Dark

SOXS20270115C22
SOXS Jan 15 2027 22.00 Call (SOXS270115C00022000)
option OPRA

EOD

Aug 21, 2026

27.19+4.176%(+1.09)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	27.1500	27.1900	27.1500	27.1900	+4.176%	8	9	0.000%
2026-08-20	25.9200	26.1000	25.9200	26.1000	+8,900.000%	10	5	+4.176%
2026-07-09	0.5500	0.5500	0.2900	0.2900	-56.716%	7	360	+9,275.862%
2026-07-02	0.6600	0.6700	0.6600	0.6700	+19.643%	3	358	+3,958.209%
2026-06-29	0.5600	0.5600	0.5600	0.5600	-68.000%	5	358	+4,755.357%
2026-06-09	1.5600	1.7500	1.5600	1.7500	+0.575%	23	357	+1,453.714%
2026-06-05	1.3700	1.7400	1.3700	1.7400	+42.623%	34	337	+1,462.644%
2026-06-04	1.2200	1.2200	1.2200	1.2200	+22.000%	1	328	+2,128.689%
2026-06-02	1.0000	1.0000	1.0000	1.0000	-20.635%	1	329	+2,619.000%
2026-06-01	1.2600	1.2600	1.2600	1.2600	-5.263%	1	329	+2,057.937%
2026-05-29	1.2800	1.3300	1.1500	1.3300	+18.750%	20	330	+1,944.361%
2026-05-27	1.1200	1.1200	1.1200	1.1200	-16.418%	3	326	+2,327.679%
2026-05-26	1.3400	1.3400	1.3400	1.3400	-39.091%	10	326	+1,929.104%
2026-05-20	2.2000	2.2000	2.2000	2.2000	-17.603%	26	331	+1,135.909%
2026-05-19	2.6700	2.6700	2.6700	2.6700	-5.654%	10	335	+918.352%
2026-05-18	3.0000	3.0000	2.8300	2.8300	+26.339%	20	335	+860.777%
2026-05-15	2.2400	2.2400	2.2400	2.2400	+21.081%	1	335	+1,113.839%
2026-05-13	1.8500	1.8500	1.8500	1.8500	-27.451%	1	334	+1,369.730%
2026-05-12	2.1600	2.5500	2.1000	2.5500	+32.813%	553	334	+966.275%
2026-05-11	2.0200	2.0200	1.8800	1.9200	-8.571%	53	334	+1,316.146%
2026-05-08	2.1300	2.2400	2.0000	2.1000	-13.934%	673	330	+1,194.762%
2026-05-07	2.4400	2.4400	2.4400	2.4400	+0.826%	1	58	+1,014.344%
2026-05-06	2.4900	2.6600	2.3900	2.4200	-19.333%	18	59	+1,023.554%
2026-05-05	3.0000	3.0000	3.0000	3.0000	-19.786%	2	46	+806.333%
2026-05-04	3.7600	3.8400	3.7400	3.7400	-4.103%	7	44	+627.005%
2026-05-01	3.9100	3.9200	3.9000	3.9000	+1.299%	3	40	+597.179%
2026-04-30	3.8500	3.8500	3.8500	3.8500	-31.250%	1	40	+606.234%
2026-04-28	5.6000	5.6000	5.6000	5.6000	+22.271%	2	39	+385.536%
2026-04-27	4.3500	4.5800	4.3500	4.5800	+14.500%	6	39	+493.668%
2026-04-24	4.0000	4.0000	4.0000	4.0000	-19.679%	1	39	+579.750%
2026-04-23	4.9000	4.9800	4.8800	4.9800	-24.545%	3	38	+445.984%
2026-04-20	5.8500	6.6000	5.8500	6.6000	-16.456%	9	37	+311.970%
2026-04-16	7.9000	8.1000	7.9000	7.9000	-7.710%	27	37	+244.177%
2026-04-15	8.5600	8.5600	8.5600	8.5600	+0.469%	1	10	+217.640%
2026-04-14	9.0000	9.0000	8.5200	8.5200	-7.892%	8	9	+219.131%
2026-04-13	9.2500	9.2500	9.2500	9.2500	-8.052%	1	2	+193.946%
2026-04-10	10.0000	10.0600	9.9500	10.0600	+3,145.161%	4	1	+170.278%
2026-03-03	0.3100	0.3100	0.3100	0.3100	+47.619%	88	797	+8,670.968%
2026-02-24	0.2100	0.2100	0.2100	0.2100	-19.231%	1	715	+12,847.619%
2026-02-03	0.2500	0.2600	0.2500	0.2600	-13.333%	120	716	+10,357.692%
2026-01-30	0.3000	0.3000	0.3000	0.3000	+25.000%	1	596	+8,963.333%
2026-01-26	0.2400	0.2400	0.2400	0.2400	-40.000%	1	595	+11,229.167%
2026-01-23	0.2400	0.4000	0.2400	0.4000	-9.091%	2	596	+6,697.500%
2026-01-22	0.4400	0.4400	0.4400	0.4400	+33.333%	1	596	+6,079.545%
2026-01-21	0.2800	0.3300	0.2800	0.3300	-34.000%	218	595	+8,139.394%
2026-01-20	0.5000	0.5000	0.5000	0.5000	+47.059%	1	609	+5,338.000%
2026-01-16	0.5600	0.5600	0.3400	0.3400	-10.526%	2	608	+7,897.059%
2026-01-15	0.3800	0.3800	0.3800	0.3800	-34.483%	13	608	+7,055.263%
2026-01-13	0.5600	0.5800	0.4600	0.5800	+45.000%	3	621	+4,587.931%
2026-01-12	0.4100	0.5300	0.3900	0.4000	-4.762%	75	620	+6,697.500%
2026-01-08	0.5400	0.5400	0.4200	0.4200	-4.545%	2	596	+6,373.810%
2026-01-07	0.4500	0.4600	0.4000	0.4400	+10.000%	500	596	+6,079.545%
2025-12-09	0.4000	0.4000	0.4000	0.4000	-23.077%	2	96	+6,697.500%
2025-12-08	2.2000	2.2000	0.5200	0.5200	-14.754%	5	94	+5,128.846%
2025-12-05	0.6100	0.6100	0.6100	0.6100	+10.909%	1	91	+4,357.377%
2025-12-04	0.5500	0.5500	0.5500	0.5500	0.000%	1	90	+4,843.636%
2025-12-03	0.5500	0.5500	0.5500	0.5500	+10.000%	1	89	+4,843.636%
2025-12-02	0.6000	0.6000	0.5000	0.5000	-43.182%	31	88	+5,338.000%
2025-11-13	0.8800	0.8800	0.8800	0.8800	+23.944%	1	57	+2,989.773%
2025-11-05	0.7100	0.7100	0.7100	0.7100	-6.579%	2	56	+3,729.577%
2025-11-04	0.7600	0.7600	0.7600	0.7600	-5.000%	2	54	+3,477.632%
2025-10-07	0.5500	0.8000	0.5500	0.8000	+122.222%	2	52	+3,298.750%
2025-09-18	0.3600	0.3600	0.3600	0.3600	-73.723%	1	52	+7,452.778%
2025-09-15	1.3700	1.3700	1.3700	1.3700	-9.272%	1	52	+1,884.672%
2025-09-10	1.5100	1.5100	1.5100	1.5100	-14.689%	1	53	+1,700.662%
2025-09-04	1.7700	1.7700	1.7700	1.7700	-11.055%	1	54	+1,436.158%
2025-09-03	1.9900	1.9900	1.9900	1.9900	-0.500%	1	53	+1,266.332%
2025-09-02	2.0000	2.0000	2.0000	2.0000	0.000%	2	53	+1,259.500%
2025-08-20	2.0000	2.0000	2.0000	2.0000	+33.333%	2	51	+1,259.500%
2025-08-13	1.4100	1.5000	1.3900	1.5000	-7.975%	4	49	+1,712.667%
2025-07-15	1.5800	1.6300	1.5800	1.6300	-15.979%	2	48	+1,568.098%
2025-06-27	1.9400	1.9400	1.9400	1.9400	-8.057%	1	47	+1,301.546%
2025-06-26	2.1100	2.1100	2.1100	2.1100	-4.955%	1	46	+1,188.626%
2025-06-25	2.2200	2.2200	2.2200	2.2200	-25.253%	1	45	+1,124.775%
2025-06-17	2.9700	2.9700	2.9700	2.9700	+6.071%	1	46	+815.488%
2025-06-10	2.8000	2.8000	2.8000	2.8000	-30.000%	1	45	+871.071%
2025-05-30	4.0000	4.0000	4.0000	4.0000	+1.266%	2	46	+579.750%
2025-05-21	3.9500	3.9500	3.9500	3.9500	+5.898%	2	46	+588.354%
2025-05-12	3.7300	3.7300	3.7300	3.7300	-87.587%	2	47	+628.954%
2025-04-07	35.8500	35.8500	30.0500	30.0500	+6.109%	21	46	-9.517%
2025-04-04	26.4500	28.3200	26.4500	28.3200	+36.482%	18	67	-3.990%
2025-04-03	20.7500	20.7500	20.7500	20.7500	+43.103%	8	76	+31.036%
2025-03-28	14.5000	14.5000	14.5000	14.5000	+52.632%	32	68	+87.517%
2025-03-24	9.5000	9.5000	9.5000	9.5000	0.000%	2	68	+186.211%
2025-03-19	10.5000	10.5000	9.5000	9.5000	-9.524%	4	67	+186.211%
2025-03-17	10.5000	10.5000	10.5000	10.5000	-12.500%	2	67	+158.952%
2025-03-14	12.2600	12.2600	12.0000	12.0000	-11.765%	12	67	+126.583%
2025-03-13	13.6000	13.6000	13.6000	13.6000	+35.864%	2	66	+99.926%
2025-02-27	10.0100	10.0100	10.0100	10.0100	+78.750%	10	66	+171.628%
2025-02-26	5.6000	5.6000	5.6000	5.6000	-39.785%	2	56	+385.536%
2025-02-25	10.8000	10.8000	9.3000	9.3000	+22.368%	2	56	+192.366%
2025-02-24	7.2000	7.6000	7.2000	7.6000	-0.524%	2	56	+257.763%
2025-02-21	7.6400	7.6400	7.6400	7.6400	+27.333%	2	56	+255.890%
2025-02-19	6.0000	6.0000	6.0000	6.0000	-40.120%	1	57	+353.167%
2025-01-27	10.0200	10.0200	10.0200	10.0200	+14.777%	10	56	+171.357%
2024-12-13	8.7300	8.7300	8.7300	8.7300	-9.814%	2	46	+211.455%
2024-12-06	9.6800	9.6800	9.6800	9.6800	+0.833%	2	46	+180.888%
2024-11-15	9.6000	9.6000	9.6000	9.6000	0.000%	2	46	+183.229%
2024-11-14	9.6000	9.6000	9.6000	9.6000	-19.192%	1	47	+183.229%
2024-11-12	11.8800	11.8800	11.8800	11.8800	+5.226%	1	46	+128.872%
2024-10-31	11.2900	11.2900	11.2900	11.2900	+7.116%	1	45	+140.833%
2024-10-01	10.5400	10.5400	10.5400	10.5400	+15.824%	5	44	+157.970%
2024-09-30	9.2000	9.2000	8.4800	9.1000	-1.408%	12	39	+198.791%
2024-09-26	9.2300	9.2300	9.2300	9.2300	-27.266%	1	27	+194.583%
2024-09-16	13.0000	13.0500	12.6900	12.6900	0.000%	26	26	+114.263%