +7.903% | 58 | 2,129 | -72.676% |
| 2026-05-15 | 3.2000 | 3.3500 | 2.9900 | 3.2900 | +22.761% | 23 | 2,128 | -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 | 2,135 | -63.941% |
| 2026-05-12 | 2.8500 | 3.5800 | 2.8500 | 3.2000 | +14.286% | 56 | 2,167 | -69.688% |
| 2026-05-11 | 2.5300 | 2.8000 | 2.5300 | 2.8000 | -3.448% | 144 | 2,150 | -65.357% |
| 2026-05-08 | 3.1600 | 3.2000 | 2.8100 | 2.9000 | -19.444% | 3,283 | 632 | -66.552% |
| 2026-05-07 | 3.5000 | 3.7000 | 3.3500 | 3.6000 | +14.286% | 20 | 644 | -73.056% |
| 2026-05-06 | 3.4600 | 3.7000 | 3.1500 | 3.1500 | -21.836% | 59 | 613 | -69.206% |
| 2026-05-05 | 4.5000 | 4.5000 | 3.8000 | 4.0300 | -19.400% | 94 | 570 | -75.931% |
| 2026-05-04 | 4.6500 | 5.2000 | 4.6500 | 5.0000 | +3.093% | 29 | 544 | -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 | 535 | -81.869% |
| 2026-04-29 | 6.1000 | 6.2800 | 6.0500 | 6.0500 | -13.571% | 102 | 467 | -83.967% |
| 2026-04-28 | 7.1000 | 7.3800 | 6.6200 | 7.0000 | +21.528% | 102 | 507 | -86.143% |
| 2026-04-27 | 5.6000 | 6.2000 | 5.5000 | 5.7600 | +4.727% | 227 | 400 | -83.160% |
| 2026-04-24 | 5.8700 | 5.8900 | 5.2000 | 5.5000 | -21.986% | 177 | 301 | -82.364% |
| 2026-04-23 | 7.9000 | 7.9000 | 6.3900 | 7.0500 | -6.869% | 50 | 284 | -86.241% |
| 2026-04-22 | 7.6000 | 8.1500 | 7.5700 | 7.5700 | -9.666% | 42 | 255 | -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 | 201 | -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 | +5150.000% | 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 | +51.562% |
| 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 | +51.562% |
| 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% |