SOXS270115C00002000
SOXS Jan 15 2027 2.00 Call
optionOPRA
InactiveJul 14, 2026
2.71USD-13.141%(-0.41)26Vol3,639OI
SOXS270115C00002000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 2.7200 | 2.8300 | 2.7100 | 2.7100 | -13.141% | 26 | 3,636 | 0.000% |
| 2026-07-13 | 3.0500 | 3.1900 | 3.0500 | 3.1200 | +19.084% | 12 | 3,639 | -13.141% |
| 2026-07-10 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +4.800% | 10 | 3,649 | +3.435% |
| 2026-07-09 | 2.2600 | 2.5000 | 2.2600 | 2.5000 | -16.667% | 12 | 3,647 | +8.400% |
| 2026-07-08 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.692% | 3 | 3,961 | -9.667% |
| 2026-07-07 | 3.2500 | 3.5000 | 3.2000 | 3.2500 | +23.106% | 1,610 | 2,817 | -16.615% |
| 2026-07-06 | 2.8700 | 2.8700 | 2.3500 | 2.6400 | -13.443% | 40 | 2,780 | +2.652% |
| 2026-07-02 | 2.3000 | 3.1500 | 2.3000 | 3.0500 | +27.083% | 1,185 | 1,859 | -11.148% |
| 2026-07-01 | 2.3400 | 2.4000 | 2.2900 | 2.4000 | +21.212% | 22 | 1,864 | +12.917% |
| 2026-06-30 | 2.0700 | 2.0800 | 1.8900 | 1.9800 | -17.842% | 44 | 1,844 | +36.869% |
| 2026-06-29 | 2.8400 | 3.0500 | 2.3600 | 2.4100 | -13.929% | 18 | 1,832 | +12.448% |
| 2026-06-26 | 2.6900 | 2.8300 | 2.4800 | 2.8000 | +24.444% | 144 | 1,823 | -3.214% |
| 2026-06-25 | 2.4100 | 2.6400 | 2.2500 | 2.2500 | -18.182% | 111 | 1,727 | +20.444% |
| 2026-06-24 | 2.6500 | 2.7500 | 2.6500 | 2.7500 | +6.589% | 18 | 1,737 | -1.455% |
| 2026-06-23 | 2.6600 | 2.6600 | 2.4300 | 2.5800 | +25.854% | 201 | 1,755 | +5.039% |
| 2026-06-22 | 2.0000 | 2.1700 | 2.0000 | 2.0500 | -5.093% | 33 | 1,741 | +32.195% |
| 2026-06-18 | 2.6500 | 2.6500 | 2.1600 | 2.1600 | -20.588% | 325 | 1,700 | +25.463% |
| 2026-06-17 | 2.7800 | 2.8300 | 2.6300 | 2.7200 | -11.111% | 62 | 1,645 | -0.368% |
| 2026-06-16 | 2.5900 | 3.0600 | 2.5900 | 3.0600 | +22.400% | 32 | 1,617 | -11.438% |
| 2026-06-15 | 2.8700 | 2.8700 | 2.5000 | 2.5000 | -21.875% | 180 | 1,468 | +8.400% |
| 2026-06-12 | 3.4500 | 3.4500 | 3.1400 | 3.2000 | -7.246% | 38 | 1,750 | -15.313% |
| 2026-06-11 | 4.7500 | 4.7500 | 3.4500 | 3.4500 | -28.125% | 691 | 1,572 | -21.449% |
| 2026-06-10 | 4.3000 | 4.8000 | 4.3000 | 4.8000 | +7.865% | 7 | 1,593 | -43.542% |
| 2026-06-09 | 3.9400 | 5.2500 | 3.9000 | 4.4500 | +8.537% | 37 | 1,595 | -39.101% |
| 2026-06-08 | 4.0900 | 4.1000 | 3.7000 | 4.1000 | -18.000% | 59 | 1,556 | -33.902% |
| 2026-06-05 | 4.3500 | 5.1000 | 4.3500 | 5.0000 | +43.678% | 193 | 1,463 | -45.800% |
| 2026-06-04 | 3.8200 | 4.0500 | 3.4500 | 3.4800 | +2.353% | 177 | 1,423 | -22.126% |
| 2026-06-03 | 3.4000 | 3.5600 | 3.1000 | 3.4000 | -4.225% | 268 | 1,181 | -20.294% |
| 2026-06-02 | 3.9300 | 3.9300 | 3.5500 | 3.5500 | -19.318% | 864 | 415 | -23.662% |
| 2026-06-01 | 4.8000 | 5.3500 | 4.4000 | 4.4000 | -2.439% | 127 | 310 | -38.409% |
| 2026-05-29 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -0.879% | 1 | 310 | -39.911% |
| 2026-05-28 | 5.0000 | 5.0200 | 4.3500 | 4.5500 | -5.208% | 50 | 266 | -40.440% |
| 2026-05-27 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +7.865% | 5 | 262 | -43.542% |
| 2026-05-26 | 5.1000 | 5.1000 | 4.4500 | 4.4500 | -23.276% | 46 | 221 | -39.101% |
| 2026-05-22 | 6.1000 | 6.3000 | 5.6100 | 5.8000 | -8.661% | 64 | 190 | -53.276% |
| 2026-05-21 | 6.5000 | 6.8000 | 6.3500 | 6.3500 | -5.926% | 11 | 179 | -57.323% |
| 2026-05-20 | 7.3900 | 7.3900 | 6.7500 | 6.7500 | -16.253% | 27 | 171 | -59.852% |
| 2026-05-19 | 8.9000 | 8.9000 | 7.5000 | 8.0600 | +1.384% | 19 | 165 | -66.377% |
| 2026-05-18 | 7.7500 | 8.4500 | 7.7500 | 7.9500 | +11.972% | 27 | 165 | -65.912% |
| 2026-05-15 | 7.4000 | 7.4000 | 7.1000 | 7.1000 | +12.878% | 9 | 165 | -61.831% |
| 2026-05-14 | 6.3500 | 6.3500 | 6.2900 | 6.2900 | -0.159% | 2 | 165 | -56.916% |
| 2026-05-13 | 6.9000 | 6.9000 | 6.3000 | 6.3000 | -17.214% | 89 | 76 | -56.984% |
| 2026-05-12 | 6.8000 | 7.6100 | 6.8000 | 7.6100 | +22.151% | 16 | 92 | -64.389% |
| 2026-05-11 | 6.6000 | 6.8000 | 6.2300 | 6.2300 | -11.127% | 33 | 61 | -56.501% |
| 2026-05-08 | 7.9500 | 7.9500 | 7.0100 | 7.0100 | -18.488% | 18 | 47 | -61.341% |
| 2026-05-07 | 8.2000 | 8.6000 | 8.2000 | 8.6000 | +7.500% | 35 | 16 | -68.488% |
| 2026-05-06 | 8.0900 | 8.3000 | 8.0000 | 8.0000 | -15.789% | 9 | 7 | -66.125% |
| 2026-05-05 | 9.9500 | 9.9500 | 9.5000 | 9.5000 | -18.103% | 4 | 3 | -71.474% |
| 2026-05-04 | 10.9000 | 11.6000 | 10.7500 | 11.6000 | +4.977% | 5 | 3 | -76.638% |
| 2026-05-01 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -21.631% | 1 | 2 | -75.475% |
| 2026-04-28 | 14.0600 | 14.1000 | 14.0600 | 14.1000 | +11.905% | 6 | 6 | -80.780% |
| 2026-04-27 | 12.5000 | 12.6000 | 12.5000 | 12.6000 | +1300.000% | 6 | 6 | -78.492% |
| 2026-03-04 | 0.9000 | 0.9100 | 0.8400 | 0.9000 | -4.255% | 123 | 4,264 | +201.111% |
| 2026-03-03 | 0.8900 | 1.0300 | 0.8900 | 0.9400 | +23.684% | 1,166 | 4,169 | +188.298% |
| 2026-03-02 | 0.8400 | 0.8400 | 0.7600 | 0.7600 | -2.564% | 214 | 4,904 | +256.579% |
| 2026-02-27 | 0.7700 | 0.8200 | 0.7600 | 0.7800 | +6.849% | 1,056 | 4,852 | +247.436% |
| 2026-02-26 | 0.6200 | 0.7700 | 0.6200 | 0.7300 | +14.062% | 720 | 5,796 | +271.233% |
| 2026-02-25 | 0.6500 | 0.6800 | 0.6200 | 0.6400 | -4.478% | 369 | 6,031 | +323.437% |
| 2026-02-24 | 0.7400 | 0.7400 | 0.6500 | 0.6700 | -10.667% | 157 | 6,031 | +304.478% |
| 2026-02-23 | 0.7200 | 0.7800 | 0.7200 | 0.7500 | +4.167% | 113 | 6,025 | +261.333% |
| 2026-02-20 | 0.7900 | 0.8000 | 0.7000 | 0.7200 | -7.692% | 120 | 5,989 | +276.389% |
| 2026-02-19 | 0.7900 | 0.8100 | 0.7600 | 0.7800 | +4.000% | 377 | 5,943 | +247.436% |
| 2026-02-18 | 0.7800 | 0.7800 | 0.6900 | 0.7500 | -3.846% | 401 | 6,014 | +261.333% |
| 2026-02-17 | 0.8800 | 0.8800 | 0.7500 | 0.7800 | +2.632% | 128 | 5,793 | +247.436% |
| 2026-02-13 | 0.8100 | 0.8400 | 0.7500 | 0.7600 | -2.564% | 299 | 5,743 | +256.579% |
| 2026-02-12 | 0.6900 | 0.8500 | 0.6500 | 0.7800 | +13.043% | 1,623 | 5,743 | +247.436% |
| 2026-02-11 | 0.7300 | 0.8100 | 0.6800 | 0.6900 | -10.390% | 617 | 5,392 | +292.754% |
| 2026-02-10 | 0.7900 | 0.8200 | 0.7400 | 0.7700 | +1.316% | 641 | 4,849 | +251.948% |
| 2026-02-09 | 0.8700 | 0.8800 | 0.7200 | 0.7600 | -6.173% | 298 | 4,966 | +256.579% |
| 2026-02-06 | 0.9300 | 0.9700 | 0.7500 | 0.8100 | -27.027% | 749 | 4,814 | +234.568% |
| 2026-02-05 | 1.2100 | 1.2400 | 1.0200 | 1.1100 | +4.717% | 357 | 4,939 | +144.144% |
| 2026-02-04 | 1.0000 | 1.1800 | 0.9300 | 1.0600 | +17.778% | 1,239 | 4,949 | +155.660% |
| 2026-02-03 | 0.8000 | 0.9800 | 0.8000 | 0.9000 | +16.883% | 299 | 5,618 | +201.111% |
| 2026-02-02 | 0.9500 | 0.9600 | 0.7700 | 0.7700 | -14.444% | 1,299 | 5,545 | +251.948% |
| 2026-01-30 | 0.7700 | 0.9200 | 0.7300 | 0.9000 | +20.000% | 364 | 5,549 | +201.111% |
| 2026-01-29 | 0.7000 | 0.9700 | 0.7000 | 0.7500 | 0.000% | 2,294 | 5,615 | +261.333% |
| 2026-01-28 | 0.7900 | 0.8500 | 0.7000 | 0.7500 | -8.537% | 378 | 4,118 | +261.333% |
| 2026-01-27 | 0.8500 | 0.8500 | 0.7800 | 0.8200 | -7.865% | 318 | 3,998 | +230.488% |
| 2026-01-26 | 0.9300 | 1.1800 | 0.8900 | 0.8900 | -1.111% | 183 | 3,732 | +204.494% |
| 2026-01-23 | 0.8700 | 0.9200 | 0.8500 | 0.9000 | +8.434% | 297 | 3,561 | +201.111% |
| 2026-01-22 | 0.8200 | 0.9000 | 0.7900 | 0.8300 | -3.488% | 179 | 3,425 | +226.506% |
| 2026-01-21 | 0.9700 | 1.0000 | 0.8200 | 0.8600 | -18.095% | 173 | 3,388 | +215.116% |
| 2026-01-20 | 1.0400 | 1.1000 | 0.9700 | 1.0500 | +8.247% | 560 | 3,330 | +158.095% |
| 2026-01-16 | 0.9500 | 1.0000 | 0.9400 | 0.9700 | -5.825% | 562 | 3,103 | +179.381% |
| 2026-01-15 | 0.9800 | 1.3100 | 0.9200 | 1.0300 | -12.712% | 547 | 3,103 | +163.107% |
| 2026-01-14 | 1.1700 | 1.1800 | 1.0900 | 1.1800 | +8.257% | 124 | 2,896 | +129.661% |
| 2026-01-13 | 1.0900 | 1.1500 | 1.0400 | 1.0900 | 0.000% | 349 | 2,887 | +148.624% |
| 2026-01-12 | 1.1500 | 1.1600 | 1.0600 | 1.0900 | -6.034% | 241 | 2,839 | +148.624% |
| 2026-01-09 | 1.2500 | 1.3300 | 1.1500 | 1.1600 | -12.782% | 120 | 2,749 | +133.621% |
| 2026-01-08 | 1.3000 | 1.4000 | 1.2900 | 1.3300 | +6.400% | 61 | 2,664 | +103.759% |
| 2026-01-07 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | +4.167% | 18 | 2,668 | +116.800% |
| 2026-01-06 | 1.2800 | 1.4500 | 1.1800 | 1.2000 | -13.043% | 283 | 2,667 | +125.833% |
| 2026-01-05 | 1.4300 | 1.4300 | 1.2800 | 1.3800 | -12.102% | 313 | 2,693 | +96.377% |
| 2026-01-02 | 1.5500 | 1.5700 | 1.4500 | 1.5700 | -4.848% | 135 | 2,604 | +72.611% |
| 2025-12-31 | 1.7000 | 1.7900 | 1.6500 | 1.6500 | -0.602% | 7 | 2,493 | +64.242% |
| 2025-12-30 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -1.775% | 6 | 2,493 | +63.253% |
| 2025-12-29 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | +2.424% | 6 | 2,487 | +60.355% |
| 2025-12-26 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | +1.852% | 101 | 2,482 | +64.242% |
| 2025-12-24 | 1.6700 | 1.7000 | 1.6200 | 1.6200 | -1.818% | 104 | 2,419 | +67.284% |
| 2025-12-23 | 1.7100 | 1.7100 | 1.6500 | 1.6500 | -3.509% | 54 | 2,419 | +64.242% |
| 2025-12-22 | 1.7500 | 1.7500 | 1.5000 | 1.7100 | -4.469% | 19 | 2,459 | +58.480% |
| 2025-12-19 | 1.9000 | 1.9000 | 1.7900 | 1.7900 | -12.683% | 19 | 2,459 | +51.397% |
| 2025-12-18 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -3.302% | 1 | 2,446 | +32.195% |
| 2025-12-16 | 2.1200 | 2.1300 | 1.9500 | 2.1200 | +8.163% | 58 | 2,446 | +27.830% |
| 2025-12-15 | 1.9000 | 1.9600 | 1.8500 | 1.9600 | -0.508% | 7 | 2,446 | +38.265% |
| 2025-12-12 | 1.6500 | 1.9700 | 1.6500 | 1.9700 | +23.125% | 28 | 2,441 | +37.563% |
| 2025-12-11 | 1.6900 | 1.6900 | 1.6000 | 1.6000 | +5.263% | 7 | 2,435 | +69.375% |
| 2025-12-10 | 1.6100 | 1.6800 | 1.4800 | 1.5200 | -7.879% | 71 | 2,432 | +78.289% |
| 2025-12-09 | 1.6600 | 1.7000 | 1.6500 | 1.6500 | -2.941% | 19 | 2,435 | +64.242% |
| 2025-12-08 | 1.6500 | 1.7000 | 1.6000 | 1.7000 | +2.410% | 109 | 2,433 | +59.412% |
| 2025-12-05 | 1.7000 | 1.7100 | 1.6200 | 1.6600 | -6.215% | 46 | 2,404 | +63.253% |
| 2025-12-04 | 1.7400 | 1.8000 | 1.7400 | 1.7700 | +2.907% | 51 | 2,391 | +53.107% |
| 2025-12-03 | 1.9200 | 1.9200 | 1.7200 | 1.7200 | -7.027% | 30 | 2,375 | +57.558% |
| 2025-12-02 | 1.8400 | 1.9500 | 1.7300 | 1.8500 | -9.756% | 22 | 2,357 | +46.486% |
| 2025-12-01 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | -6.818% | 360 | 2,355 | +32.195% |
| 2025-11-28 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | +4.762% | 20 | 2,404 | +23.182% |
| 2025-11-26 | 2.3800 | 2.6500 | 2.1000 | 2.1000 | -17.647% | 1,650 | 1,597 | +29.048% |
| 2025-11-25 | 2.7500 | 2.8300 | 2.5500 | 2.5500 | -1.544% | 2,525 | 1,597 | +6.275% |
| 2025-11-24 | 2.7900 | 3.2500 | 2.5100 | 2.5900 | -10.690% | 122 | 762 | +4.633% |
| 2025-11-21 | 3.2500 | 3.5000 | 2.9000 | 2.9000 | -9.375% | 235 | 697 | -6.552% |
| 2025-11-20 | 2.6000 | 3.2000 | 2.0100 | 3.2000 | +12.281% | 131 | 514 | -15.313% |
| 2025-11-19 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +5.166% | 20 | 541 | -4.912% |
| 2025-11-18 | 2.8800 | 2.8800 | 2.6500 | 2.7100 | +4.633% | 72 | 541 | 0.000% |
| 2025-11-17 | 2.2400 | 2.5900 | 2.2000 | 2.5900 | +17.195% | 23 | 522 | +4.633% |
| 2025-11-14 | 2.4000 | 2.4000 | 2.2100 | 2.2100 | -7.917% | 12 | 507 | +22.624% |
| 2025-11-13 | 2.4000 | 2.5000 | 2.3200 | 2.4000 | +21.827% | 249 | 507 | +12.917% |
| 2025-11-10 | 2.2200 | 2.2200 | 1.9500 | 1.9700 | -16.170% | 19 | 431 | +37.563% |
| 2025-11-07 | 2.3700 | 2.5100 | 2.3500 | 2.3500 | +11.905% | 24 | 442 | +15.319% |
| 2025-11-06 | 2.0500 | 2.1000 | 2.0500 | 2.1000 | +16.667% | 10 | 462 | +29.048% |
| 2025-11-05 | 2.0000 | 2.1000 | 1.8000 | 1.8000 | -12.621% | 70 | 475 | +50.556% |
| 2025-11-04 | 2.0100 | 2.0600 | 1.9600 | 2.0600 | +14.444% | 82 | 518 | +31.553% |
| 2025-11-03 | 1.9000 | 1.9000 | 1.7500 | 1.8000 | -5.263% | 45 | 420 | +50.556% |
| 2025-10-31 | 1.8500 | 2.0100 | 1.8500 | 1.9000 | +2.151% | 15 | 420 | +42.632% |
| 2025-10-30 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +8.140% | 2 | 423 | +45.699% |
| 2025-10-29 | 1.9900 | 1.9900 | 1.7200 | 1.7200 | -11.795% | 253 | 421 | +57.558% |
| 2025-10-28 | 2.0500 | 2.0500 | 1.9500 | 1.9500 | -2.500% | 27 | 308 | +38.974% |
| 2025-10-27 | 2.0000 | 2.3500 | 1.9300 | 2.0000 | -8.257% | 56 | 257 | +35.500% |
| 2025-10-24 | 2.1000 | 2.7500 | 2.1000 | 2.1800 | -0.909% | 52 | 257 | +24.312% |
| 2025-10-23 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -21.147% | 1 | 205 | +23.182% |
| 2025-10-22 | 2.6000 | 2.7900 | 2.6000 | 2.7900 | +17.227% | 7 | 206 | -2.867% |
| 2025-10-21 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | +5.778% | 2 | 213 | +13.866% |
| 2025-10-20 | 2.4500 | 2.4500 | 2.2500 | 2.2500 | -8.163% | 12 | 211 | +20.444% |
| 2025-10-17 | 2.0000 | 2.6000 | 2.0000 | 2.4500 | -2.000% | 35 | 201 | +10.612% |
| 2025-10-16 | 2.5000 | 2.8200 | 2.4500 | 2.5000 | -3.846% | 36 | 188 | +8.400% |
| 2025-10-15 | 2.6500 | 2.6500 | 2.5500 | 2.6000 | -3.704% | 17 | 152 | +4.231% |
| 2025-10-14 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +3.448% | 5 | 136 | +0.370% |
| 2025-10-13 | 2.6600 | 2.6600 | 2.5500 | 2.6100 | -13.576% | 20 | 141 | +3.831% |
| 2025-10-10 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | +9.420% | 5 | 136 | -10.265% |
| 2025-10-09 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +10.843% | 1 | 133 | -1.812% |
| 2025-10-08 | 2.6500 | 2.7000 | 2.4900 | 2.4900 | 0.000% | 10 | 132 | +8.835% |
| 2025-10-07 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -2.734% | 5 | 122 | +8.835% |
| 2025-10-06 | 2.5000 | 2.5600 | 2.4400 | 2.5600 | -12.925% | 40 | 122 | +5.859% |
| 2025-10-03 | 2.7600 | 2.9700 | 2.7500 | 2.9400 | +3.887% | 19 | 84 | -7.823% |
| 2025-10-02 | 2.8700 | 2.9000 | 2.8300 | 2.8300 | -15.522% | 44 | 65 | -4.240% |
| 2025-09-23 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -1.471% | 1 | 21 | -19.104% |
| 2025-09-22 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | -8.356% | 4 | 20 | -20.294% |
| 2025-09-19 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +6.609% | 9 | 16 | -26.954% |
| 2025-09-18 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -19.070% | 1 | 7 | -22.126% |
| 2025-09-12 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.444% | 1 | 8 | -36.977% |
| 2025-09-11 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.051% | 1 | 9 | -39.778% |
| 2025-08-27 | 4.7000 | 4.7000 | 4.6900 | 4.6900 | -0.213% | 3 | 8 | -42.217% |
| 2025-08-26 | 4.7700 | 4.7700 | 4.7000 | 4.7000 | -4.472% | 2 | 5 | -42.340% |
| 2025-08-22 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -2.187% | 1 | 5 | -44.919% |
| 2025-08-19 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +1.616% | 1 | 4 | -46.123% |
| 2025-08-18 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -10.971% | 2 | 4 | -45.253% |
| 2025-07-14 | 5.4000 | 5.5600 | 5.4000 | 5.5600 | -29.620% | 2 | 2 | -51.259% |
| 2025-06-09 | 7.9500 | 7.9500 | 7.9000 | 7.9000 | 0.000% | 2 | 0 | -65.696% |