SOXS270115C00016000
SOXS Jan 15 2027 16.00 Call
optionOPRA
InactiveJul 13, 2026
1.00USD+33.333%(+0.25)1Vol313OI
SOXS270115C00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +33.333% | 1 | 312 | 0.000% |
| 2026-07-09 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -21.875% | 5 | 317 | +33.333% |
| 2026-07-08 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | -16.522% | 10 | 318 | +4.167% |
| 2026-07-07 | 1.0000 | 1.1500 | 1.0000 | 1.1500 | +21.053% | 10 | 313 | -13.043% |
| 2026-07-02 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | +72.727% | 16 | 313 | +5.263% |
| 2026-06-30 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -38.202% | 2 | 314 | +81.818% |
| 2026-06-26 | 0.6500 | 0.8900 | 0.6500 | 0.8900 | +9.877% | 3 | 315 | +12.360% |
| 2026-06-23 | 0.9200 | 0.9300 | 0.8100 | 0.8100 | -17.347% | 9 | 313 | +23.457% |
| 2026-06-16 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +8.889% | 1 | 312 | +2.041% |
| 2026-06-15 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -40.000% | 10 | 312 | +11.111% |
| 2026-06-11 | 1.5300 | 1.5400 | 1.5000 | 1.5000 | -23.077% | 6 | 311 | -33.333% |
| 2026-06-10 | 1.9300 | 1.9500 | 1.8600 | 1.9500 | 0.000% | 10 | 309 | -48.718% |
| 2026-06-09 | 2.0100 | 2.1300 | 1.9000 | 1.9500 | +2.094% | 10 | 304 | -48.718% |
| 2026-06-05 | 1.8000 | 1.9100 | 1.8000 | 1.9100 | +32.639% | 2 | 302 | -47.644% |
| 2026-06-04 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +30.909% | 1 | 307 | -30.556% |
| 2026-06-03 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | -31.677% | 36 | 307 | -9.091% |
| 2026-06-01 | 1.7300 | 1.7300 | 1.6100 | 1.6100 | -1.227% | 38 | 285 | -37.888% |
| 2026-05-29 | 1.5300 | 1.6500 | 1.3800 | 1.6300 | +19.853% | 31 | 281 | -38.650% |
| 2026-05-28 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -20.930% | 2 | 282 | -26.471% |
| 2026-05-27 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -4.972% | 2 | 281 | -41.860% |
| 2026-05-26 | 1.6100 | 1.8100 | 1.6100 | 1.8100 | -16.972% | 8 | 282 | -44.751% |
| 2026-05-22 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -27.333% | 2 | 284 | -54.128% |
| 2026-05-21 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +15.385% | 1 | 284 | -66.667% |
| 2026-05-20 | 2.9500 | 2.9500 | 2.5500 | 2.6000 | -25.501% | 37 | 339 | -61.538% |
| 2026-05-19 | 3.5500 | 3.7200 | 3.4900 | 3.4900 | +1.159% | 8 | 337 | -71.347% |
| 2026-05-18 | 2.7000 | 3.5000 | 2.7000 | 3.4500 | +22.340% | 327 | 476 | -71.014% |
| 2026-05-15 | 3.0000 | 3.0000 | 2.7600 | 2.8200 | +13.710% | 59 | 493 | -64.539% |
| 2026-05-14 | 2.3700 | 2.5200 | 2.3700 | 2.4800 | -2.745% | 94 | 558 | -59.677% |
| 2026-05-13 | 2.6600 | 2.8000 | 2.5500 | 2.5500 | -8.929% | 16 | 544 | -60.784% |
| 2026-05-12 | 2.7100 | 3.2000 | 2.5400 | 2.8000 | +25.000% | 738 | 391 | -64.286% |
| 2026-05-11 | 2.3500 | 2.5200 | 2.2400 | 2.2400 | -15.152% | 555 | 555 | -55.357% |
| 2026-05-08 | 2.8300 | 2.8300 | 2.5600 | 2.6400 | -20.000% | 366 | 249 | -62.121% |
| 2026-05-07 | 3.1800 | 3.3000 | 3.1700 | 3.3000 | +13.793% | 24 | 246 | -69.697% |
| 2026-05-06 | 3.2500 | 3.4000 | 2.9000 | 2.9000 | -18.539% | 49 | 211 | -65.517% |
| 2026-05-05 | 4.0000 | 4.0700 | 3.5600 | 3.5600 | -18.161% | 21 | 204 | -71.910% |
| 2026-05-04 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -3.333% | 1 | 203 | -77.011% |
| 2026-05-01 | 4.7100 | 4.7100 | 4.5000 | 4.5000 | -10.000% | 15 | 193 | -77.778% |
| 2026-04-30 | 5.0800 | 5.0800 | 5.0000 | 5.0000 | -13.793% | 246 | 308 | -80.000% |
| 2026-04-29 | 5.9500 | 5.9600 | 5.6000 | 5.8000 | -6.452% | 103 | 212 | -82.759% |
| 2026-04-28 | 6.3300 | 6.7400 | 6.1000 | 6.2000 | +11.712% | 239 | 99 | -83.871% |
| 2026-04-27 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | +11.000% | 20 | 88 | -81.982% |
| 2026-04-24 | 4.6200 | 5.4000 | 4.5000 | 5.0000 | -24.812% | 68 | 62 | -80.000% |
| 2026-04-23 | 6.5500 | 6.6500 | 5.6700 | 6.6500 | -34.483% | 121 | 13 | -84.962% |
| 2026-04-16 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -15.768% | 20 | 13 | -90.148% |
| 2026-04-10 | 12.1500 | 12.1500 | 11.9500 | 12.0500 | +4720.000% | 6 | 3 | -91.701% |
| 2026-02-23 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +19.048% | 2 | 127 | +300.000% |
| 2026-02-13 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -47.500% | 1 | 127 | +376.190% |
| 2026-02-12 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +66.667% | 1 | 127 | +150.000% |
| 2026-02-09 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -38.462% | 1 | 128 | +316.667% |
| 2026-02-06 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +14.706% | 1 | 128 | +156.410% |
| 2026-02-02 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -24.444% | 1 | 128 | +194.118% |
| 2026-01-30 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 1 | 128 | +122.222% |
| 2026-01-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +150.000% | 1 | 128 | +100.000% |
| 2026-01-27 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -28.571% | 1 | 127 | +400.000% |
| 2026-01-26 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -37.778% | 2 | 127 | +257.143% |
| 2026-01-13 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | -10.000% | 3 | 125 | +122.222% |
| 2026-01-12 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -23.077% | 15 | 124 | +100.000% |
| 2026-01-05 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 10 | 128 | +53.846% |
| 2026-01-02 | 0.5500 | 0.6400 | 0.5500 | 0.6400 | +4.918% | 16 | 128 | +56.250% |
| 2025-12-23 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +1.667% | 1 | 112 | +63.934% |
| 2025-12-17 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -27.711% | 1 | 113 | +66.667% |
| 2025-12-15 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +23.881% | 1 | 113 | +20.482% |
| 2025-12-03 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | -4.286% | 20 | 112 | +49.254% |
| 2025-12-02 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -12.500% | 6 | 132 | +42.857% |
| 2025-12-01 | 0.7600 | 0.8000 | 0.7500 | 0.8000 | 0.000% | 24 | 131 | +25.000% |
| 2025-11-28 | 0.8700 | 0.8700 | 0.8000 | 0.8000 | -10.112% | 4 | 122 | +25.000% |
| 2025-11-26 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | -16.822% | 9 | 112 | +12.360% |
| 2025-11-25 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +12.632% | 1 | 112 | -6.542% |
| 2025-11-04 | 1.1000 | 1.1000 | 0.8900 | 0.9500 | +28.378% | 4 | 111 | +5.263% |
| 2025-10-27 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -39.837% | 10 | 110 | +35.135% |
| 2025-10-23 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +13.889% | 2 | 110 | -18.699% |
| 2025-10-10 | 1.1500 | 1.1500 | 1.0800 | 1.0800 | +14.894% | 20 | 110 | -7.407% |
| 2025-10-08 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | -6.000% | 2 | 100 | +6.383% |
| 2025-10-06 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | -9.091% | 8 | 99 | 0.000% |
| 2025-10-03 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -12.000% | 1 | 93 | -9.091% |
| 2025-09-29 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -0.794% | 1 | 92 | -20.000% |
| 2025-09-18 | 1.4100 | 1.4100 | 1.2600 | 1.2600 | -21.739% | 24 | 91 | -20.635% |
| 2025-09-15 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -5.848% | 1 | 79 | -37.888% |
| 2025-09-10 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | -10.000% | 2 | 79 | -41.520% |
| 2025-09-09 | 1.6700 | 1.9000 | 1.6700 | 1.9000 | -5.000% | 2 | 78 | -47.368% |
| 2025-09-05 | 1.7600 | 2.0000 | 1.7600 | 2.0000 | +5.820% | 4 | 78 | -50.000% |
| 2025-08-27 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -21.250% | 1 | 75 | -47.090% |
| 2025-08-20 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +20.000% | 1 | 74 | -58.333% |
| 2025-08-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +2.041% | 1 | 74 | -50.000% |
| 2025-08-15 | 1.9000 | 1.9800 | 1.9000 | 1.9600 | +4.255% | 3 | 73 | -48.980% |
| 2025-08-14 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +7.429% | 3 | 71 | -46.809% |
| 2025-08-13 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -16.667% | 2 | 68 | -42.857% |
| 2025-07-31 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -3.226% | 2 | 68 | -52.381% |
| 2025-07-25 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +3.333% | 4 | 68 | -53.917% |
| 2025-07-18 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +5.000% | 10 | 64 | -52.381% |
| 2025-07-17 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -7.834% | 5 | 55 | -50.000% |
| 2025-07-16 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -4.825% | 1 | 50 | -53.917% |
| 2025-07-02 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -4.202% | 1 | 50 | -56.140% |
| 2025-06-26 | 2.3900 | 2.3900 | 2.3800 | 2.3800 | -11.852% | 2 | 50 | -57.983% |
| 2025-06-24 | 2.8000 | 2.8000 | 2.7000 | 2.7000 | -12.621% | 2 | 50 | -62.963% |
| 2025-06-23 | 2.6800 | 3.0900 | 2.6800 | 3.0900 | -11.714% | 30 | 48 | -67.638% |
| 2025-06-12 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.941% | 1 | 48 | -71.429% |
| 2025-06-09 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -15.633% | 11 | 47 | -70.588% |
| 2025-06-06 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | +6.053% | 2 | 37 | -75.186% |
| 2025-06-04 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -14.414% | 1 | 36 | -73.684% |
| 2025-05-28 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +5.967% | 10 | 36 | -77.477% |
| 2025-05-20 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +10.263% | 10 | 26 | -76.134% |
| 2025-05-13 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -20.000% | 1 | 16 | -73.684% |
| 2025-05-12 | 4.6000 | 4.7500 | 4.6000 | 4.7500 | -18.803% | 11 | 16 | -78.947% |
| 2025-05-09 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -16.429% | 2 | 9 | -82.906% |
| 2025-05-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -15.663% | 2 | 8 | -85.714% |
| 2025-05-07 | 8.5000 | 8.5000 | 8.3000 | 8.3000 | +8.214% | 6 | 6 | -87.952% |
| 2025-05-05 | 7.9400 | 7.9400 | 7.6700 | 7.6700 | -40.078% | 6 | 10 | -86.962% |
| 2025-03-07 | 14.0000 | 14.0000 | 12.8000 | 12.8000 | -0.156% | 20 | 10 | -92.188% |
| 2024-11-18 | 12.0000 | 12.8200 | 12.0000 | 12.8200 | +42.444% | 3 | 10 | -92.200% |
| 2024-11-06 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 2 | 7 | -88.889% |
| 2024-10-30 | 8.5000 | 9.0000 | 8.5000 | 9.0000 | +8.434% | 2 | 5 | -88.889% |
| 2024-10-29 | 7.7000 | 8.3000 | 7.7000 | 8.3000 | 0.000% | 3 | 3 | -87.952% |