Dark

SOXS20270115C16
SOXS Jan 15 2027 16.00 Call (SOXS270115C00016000)
option OPRA

EOD

Jul 8, 2026

0.9600-16.522%(-0.1900)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.9900	0.9900	0.9600	0.9600	-16.522%	10	317	0.000%
2026-07-07	1.0000	1.1500	1.0000	1.1500	+21.053%	10	318	-16.522%
2026-07-02	0.9200	0.9500	0.9200	0.9500	+72.727%	16	313	+1.053%
2026-06-30	0.5500	0.5500	0.5500	0.5500	-38.202%	2	313	+74.545%
2026-06-26	0.6500	0.8900	0.6500	0.8900	+9.877%	3	314	+7.865%
2026-06-23	0.9200	0.9300	0.8100	0.8100	-17.347%	9	317	+18.519%
2026-06-16	0.9800	0.9800	0.9800	0.9800	+8.889%	1	313	-2.041%
2026-06-15	0.9000	0.9000	0.9000	0.9000	-40.000%	10	312	+6.667%
2026-06-11	1.5300	1.5400	1.5000	1.5000	-23.077%	6	312	-36.000%
2026-06-10	1.9300	1.9500	1.8600	1.9500	0.000%	10	311	-50.769%
2026-06-09	2.0100	2.1300	1.9000	1.9500	+2.094%	10	309	-50.769%
2026-06-05	1.8000	1.9100	1.8000	1.9100	+32.639%	2	304	-49.738%
2026-06-04	1.4400	1.4400	1.4400	1.4400	+30.909%	1	302	-33.333%
2026-06-03	1.1000	1.1200	1.1000	1.1000	-31.677%	36	307	-12.727%
2026-06-01	1.7300	1.7300	1.6100	1.6100	-1.227%	38	307	-40.373%
2026-05-29	1.5300	1.6500	1.3800	1.6300	+19.853%	31	285	-41.104%
2026-05-28	1.3600	1.3600	1.3600	1.3600	-20.930%	2	281	-29.412%
2026-05-27	1.7200	1.7200	1.7200	1.7200	-4.972%	2	282	-44.186%
2026-05-26	1.6100	1.8100	1.6100	1.8100	-16.972%	8	281	-46.961%
2026-05-22	2.1800	2.1800	2.1800	2.1800	-27.333%	2	282	-55.963%
2026-05-21	3.0000	3.0000	3.0000	3.0000	+15.385%	1	284	-68.000%
2026-05-20	2.9500	2.9500	2.5500	2.6000	-25.501%	37	284	-63.077%
2026-05-19	3.5500	3.7200	3.4900	3.4900	+1.159%	8	339	-72.493%
2026-05-18	2.7000	3.5000	2.7000	3.4500	+22.340%	327	339	-72.174%
2026-05-15	3.0000	3.0000	2.7600	2.8200	+13.710%	59	339	-65.957%
2026-05-14	2.3700	2.5200	2.3700	2.4800	-2.745%	94	493	-61.290%
2026-05-13	2.6600	2.8000	2.5500	2.5500	-8.929%	16	558	-62.353%
2026-05-12	2.7100	3.2000	2.5400	2.8000	+25.000%	738	558	-65.714%
2026-05-11	2.3500	2.5200	2.2400	2.2400	-15.152%	555	558	-57.143%
2026-05-08	2.8300	2.8300	2.5600	2.6400	-20.000%	366	555	-63.636%
2026-05-07	3.1800	3.3000	3.1700	3.3000	+13.793%	24	249	-70.909%
2026-05-06	3.2500	3.4000	2.9000	2.9000	-18.539%	49	246	-66.897%
2026-05-05	4.0000	4.0700	3.5600	3.5600	-18.161%	21	211	-73.034%
2026-05-04	4.3500	4.3500	4.3500	4.3500	-3.333%	1	204	-77.931%
2026-05-01	4.7100	4.7100	4.5000	4.5000	-10.000%	15	193	-78.667%
2026-04-30	5.0800	5.0800	5.0000	5.0000	-13.793%	246	193	-80.800%
2026-04-29	5.9500	5.9600	5.6000	5.8000	-6.452%	103	308	-83.448%
2026-04-28	6.3300	6.7400	6.1000	6.2000	+11.712%	239	212	-84.516%
2026-04-27	5.5000	5.5500	5.5000	5.5500	+11.000%	20	99	-82.703%
2026-04-24	4.6200	5.4000	4.5000	5.0000	-24.812%	68	88	-80.800%
2026-04-23	6.5500	6.6500	5.6700	6.6500	-34.483%	121	62	-85.564%
2026-04-16	10.1500	10.1500	10.1500	10.1500	-15.768%	20	13	-90.542%
2026-04-10	12.1500	12.1500	11.9500	12.0500	+4,720.000%	6	3	-92.033%
2026-02-23	0.2500	0.2500	0.2500	0.2500	+19.048%	2	127	+284.000%
2026-02-13	0.2100	0.2100	0.2100	0.2100	-47.500%	1	127	+357.143%
2026-02-12	0.4000	0.4000	0.4000	0.4000	+66.667%	1	127	+140.000%
2026-02-09	0.2400	0.2400	0.2400	0.2400	-38.462%	1	128	+300.000%
2026-02-06	0.3900	0.3900	0.3900	0.3900	+14.706%	1	128	+146.154%
2026-02-02	0.3400	0.3400	0.3400	0.3400	-24.444%	1	128	+182.353%
2026-01-30	0.4500	0.4500	0.4500	0.4500	-10.000%	1	128	+113.333%
2026-01-29	0.5000	0.5000	0.5000	0.5000	+150.000%	1	128	+92.000%
2026-01-27	0.2000	0.2000	0.2000	0.2000	-28.571%	1	127	+380.000%
2026-01-26	0.2800	0.2800	0.2800	0.2800	-37.778%	2	127	+242.857%
2026-01-13	0.4000	0.4500	0.4000	0.4500	-10.000%	3	125	+113.333%
2026-01-12	0.5000	0.5000	0.5000	0.5000	-23.077%	15	124	+92.000%
2026-01-05	0.6500	0.6500	0.6500	0.6500	+1.563%	10	128	+47.692%
2026-01-02	0.5500	0.6400	0.5500	0.6400	+4.918%	16	128	+50.000%
2025-12-23	0.6100	0.6100	0.6100	0.6100	+1.667%	1	112	+57.377%
2025-12-17	0.6000	0.6000	0.6000	0.6000	-27.711%	1	113	+60.000%
2025-12-15	0.8300	0.8300	0.8300	0.8300	+23.881%	1	113	+15.663%
2025-12-03	0.6500	0.6700	0.6500	0.6700	-4.286%	20	112	+43.284%
2025-12-02	0.7000	0.7000	0.7000	0.7000	-12.500%	6	132	+37.143%
2025-12-01	0.7600	0.8000	0.7500	0.8000	0.000%	24	131	+20.000%
2025-11-28	0.8700	0.8700	0.8000	0.8000	-10.112%	4	122	+20.000%
2025-11-26	0.8500	0.8900	0.8500	0.8900	-16.822%	9	112	+7.865%
2025-11-25	1.0700	1.0700	1.0700	1.0700	+12.632%	1	112	-10.280%
2025-11-04	1.1000	1.1000	0.8900	0.9500	+28.378%	4	111	+1.053%
2025-10-27	0.7400	0.7400	0.7400	0.7400	-39.837%	10	110	+29.730%
2025-10-23	1.2300	1.2300	1.2300	1.2300	+13.889%	2	110	-21.951%
2025-10-10	1.1500	1.1500	1.0800	1.0800	+14.894%	20	110	-11.111%
2025-10-08	0.9700	0.9700	0.9400	0.9400	-6.000%	2	100	+2.128%
2025-10-06	1.0100	1.0100	1.0000	1.0000	-9.091%	8	99	-4.000%
2025-10-03	1.1000	1.1000	1.1000	1.1000	-12.000%	1	93	-12.727%
2025-09-29	1.2500	1.2500	1.2500	1.2500	-0.794%	1	92	-23.200%
2025-09-18	1.4100	1.4100	1.2600	1.2600	-21.739%	24	91	-23.810%
2025-09-15	1.6100	1.6100	1.6100	1.6100	-5.848%	1	79	-40.373%
2025-09-10	1.7200	1.7200	1.7100	1.7100	-10.000%	2	79	-43.860%
2025-09-09	1.6700	1.9000	1.6700	1.9000	-5.000%	2	78	-49.474%
2025-09-05	1.7600	2.0000	1.7600	2.0000	+5.820%	4	78	-52.000%
2025-08-27	1.8900	1.8900	1.8900	1.8900	-21.250%	1	75	-49.206%
2025-08-20	2.4000	2.4000	2.4000	2.4000	+20.000%	1	74	-60.000%
2025-08-18	2.0000	2.0000	2.0000	2.0000	+2.041%	1	74	-52.000%
2025-08-15	1.9000	1.9800	1.9000	1.9600	+4.255%	3	73	-51.020%
2025-08-14	1.8800	1.8800	1.8800	1.8800	+7.429%	3	71	-48.936%
2025-08-13	1.7500	1.7500	1.7500	1.7500	-16.667%	2	68	-45.143%
2025-07-31	2.1000	2.1000	2.1000	2.1000	-3.226%	2	68	-54.286%
2025-07-25	2.1700	2.1700	2.1700	2.1700	+3.333%	4	68	-55.760%
2025-07-18	2.1000	2.1000	2.1000	2.1000	+5.000%	10	64	-54.286%
2025-07-17	2.0000	2.0000	2.0000	2.0000	-7.834%	5	55	-52.000%
2025-07-16	2.1700	2.1700	2.1700	2.1700	-4.825%	1	50	-55.760%
2025-07-02	2.2800	2.2800	2.2800	2.2800	-4.202%	1	50	-57.895%
2025-06-26	2.3900	2.3900	2.3800	2.3800	-11.852%	2	50	-59.664%
2025-06-24	2.8000	2.8000	2.7000	2.7000	-12.621%	2	50	-64.444%
2025-06-23	2.6800	3.0900	2.6800	3.0900	-11.714%	30	48	-68.932%
2025-06-12	3.5000	3.5000	3.5000	3.5000	+2.941%	1	48	-72.571%
2025-06-09	3.5000	3.5000	3.4000	3.4000	-15.633%	11	47	-71.765%
2025-06-06	4.0300	4.0300	4.0300	4.0300	+6.053%	2	37	-76.179%
2025-06-04	3.8000	3.8000	3.8000	3.8000	-14.414%	1	36	-74.737%
2025-05-28	4.4400	4.4400	4.4400	4.4400	+5.967%	10	36	-78.378%
2025-05-20	4.1900	4.1900	4.1900	4.1900	+10.263%	10	26	-77.088%
2025-05-13	3.8000	3.8000	3.8000	3.8000	-20.000%	1	16	-74.737%
2025-05-12	4.6000	4.7500	4.6000	4.7500	-18.803%	11	16	-79.789%
2025-05-09	5.8500	5.8500	5.8500	5.8500	-16.429%	2	9	-83.590%
2025-05-08	7.0000	7.0000	7.0000	7.0000	-15.663%	2	8	-86.286%
2025-05-07	8.5000	8.5000	8.3000	8.3000	+8.214%	6	6	-88.434%
2025-05-05	7.9400	7.9400	7.6700	7.6700	-40.078%	6	10	-87.484%
2025-03-07	14.0000	14.0000	12.8000	12.8000	-0.156%	20	10	-92.500%
2024-11-18	12.0000	12.8200	12.0000	12.8200	+42.444%	3	10	-92.512%
2024-11-06	9.0000	9.0000	9.0000	9.0000	0.000%	2	7	-89.333%
2024-10-30	8.5000	9.0000	8.5000	9.0000	+8.434%	2	5	-89.333%
2024-10-29	7.7000	8.3000	7.7000	8.3000	0.000%	3	3	-88.434%