Dark

SOXS20270115C2
SOXS Jan 15 2027 2.00 Call (SOXS270115C00002000)
option OPRA

EOD

Jul 8, 2026

3.00-7.692%(-0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.0000	3.0000	3.0000	3.0000	-7.692%	3	3,647	0.000%
2026-07-07	3.2500	3.5000	3.2000	3.2500	+23.106%	1,610	3,961	-7.692%
2026-07-06	2.8700	2.8700	2.3500	2.6400	-13.443%	40	2,817	+13.636%
2026-07-02	2.3000	3.1500	2.3000	3.0500	+27.083%	1,185	1,859	-1.639%
2026-07-01	2.3400	2.4000	2.2900	2.4000	+21.212%	22	1,859	+25.000%
2026-06-30	2.0700	2.0800	1.8900	1.9800	-17.842%	44	1,864	+51.515%
2026-06-29	2.8400	3.0500	2.3600	2.4100	-13.929%	18	1,844	+24.481%
2026-06-26	2.6900	2.8300	2.4800	2.8000	+24.444%	144	1,832	+7.143%
2026-06-25	2.4100	2.6400	2.2500	2.2500	-18.182%	111	1,823	+33.333%
2026-06-24	2.6500	2.7500	2.6500	2.7500	+6.589%	18	1,727	+9.091%
2026-06-23	2.6600	2.6600	2.4300	2.5800	+25.854%	201	1,737	+16.279%
2026-06-22	2.0000	2.1700	2.0000	2.0500	-5.093%	33	1,755	+46.341%
2026-06-18	2.6500	2.6500	2.1600	2.1600	-20.588%	325	1,645	+38.889%
2026-06-17	2.7800	2.8300	2.6300	2.7200	-11.111%	62	1,645	+10.294%
2026-06-16	2.5900	3.0600	2.5900	3.0600	+22.400%	32	1,645	-1.961%
2026-06-15	2.8700	2.8700	2.5000	2.5000	-21.875%	180	1,750	+20.000%
2026-06-12	3.4500	3.4500	3.1400	3.2000	-7.246%	38	1,750	-6.250%
2026-06-11	4.7500	4.7500	3.4500	3.4500	-28.125%	691	1,750	-13.043%
2026-06-10	4.3000	4.8000	4.3000	4.8000	+7.865%	7	1,572	-37.500%
2026-06-09	3.9400	5.2500	3.9000	4.4500	+8.537%	37	1,593	-32.584%
2026-06-08	4.0900	4.1000	3.7000	4.1000	-18.000%	59	1,595	-26.829%
2026-06-05	4.3500	5.1000	4.3500	5.0000	+43.678%	193	1,556	-40.000%
2026-06-04	3.8200	4.0500	3.4500	3.4800	+2.353%	177	1,463	-13.793%
2026-06-03	3.4000	3.5600	3.1000	3.4000	-4.225%	268	1,423	-11.765%
2026-06-02	3.9300	3.9300	3.5500	3.5500	-19.318%	864	1,181	-15.493%
2026-06-01	4.8000	5.3500	4.4000	4.4000	-2.439%	127	415	-31.818%
2026-05-29	4.5100	4.5100	4.5100	4.5100	-0.879%	1	310	-33.481%
2026-05-28	5.0000	5.0200	4.3500	4.5500	-5.208%	50	310	-34.066%
2026-05-27	4.8000	4.8000	4.8000	4.8000	+7.865%	5	266	-37.500%
2026-05-26	5.1000	5.1000	4.4500	4.4500	-23.276%	46	262	-32.584%
2026-05-22	6.1000	6.3000	5.6100	5.8000	-8.661%	64	221	-48.276%
2026-05-21	6.5000	6.8000	6.3500	6.3500	-5.926%	11	190	-52.756%
2026-05-20	7.3900	7.3900	6.7500	6.7500	-16.253%	27	190	-55.556%
2026-05-19	8.9000	8.9000	7.5000	8.0600	+1.384%	19	171	-62.779%
2026-05-18	7.7500	8.4500	7.7500	7.9500	+11.972%	27	171	-62.264%
2026-05-15	7.4000	7.4000	7.1000	7.1000	+12.878%	9	171	-57.746%
2026-05-14	6.3500	6.3500	6.2900	6.2900	-0.159%	2	165	-52.305%
2026-05-13	6.9000	6.9000	6.3000	6.3000	-17.214%	89	165	-52.381%
2026-05-12	6.8000	7.6100	6.8000	7.6100	+22.151%	16	165	-60.578%
2026-05-11	6.6000	6.8000	6.2300	6.2300	-11.127%	33	165	-51.846%
2026-05-08	7.9500	7.9500	7.0100	7.0100	-18.488%	18	61	-57.204%
2026-05-07	8.2000	8.6000	8.2000	8.6000	+7.500%	35	47	-65.116%
2026-05-06	8.0900	8.3000	8.0000	8.0000	-15.789%	9	16	-62.500%
2026-05-05	9.9500	9.9500	9.5000	9.5000	-18.103%	4	7	-68.421%
2026-05-04	10.9000	11.6000	10.7500	11.6000	+4.977%	5	3	-74.138%
2026-05-01	11.0500	11.0500	11.0500	11.0500	-21.631%	1	2	-72.851%
2026-04-28	14.0600	14.1000	14.0600	14.1000	+11.905%	6	5	-78.723%
2026-04-27	12.5000	12.6000	12.5000	12.6000	+1,300.000%	6	6	-76.190%
2026-03-04	0.9000	0.9100	0.8400	0.9000	-4.255%	123	4,264	+233.333%
2026-03-03	0.8900	1.0300	0.8900	0.9400	+23.684%	1,166	4,169	+219.149%
2026-03-02	0.8400	0.8400	0.7600	0.7600	-2.564%	214	4,904	+294.737%
2026-02-27	0.7700	0.8200	0.7600	0.7800	+6.849%	1,056	4,852	+284.615%
2026-02-26	0.6200	0.7700	0.6200	0.7300	+14.063%	720	5,796	+310.959%
2026-02-25	0.6500	0.6800	0.6200	0.6400	-4.478%	369	6,031	+368.750%
2026-02-24	0.7400	0.7400	0.6500	0.6700	-10.667%	157	6,031	+347.761%
2026-02-23	0.7200	0.7800	0.7200	0.7500	+4.167%	113	6,025	+300.000%
2026-02-20	0.7900	0.8000	0.7000	0.7200	-7.692%	120	5,989	+316.667%
2026-02-19	0.7900	0.8100	0.7600	0.7800	+4.000%	377	5,943	+284.615%
2026-02-18	0.7800	0.7800	0.6900	0.7500	-3.846%	401	6,014	+300.000%
2026-02-17	0.8800	0.8800	0.7500	0.7800	+2.632%	128	5,793	+284.615%
2026-02-13	0.8100	0.8400	0.7500	0.7600	-2.564%	299	5,743	+294.737%
2026-02-12	0.6900	0.8500	0.6500	0.7800	+13.043%	1,623	5,743	+284.615%
2026-02-11	0.7300	0.8100	0.6800	0.6900	-10.390%	617	5,392	+334.783%
2026-02-10	0.7900	0.8200	0.7400	0.7700	+1.316%	641	4,849	+289.610%
2026-02-09	0.8700	0.8800	0.7200	0.7600	-6.173%	298	4,966	+294.737%
2026-02-06	0.9300	0.9700	0.7500	0.8100	-27.027%	749	4,814	+270.370%
2026-02-05	1.2100	1.2400	1.0200	1.1100	+4.717%	357	4,939	+170.270%
2026-02-04	1.0000	1.1800	0.9300	1.0600	+17.778%	1,239	4,949	+183.019%
2026-02-03	0.8000	0.9800	0.8000	0.9000	+16.883%	299	5,618	+233.333%
2026-02-02	0.9500	0.9600	0.7700	0.7700	-14.444%	1,299	5,545	+289.610%
2026-01-30	0.7700	0.9200	0.7300	0.9000	+20.000%	364	5,549	+233.333%
2026-01-29	0.7000	0.9700	0.7000	0.7500	0.000%	2,294	5,615	+300.000%
2026-01-28	0.7900	0.8500	0.7000	0.7500	-8.537%	378	4,118	+300.000%
2026-01-27	0.8500	0.8500	0.7800	0.8200	-7.865%	318	3,998	+265.854%
2026-01-26	0.9300	1.1800	0.8900	0.8900	-1.111%	183	3,732	+237.079%
2026-01-23	0.8700	0.9200	0.8500	0.9000	+8.434%	297	3,561	+233.333%
2026-01-22	0.8200	0.9000	0.7900	0.8300	-3.488%	179	3,425	+261.446%
2026-01-21	0.9700	1.0000	0.8200	0.8600	-18.095%	173	3,388	+248.837%
2026-01-20	1.0400	1.1000	0.9700	1.0500	+8.247%	560	3,330	+185.714%
2026-01-16	0.9500	1.0000	0.9400	0.9700	-5.825%	562	3,103	+209.278%
2026-01-15	0.9800	1.3100	0.9200	1.0300	-12.712%	547	3,103	+191.262%
2026-01-14	1.1700	1.1800	1.0900	1.1800	+8.257%	124	2,896	+154.237%
2026-01-13	1.0900	1.1500	1.0400	1.0900	0.000%	349	2,887	+175.229%
2026-01-12	1.1500	1.1600	1.0600	1.0900	-6.034%	241	2,839	+175.229%
2026-01-09	1.2500	1.3300	1.1500	1.1600	-12.782%	120	2,749	+158.621%
2026-01-08	1.3000	1.4000	1.2900	1.3300	+6.400%	61	2,664	+125.564%
2026-01-07	1.2300	1.2600	1.2300	1.2500	+4.167%	18	2,668	+140.000%
2026-01-06	1.2800	1.4500	1.1800	1.2000	-13.043%	283	2,667	+150.000%
2026-01-05	1.4300	1.4300	1.2800	1.3800	-12.102%	313	2,693	+117.391%
2026-01-02	1.5500	1.5700	1.4500	1.5700	-4.848%	135	2,604	+91.083%
2025-12-31	1.7000	1.7900	1.6500	1.6500	-0.602%	7	2,493	+81.818%
2025-12-30	1.6600	1.6600	1.6600	1.6600	-1.775%	6	2,493	+80.723%
2025-12-29	1.7000	1.7000	1.6900	1.6900	+2.424%	6	2,487	+77.515%
2025-12-26	1.6200	1.6500	1.6200	1.6500	+1.852%	101	2,482	+81.818%
2025-12-24	1.6700	1.7000	1.6200	1.6200	-1.818%	104	2,419	+85.185%
2025-12-23	1.7100	1.7100	1.6500	1.6500	-3.509%	54	2,419	+81.818%
2025-12-22	1.7500	1.7500	1.5000	1.7100	-4.469%	19	2,459	+75.439%
2025-12-19	1.9000	1.9000	1.7900	1.7900	-12.683%	19	2,459	+67.598%
2025-12-18	2.0500	2.0500	2.0500	2.0500	-3.302%	1	2,446	+46.341%
2025-12-16	2.1200	2.1300	1.9500	2.1200	+8.163%	58	2,446	+41.509%
2025-12-15	1.9000	1.9600	1.8500	1.9600	-0.508%	7	2,446	+53.061%
2025-12-12	1.6500	1.9700	1.6500	1.9700	+23.125%	28	2,441	+52.284%
2025-12-11	1.6900	1.6900	1.6000	1.6000	+5.263%	7	2,435	+87.500%
2025-12-10	1.6100	1.6800	1.4800	1.5200	-7.879%	71	2,432	+97.368%
2025-12-09	1.6600	1.7000	1.6500	1.6500	-2.941%	19	2,435	+81.818%
2025-12-08	1.6500	1.7000	1.6000	1.7000	+2.410%	109	2,433	+76.471%
2025-12-05	1.7000	1.7100	1.6200	1.6600	-6.215%	46	2,404	+80.723%
2025-12-04	1.7400	1.8000	1.7400	1.7700	+2.907%	51	2,391	+69.492%
2025-12-03	1.9200	1.9200	1.7200	1.7200	-7.027%	30	2,375	+74.419%
2025-12-02	1.8400	1.9500	1.7300	1.8500	-9.756%	22	2,357	+62.162%
2025-12-01	2.0000	2.0500	2.0000	2.0500	-6.818%	360	2,355	+46.341%
2025-11-28	2.1200	2.2000	2.1200	2.2000	+4.762%	20	2,404	+36.364%
2025-11-26	2.3800	2.6500	2.1000	2.1000	-17.647%	1,650	1,597	+42.857%
2025-11-25	2.7500	2.8300	2.5500	2.5500	-1.544%	2,525	1,597	+17.647%
2025-11-24	2.7900	3.2500	2.5100	2.5900	-10.690%	122	762	+15.830%
2025-11-21	3.2500	3.5000	2.9000	2.9000	-9.375%	235	697	+3.448%
2025-11-20	2.6000	3.2000	2.0100	3.2000	+12.281%	131	514	-6.250%
2025-11-19	2.8500	2.8500	2.8500	2.8500	+5.166%	20	541	+5.263%
2025-11-18	2.8800	2.8800	2.6500	2.7100	+4.633%	72	541	+10.701%
2025-11-17	2.2400	2.5900	2.2000	2.5900	+17.195%	23	522	+15.830%
2025-11-14	2.4000	2.4000	2.2100	2.2100	-7.917%	12	507	+35.747%
2025-11-13	2.4000	2.5000	2.3200	2.4000	+21.827%	249	507	+25.000%
2025-11-10	2.2200	2.2200	1.9500	1.9700	-16.170%	19	431	+52.284%
2025-11-07	2.3700	2.5100	2.3500	2.3500	+11.905%	24	442	+27.660%
2025-11-06	2.0500	2.1000	2.0500	2.1000	+16.667%	10	462	+42.857%
2025-11-05	2.0000	2.1000	1.8000	1.8000	-12.621%	70	475	+66.667%
2025-11-04	2.0100	2.0600	1.9600	2.0600	+14.444%	82	518	+45.631%
2025-11-03	1.9000	1.9000	1.7500	1.8000	-5.263%	45	420	+66.667%
2025-10-31	1.8500	2.0100	1.8500	1.9000	+2.151%	15	420	+57.895%
2025-10-30	1.8600	1.8600	1.8600	1.8600	+8.140%	2	423	+61.290%
2025-10-29	1.9900	1.9900	1.7200	1.7200	-11.795%	253	421	+74.419%
2025-10-28	2.0500	2.0500	1.9500	1.9500	-2.500%	27	308	+53.846%
2025-10-27	2.0000	2.3500	1.9300	2.0000	-8.257%	56	257	+50.000%
2025-10-24	2.1000	2.7500	2.1000	2.1800	-0.909%	52	257	+37.615%
2025-10-23	2.2000	2.2000	2.2000	2.2000	-21.147%	1	205	+36.364%
2025-10-22	2.6000	2.7900	2.6000	2.7900	+17.227%	7	206	+7.527%
2025-10-21	2.4000	2.4000	2.3800	2.3800	+5.778%	2	213	+26.050%
2025-10-20	2.4500	2.4500	2.2500	2.2500	-8.163%	12	211	+33.333%
2025-10-17	2.0000	2.6000	2.0000	2.4500	-2.000%	35	201	+22.449%
2025-10-16	2.5000	2.8200	2.4500	2.5000	-3.846%	36	188	+20.000%
2025-10-15	2.6500	2.6500	2.5500	2.6000	-3.704%	17	152	+15.385%
2025-10-14	2.7000	2.7000	2.7000	2.7000	+3.448%	5	136	+11.111%
2025-10-13	2.6600	2.6600	2.5500	2.6100	-13.576%	20	141	+14.943%
2025-10-10	3.0000	3.0200	3.0000	3.0200	+9.420%	5	136	-0.662%
2025-10-09	2.7600	2.7600	2.7600	2.7600	+10.843%	1	133	+8.696%
2025-10-08	2.6500	2.7000	2.4900	2.4900	0.000%	10	132	+20.482%
2025-10-07	2.4900	2.4900	2.4900	2.4900	-2.734%	5	122	+20.482%
2025-10-06	2.5000	2.5600	2.4400	2.5600	-12.925%	40	122	+17.188%
2025-10-03	2.7600	2.9700	2.7500	2.9400	+3.887%	19	84	+2.041%
2025-10-02	2.8700	2.9000	2.8300	2.8300	-15.522%	44	65	+6.007%
2025-09-23	3.3500	3.3500	3.3500	3.3500	-1.471%	1	21	-10.448%
2025-09-22	3.4500	3.4500	3.4000	3.4000	-8.356%	4	20	-11.765%
2025-09-19	3.7100	3.7100	3.7100	3.7100	+6.609%	9	16	-19.137%
2025-09-18	3.4800	3.4800	3.4800	3.4800	-19.070%	1	7	-13.793%
2025-09-12	4.3000	4.3000	4.3000	4.3000	-4.444%	1	8	-30.233%
2025-09-11	4.5000	4.5000	4.5000	4.5000	-4.051%	1	9	-33.333%
2025-08-27	4.7000	4.7000	4.6900	4.6900	-0.213%	3	8	-36.034%
2025-08-26	4.7700	4.7700	4.7000	4.7000	-4.472%	2	5	-36.170%
2025-08-22	4.9200	4.9200	4.9200	4.9200	-2.187%	1	5	-39.024%
2025-08-19	5.0300	5.0300	5.0300	5.0300	+1.616%	1	4	-40.358%
2025-08-18	4.9500	4.9500	4.9500	4.9500	-10.971%	2	4	-39.394%
2025-07-14	5.4000	5.5600	5.4000	5.5600	-29.620%	2	2	-46.043%
2025-06-09	7.9500	7.9500	7.9000	7.9000	0.000%	2	0	-62.025%