Dark

SOXS20270115C15
SOXS Jan 15 2027 15.00 Call (SOXS270115C00015000)
option OPRA

EOD

Jul 8, 2026

1.04-9.565%(-0.11)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.1400	1.1500	0.8500	1.0400	-9.565%	73	2,285	0.000%
2026-07-07	1.0800	1.2300	1.0500	1.1500	+45.570%	212	2,443	-9.565%
2026-07-06	0.5100	0.8000	0.5100	0.7900	-21.782%	36	2,313	+31.646%
2026-07-02	0.8000	1.0800	0.8000	1.0100	+36.486%	504	2,135	+2.970%
2026-07-01	0.6600	0.7400	0.6500	0.7400	+48.000%	145	2,135	+40.541%
2026-06-30	0.6500	0.6500	0.5000	0.5000	-44.444%	65	2,432	+108.000%
2026-06-29	0.9500	0.9700	0.9000	0.9000	+3.448%	17	2,460	+15.556%
2026-06-26	0.8000	0.9100	0.8000	0.8700	+10.127%	345	2,469	+19.540%
2026-06-25	0.6000	0.7900	0.6000	0.7900	-15.957%	66	2,190	+31.646%
2026-06-24	0.8500	0.9500	0.8300	0.9400	+13.253%	34	2,240	+10.638%
2026-06-23	0.8500	0.9500	0.8300	0.8300	+22.059%	25	2,217	+25.301%
2026-06-22	0.7000	0.7600	0.6800	0.6800	-12.821%	38	2,207	+52.941%
2026-06-18	0.8400	0.8500	0.7500	0.7800	-13.333%	84	2,158	+33.333%
2026-06-17	0.9700	1.0000	0.9000	0.9000	-21.739%	29	2,158	+15.556%
2026-06-16	0.9000	1.1500	0.8800	1.1500	+29.213%	63	2,158	-9.565%
2026-06-15	1.0700	1.0700	0.8900	0.8900	-29.365%	237	2,042	+16.854%
2026-06-12	1.3000	1.3000	1.2600	1.2600	-11.888%	44	2,042	-17.460%
2026-06-11	1.7700	1.7700	1.2400	1.4300	-30.244%	86	2,042	-27.273%
2026-06-10	1.5900	2.0800	1.5900	2.0500	-1.442%	198	2,034	-49.268%
2026-06-09	1.4500	2.1300	1.4000	2.0800	+38.667%	127	1,964	-50.000%
2026-06-08	1.5300	1.5300	1.4000	1.5000	-24.623%	68	1,923	-30.667%
2026-06-05	1.7600	2.0500	1.6900	1.9900	+35.374%	647	1,912	-47.739%
2026-06-04	1.5800	1.6500	1.2900	1.4700	+12.214%	36	1,479	-29.252%
2026-06-03	1.2300	1.4200	1.1500	1.3100	-4.380%	129	1,504	-20.611%
2026-06-02	1.5400	1.5400	1.3200	1.3700	-18.935%	101	1,452	-24.088%
2026-06-01	1.7500	1.8800	1.6900	1.6900	-3.429%	45	1,413	-38.462%
2026-05-29	1.5700	1.7600	1.4900	1.7500	+8.025%	95	1,397	-40.571%
2026-05-28	1.9300	1.9300	1.6200	1.6200	-7.429%	86	1,403	-35.802%
2026-05-27	1.5100	1.9100	1.5100	1.7500	+5.422%	79	1,314	-40.571%
2026-05-26	1.8500	1.8700	1.4100	1.6600	-26.222%	334	1,312	-37.349%
2026-05-22	2.3000	2.3500	2.1500	2.2500	-12.109%	81	1,152	-53.778%
2026-05-21	2.8100	2.8100	2.5000	2.5600	-5.185%	32	1,105	-59.375%
2026-05-20	3.0400	3.0400	2.7000	2.7000	-17.431%	42	1,105	-61.481%
2026-05-19	3.8500	3.9800	3.2700	3.2700	-6.571%	43	1,076	-68.196%
2026-05-18	2.9200	3.7000	2.9200	3.5000	+17.450%	89	1,076	-70.286%
2026-05-15	3.0000	3.2500	2.9800	2.9800	+14.176%	35	1,076	-65.101%
2026-05-14	2.5600	2.8900	2.5600	2.6100	+0.385%	51	1,107	-60.153%
2026-05-13	2.6900	2.8600	2.6000	2.6000	-13.333%	111	1,092	-60.000%
2026-05-12	3.2000	3.3700	2.7000	3.0000	+20.968%	110	1,092	-65.333%
2026-05-11	2.4400	2.6800	2.4000	2.4800	-8.148%	72	1,092	-58.065%
2026-05-08	3.2000	3.2000	2.7000	2.7000	-18.182%	357	1,002	-61.481%
2026-05-07	3.3500	3.6000	2.9200	3.3000	+6.452%	104	797	-68.485%
2026-05-06	3.5000	3.5000	3.0400	3.1000	-17.333%	39	737	-66.452%
2026-05-05	4.3000	4.3000	3.6800	3.7500	-23.469%	91	708	-72.267%
2026-05-04	4.7400	4.9400	4.4500	4.9000	+6.522%	50	682	-78.776%
2026-05-01	4.5500	5.1200	4.5500	4.6000	-6.122%	30	632	-77.391%
2026-04-30	5.4000	5.5500	4.9000	4.9000	-15.225%	350	632	-78.776%
2026-04-29	6.1300	6.1300	5.7000	5.7800	-11.756%	44	291	-82.007%
2026-04-28	6.3000	7.0600	6.1200	6.5500	+16.964%	85	255	-84.122%
2026-04-27	5.2200	5.8700	5.2200	5.6000	+5.660%	85	240	-81.429%
2026-04-24	5.9000	5.9000	5.1400	5.3000	-22.059%	183	207	-80.377%
2026-04-23	6.7500	6.8000	6.3000	6.8000	-12.821%	26	33	-84.706%
2026-04-21	7.8000	7.8000	7.8000	7.8000	-10.345%	5	3	-86.667%
2026-04-17	8.7000	8.7000	8.7000	8.7000	-11.405%	2	3	-88.046%
2026-04-16	10.4000	10.5000	9.8200	9.8200	-17.479%	7	1	-89.409%
2026-04-10	11.9000	11.9000	11.9000	11.9000	+3,738.710%	5	5	-91.261%
2026-03-04	0.3500	0.3500	0.3100	0.3100	-16.216%	35	3,661	+235.484%
2026-03-03	0.3500	0.4600	0.3500	0.3700	+23.333%	75	3,643	+181.081%
2026-03-02	0.3000	0.3300	0.2900	0.3000	+15.385%	27	3,643	+246.667%
2026-02-27	0.1800	0.3100	0.1800	0.2600	-3.704%	46	3,635	+300.000%
2026-02-26	0.2700	0.2700	0.2700	0.2700	+12.500%	4	3,615	+285.185%
2026-02-25	0.2400	0.2400	0.2400	0.2400	-11.111%	1	3,619	+333.333%
2026-02-24	0.2700	0.2700	0.2700	0.2700	0.000%	2	3,619	+285.185%
2026-02-19	0.2800	0.2800	0.2700	0.2700	0.000%	2	3,619	+285.185%
2026-02-18	0.2600	0.2700	0.2600	0.2700	-12.903%	2	3,619	+285.185%
2026-02-13	0.3100	0.3100	0.3100	0.3100	+29.167%	1	3,619	+235.484%
2026-02-12	0.2400	0.2400	0.2400	0.2400	-20.000%	1	3,619	+333.333%
2026-02-11	0.2200	0.3000	0.2100	0.3000	0.000%	136	3,619	+246.667%
2026-02-10	0.2500	0.3000	0.2500	0.3000	+15.385%	14	3,559	+246.667%
2026-02-09	0.3000	0.3000	0.2600	0.2600	-7.143%	7	3,553	+300.000%
2026-02-06	0.3000	0.3000	0.2800	0.2800	-33.333%	60	3,553	+271.429%
2026-02-04	0.3400	0.4200	0.3400	0.4200	+23.529%	3	3,523	+147.619%
2026-02-03	0.3400	0.3400	0.3400	0.3400	-2.857%	1	3,525	+205.882%
2026-01-26	0.2400	0.3500	0.2400	0.3500	+25.000%	5	3,524	+197.143%
2026-01-23	0.2400	0.2800	0.2400	0.2800	-17.647%	26	3,521	+271.429%
2026-01-22	0.2500	0.3400	0.2500	0.3400	+13.333%	61	3,521	+205.882%
2026-01-21	0.3200	0.3700	0.3000	0.3000	-31.818%	134	3,521	+246.667%
2026-01-20	0.4000	0.4400	0.4000	0.4400	+18.919%	2	3,433	+136.364%
2026-01-16	0.4300	0.4300	0.3600	0.3700	-11.905%	19	3,450	+181.081%
2026-01-15	0.4200	0.4800	0.3800	0.4200	-12.500%	1,123	3,450	+147.619%
2026-01-14	0.4800	0.4800	0.4800	0.4800	+9.091%	7	3,181	+116.667%
2026-01-13	0.4600	0.4600	0.4400	0.4400	-16.981%	250	3,188	+136.364%
2026-01-12	0.4700	0.5300	0.4600	0.5300	+10.417%	3	2,946	+96.226%
2026-01-09	0.5100	0.5100	0.4600	0.4800	+860.000%	191	2,946	+116.667%
2026-01-05	0.0500	0.0500	0.0500	0.0500	-91.525%	2	2,764	+1,980.000%
2026-01-02	0.6300	0.6300	0.5900	0.5900	+5.357%	60	2,764	+76.271%
2025-12-31	0.5600	0.5600	0.5600	0.5600	-6.667%	1	2,727	+85.714%
2025-12-30	0.6000	0.6000	0.6000	0.6000	-4.762%	5	2,727	+73.333%
2025-12-29	0.6800	0.6800	0.6300	0.6300	+21.154%	35	2,722	+65.079%
2025-12-26	0.5200	0.5200	0.5200	0.5200	-21.212%	25	2,687	+100.000%
2025-12-22	0.7000	0.7000	0.6500	0.6600	-27.473%	265	2,687	+57.576%
2025-12-17	0.7500	0.9100	0.7400	0.9100	+21.333%	21	2,506	+14.286%
2025-12-15	0.7500	0.7500	0.7500	0.7500	+5.634%	1	2,495	+38.667%
2025-12-12	0.7100	0.7100	0.7100	0.7100	+26.786%	2	2,494	+46.479%
2025-12-08	0.5500	0.5600	0.5500	0.5600	-13.846%	2	2,492	+85.714%
2025-12-05	0.6700	0.6800	0.6400	0.6500	-13.333%	12	2,491	+60.000%
2025-12-02	0.7200	0.8000	0.7200	0.7500	-11.765%	31	2,489	+38.667%
2025-12-01	0.8500	0.8500	0.8500	0.8500	-24.107%	1	2,458	+22.353%
2025-11-25	1.0800	1.1200	1.0800	1.1200	+10.891%	8	2,458	-7.143%
2025-11-24	1.0100	1.0100	1.0100	1.0100	-22.308%	2	2,454	+2.970%
2025-11-21	1.5100	1.6000	1.2900	1.3000	-7.143%	156	2,452	-20.000%
2025-11-20	1.0200	1.4000	1.0200	1.4000	+17.647%	40	2,317	-25.714%
2025-11-19	1.1300	1.1900	1.1300	1.1900	+1.709%	29	2,316	-12.605%
2025-11-18	1.1500	1.2600	1.1300	1.1700	+3.540%	669	2,313	-11.111%
2025-11-17	0.9400	1.1700	0.9400	1.1300	+7.619%	135	2,397	-7.965%
2025-11-14	1.2000	1.2000	0.9700	1.0500	+2.941%	37	2,527	-0.952%
2025-11-13	0.8800	1.0500	0.8800	1.0200	+15.909%	149	2,557	+1.961%
2025-11-12	0.9500	0.9500	0.8700	0.8800	0.000%	223	2,504	+18.182%
2025-11-11	0.9000	0.9300	0.8800	0.8800	-1.124%	132	2,304	+18.182%
2025-11-10	0.9000	0.9000	0.8000	0.8900	-18.349%	136	2,172	+16.854%
2025-11-07	1.1000	1.1900	1.0900	1.0900	+28.235%	3	2,055	-4.587%
2025-11-05	0.9000	0.9200	0.8500	0.8500	-6.593%	1,545	2,052	+22.353%
2025-11-04	0.8500	0.9100	0.8400	0.9100	+15.190%	111	3,053	+14.286%
2025-11-03	0.7500	0.7900	0.7100	0.7900	-1.250%	53	2,910	+31.646%
2025-10-31	0.7200	0.9500	0.7000	0.8000	+5.263%	1,580	2,910	+30.000%
2025-10-29	0.8000	0.8000	0.7600	0.7600	-10.588%	4	1,373	+36.842%
2025-10-24	0.8500	0.8500	0.8500	0.8500	-15.000%	1	1,373	+22.353%
2025-10-23	1.0000	1.0000	1.0000	1.0000	-13.043%	1	1,374	+4.000%
2025-10-22	1.1500	1.1500	1.1500	1.1500	+25.000%	1	1,374	-9.565%
2025-10-21	0.9200	0.9200	0.9200	0.9200	+2.222%	40	1,373	+13.043%
2025-10-20	0.9000	0.9000	0.9000	0.9000	-10.000%	2	1,333	+15.556%
2025-10-17	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,334	+4.000%
2025-10-16	1.0000	1.0000	1.0000	1.0000	-9.091%	1	1,334	+4.000%
2025-10-15	1.1000	1.1000	1.1000	1.1000	0.000%	4	1,334	-5.455%
2025-10-14	1.2000	1.2000	1.1000	1.1000	-4.348%	11	1,330	-5.455%
2025-10-10	1.1500	1.1500	1.1500	1.1500	+15.000%	1	1,319	-9.565%
2025-10-09	1.0000	1.0000	1.0000	1.0000	+3.093%	5	1,318	+4.000%
2025-10-08	1.0000	1.0000	0.9700	0.9700	-11.818%	3	1,313	+7.216%
2025-10-07	1.0700	1.1400	1.0100	1.1000	+19.565%	362	1,087	-5.455%
2025-10-06	1.0000	1.0000	0.9200	0.9200	-17.117%	101	1,087	+13.043%
2025-10-02	1.1700	1.1700	1.1000	1.1100	-13.281%	16	988	-6.306%
2025-10-01	1.3300	1.3300	1.2800	1.2800	-0.775%	19	994	-18.750%
2025-09-29	1.2900	1.2900	1.2900	1.2900	-1.527%	1	994	-19.380%
2025-09-25	1.5000	1.5500	1.3100	1.3100	-2.963%	7	994	-20.611%
2025-09-24	1.3300	1.3900	1.3300	1.3500	0.000%	7	992	-22.963%
2025-09-23	1.2700	1.3500	1.2700	1.3500	+8.871%	2	986	-22.963%
2025-09-22	1.3200	1.3200	1.2400	1.2400	+19.231%	91	984	-16.129%
2025-09-19	1.1200	1.4100	1.0400	1.0400	-28.276%	9	895	0.000%
2025-09-18	1.4500	1.4500	1.4500	1.4500	-8.228%	1	889	-28.276%
2025-09-17	1.6600	1.6600	1.5800	1.5800	-5.952%	2	889	-34.177%
2025-09-12	1.6800	1.6800	1.6800	1.6800	-4.545%	1	890	-38.095%
2025-09-10	1.7600	1.7600	1.7600	1.7600	+5.389%	200	889	-40.909%
2025-09-09	1.8700	1.8700	1.6700	1.6700	-12.105%	102	689	-37.725%
2025-09-08	1.9000	1.9000	1.9000	1.9000	+2.151%	90	587	-45.263%
2025-09-04	2.1400	2.1400	1.8600	1.8600	-18.421%	301	502	-44.086%
2025-09-03	2.1600	2.3000	2.0900	2.2800	-6.173%	4	333	-54.386%
2025-09-02	2.2200	2.4300	2.2100	2.4300	+44.643%	17	334	-57.202%
2025-08-29	1.6800	1.6800	1.6800	1.6800	-6.667%	3	328	-38.095%
2025-08-28	1.8100	1.8100	1.7800	1.8000	-23.404%	4	328	-42.222%
2025-08-21	2.3000	2.3600	2.3000	2.3500	-6.000%	4	344	-55.745%
2025-08-20	2.0800	2.5000	2.0600	2.5000	+26.904%	7	342	-58.400%
2025-08-18	2.1100	2.1100	1.9700	1.9700	-1.500%	4	347	-47.208%
2025-08-15	2.0400	2.0400	1.9200	2.0000	+5.263%	23	346	-48.000%
2025-08-14	1.9000	1.9000	1.9000	1.9000	-20.833%	15	325	-45.263%
2025-08-06	2.4000	2.4000	2.4000	2.4000	+1.695%	5	325	-56.667%
2025-08-01	2.3600	2.3600	2.3600	2.3600	+12.381%	5	325	-55.932%
2025-07-31	2.1000	2.1000	2.1000	2.1000	+2.941%	2	330	-50.476%
2025-07-28	2.0400	2.0400	2.0400	2.0400	-7.692%	1	330	-49.020%
2025-07-25	2.2100	2.2100	2.2100	2.2100	+10.500%	4	329	-52.941%
2025-07-10	2.0000	2.0000	2.0000	2.0000	-2.439%	5	327	-48.000%
2025-07-09	2.1600	2.1600	2.0500	2.0500	-9.692%	4	322	-49.268%
2025-07-08	2.2400	2.2700	2.2400	2.2700	+5.581%	144	323	-54.185%
2025-07-03	2.1500	2.1500	2.1500	2.1500	-8.511%	1	179	-51.628%
2025-07-02	2.3500	2.3500	2.3500	2.3500	-4.082%	30	179	-55.745%
2025-07-01	2.4500	2.4500	2.4500	2.4500	+0.410%	30	181	-57.551%
2025-06-26	2.4500	2.5000	2.4400	2.4400	-7.224%	6	151	-57.377%
2025-06-24	2.6300	2.6300	2.6300	2.6300	-24.857%	3	150	-60.456%
2025-06-20	3.5000	3.5000	3.5000	3.5000	+6.061%	2	153	-70.286%
2025-06-17	3.2000	3.3500	3.2000	3.3000	-5.714%	16	153	-68.485%
2025-06-11	3.5000	3.5000	3.5000	3.5000	+12.179%	1	151	-70.286%
2025-06-10	3.1200	3.1200	3.1200	3.1200	-10.857%	3	151	-66.667%
2025-06-06	3.5000	3.5000	3.5000	3.5000	+1.744%	8	148	-70.286%
2025-06-05	3.8000	3.8000	3.4400	3.4400	-17.900%	10	156	-69.767%
2025-06-04	3.8000	4.1900	3.8000	4.1900	-2.558%	4	152	-75.179%
2025-06-03	4.3700	4.3700	4.3000	4.3000	-16.828%	6	148	-75.814%
2025-06-02	4.9500	5.1700	4.9500	5.1700	-10.087%	2	150	-79.884%
2025-05-30	5.5600	5.7500	5.5600	5.7500	+11.434%	12	151	-81.913%
2025-05-23	4.9900	5.3000	4.9900	5.1600	+21.127%	16	152	-79.845%
2025-05-16	4.5000	4.5000	4.2500	4.2600	+6.500%	10	152	-75.587%
2025-05-13	4.6500	4.6500	4.0000	4.0000	-16.667%	55	147	-74.000%
2025-05-12	5.6000	5.6000	4.8000	4.8000	-35.570%	51	100	-78.333%
2025-05-09	7.5000	7.5000	7.1000	7.4500	-18.132%	72	49	-86.040%
2025-05-06	8.4300	9.1000	8.4300	9.1000	-13.333%	3	18	-88.571%
2025-04-30	10.5000	10.5000	10.5000	10.5000	+13.514%	1	15	-90.095%
2025-04-25	9.2500	9.2500	9.2500	9.2500	-21.610%	2	14	-88.757%
2025-02-28	11.8000	11.8000	11.8000	11.8000	+16.832%	4	14	-91.186%
2025-02-25	10.0000	10.1000	10.0000	10.1000	+12.222%	5	13	-89.703%
2025-02-13	9.0000	9.0000	9.0000	9.0000	-15.094%	1	13	-88.444%
2025-02-07	10.3000	10.6000	10.3000	10.6000	+9.278%	14	13	-90.189%
2025-02-06	9.7500	9.8500	9.7000	9.7000	-6.280%	4	7	-89.278%
2025-02-05	10.3500	10.3500	10.3500	10.3500	+3.500%	4	7	-89.952%
2025-01-31	10.0000	10.0000	10.0000	10.0000	-12.664%	2	3	-89.600%
2025-01-27	11.4500	11.4500	11.4500	11.4500	+44.937%	1	3	-90.917%
2025-01-23	7.9000	7.9000	7.9000	7.9000	-28.182%	1	3	-86.835%
2025-01-10	11.0000	11.0000	11.0000	11.0000	+5.769%	2	2	-90.545%
2024-12-18	10.4700	10.4700	10.4000	10.4000	-20.123%	2	2	-90.000%
2024-11-18	13.0200	13.0200	13.0200	13.0200	-5.309%	1	3	-92.012%
2024-11-15	13.7500	13.7500	13.7500	13.7500	+45.503%	2	2	-92.436%
2024-10-30	9.4500	9.4500	9.4500	9.4500	0.000%	1	1	-88.995%