SOXS270115C00022000
SOXS Jan 15 2027 22.00 Call
optionOPRA
InactiveOct 6, 2026
10.15USD-62.670%(-17.04)1Vol10OI
SOXS270115C00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -62.670% | 1 | 9 | 0.000% |
| 2026-08-21 | 27.1500 | 27.1900 | 27.1500 | 27.1900 | +4.176% | 8 | 5 | -62.670% |
| 2026-08-20 | 25.9200 | 26.1000 | 25.9200 | 26.1000 | +8900.000% | 10 | 0 | -61.111% |
| 2026-07-09 | 0.5500 | 0.5500 | 0.2900 | 0.2900 | -56.716% | 7 | 360 | +3400.000% |
| 2026-07-02 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | +19.643% | 3 | 358 | +1414.925% |
| 2026-06-29 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -68.000% | 5 | 357 | +1712.500% |
| 2026-06-09 | 1.5600 | 1.7500 | 1.5600 | 1.7500 | +0.575% | 23 | 337 | +480.000% |
| 2026-06-05 | 1.3700 | 1.7400 | 1.3700 | 1.7400 | +42.623% | 34 | 328 | +483.333% |
| 2026-06-04 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +22.000% | 1 | 329 | +731.967% |
| 2026-06-02 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -20.635% | 1 | 329 | +915.000% |
| 2026-06-01 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -5.263% | 1 | 330 | +705.556% |
| 2026-05-29 | 1.2800 | 1.3300 | 1.1500 | 1.3300 | +18.750% | 20 | 326 | +663.158% |
| 2026-05-27 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -16.418% | 3 | 326 | +806.250% |
| 2026-05-26 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -39.091% | 10 | 331 | +657.463% |
| 2026-05-20 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -17.603% | 26 | 335 | +361.364% |
| 2026-05-19 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -5.654% | 10 | 345 | +280.150% |
| 2026-05-18 | 3.0000 | 3.0000 | 2.8300 | 2.8300 | +26.339% | 20 | 335 | +258.657% |
| 2026-05-15 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +21.081% | 1 | 334 | +353.125% |
| 2026-05-13 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -27.451% | 1 | 334 | +448.649% |
| 2026-05-12 | 2.1600 | 2.5500 | 2.1000 | 2.5500 | +32.812% | 553 | 358 | +298.039% |
| 2026-05-11 | 2.0200 | 2.0200 | 1.8800 | 1.9200 | -8.571% | 53 | 330 | +428.646% |
| 2026-05-08 | 2.1300 | 2.2400 | 2.0000 | 2.1000 | -13.934% | 673 | 58 | +383.333% |
| 2026-05-07 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +0.826% | 1 | 59 | +315.984% |
| 2026-05-06 | 2.4900 | 2.6600 | 2.3900 | 2.4200 | -19.333% | 18 | 46 | +319.421% |
| 2026-05-05 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -19.786% | 2 | 44 | +238.333% |
| 2026-05-04 | 3.7600 | 3.8400 | 3.7400 | 3.7400 | -4.103% | 7 | 41 | +171.390% |
| 2026-05-01 | 3.9100 | 3.9200 | 3.9000 | 3.9000 | +1.299% | 3 | 40 | +160.256% |
| 2026-04-30 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -31.250% | 1 | 39 | +163.636% |
| 2026-04-28 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +22.271% | 2 | 39 | +81.250% |
| 2026-04-27 | 4.3500 | 4.5800 | 4.3500 | 4.5800 | +14.500% | 6 | 39 | +121.616% |
| 2026-04-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -19.679% | 1 | 38 | +153.750% |
| 2026-04-23 | 4.9000 | 4.9800 | 4.8800 | 4.9800 | -24.545% | 3 | 37 | +103.815% |
| 2026-04-20 | 5.8500 | 6.6000 | 5.8500 | 6.6000 | -16.456% | 9 | 37 | +53.788% |
| 2026-04-16 | 7.9000 | 8.1000 | 7.9000 | 7.9000 | -7.710% | 27 | 37 | +28.481% |
| 2026-04-15 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | +0.469% | 1 | 10 | +18.575% |
| 2026-04-14 | 9.0000 | 9.0000 | 8.5200 | 8.5200 | -7.892% | 8 | 9 | +19.131% |
| 2026-04-13 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -8.052% | 1 | 2 | +9.730% |
| 2026-04-10 | 10.0000 | 10.0600 | 9.9500 | 10.0600 | +3145.161% | 4 | 1 | +0.895% |
| 2026-03-03 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +47.619% | 88 | 797 | +3174.194% |
| 2026-02-24 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -19.231% | 1 | 715 | +4733.333% |
| 2026-02-03 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | -13.333% | 120 | 716 | +3803.846% |
| 2026-01-30 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +25.000% | 1 | 596 | +3283.333% |
| 2026-01-26 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -40.000% | 1 | 595 | +4129.167% |
| 2026-01-23 | 0.2400 | 0.4000 | 0.2400 | 0.4000 | -9.091% | 2 | 596 | +2437.500% |
| 2026-01-22 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +33.333% | 1 | 596 | +2206.818% |
| 2026-01-21 | 0.2800 | 0.3300 | 0.2800 | 0.3300 | -34.000% | 218 | 595 | +2975.758% |
| 2026-01-20 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +47.059% | 1 | 609 | +1930.000% |
| 2026-01-16 | 0.5600 | 0.5600 | 0.3400 | 0.3400 | -10.526% | 2 | 608 | +2885.294% |
| 2026-01-15 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -34.483% | 13 | 608 | +2571.053% |
| 2026-01-13 | 0.5600 | 0.5800 | 0.4600 | 0.5800 | +45.000% | 3 | 621 | +1650.000% |
| 2026-01-12 | 0.4100 | 0.5300 | 0.3900 | 0.4000 | -4.762% | 75 | 620 | +2437.500% |
| 2026-01-08 | 0.5400 | 0.5400 | 0.4200 | 0.4200 | -4.545% | 2 | 596 | +2316.667% |
| 2026-01-07 | 0.4500 | 0.4600 | 0.4000 | 0.4400 | +10.000% | 500 | 596 | +2206.818% |
| 2025-12-09 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -23.077% | 2 | 96 | +2437.500% |
| 2025-12-08 | 2.2000 | 2.2000 | 0.5200 | 0.5200 | -14.754% | 5 | 94 | +1851.923% |
| 2025-12-05 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +10.909% | 1 | 91 | +1563.934% |
| 2025-12-04 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 1 | 90 | +1745.455% |
| 2025-12-03 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 1 | 89 | +1745.455% |
| 2025-12-02 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | -43.182% | 31 | 88 | +1930.000% |
| 2025-11-13 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +23.944% | 1 | 57 | +1053.409% |
| 2025-11-05 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -6.579% | 2 | 56 | +1329.577% |
| 2025-11-04 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -5.000% | 2 | 54 | +1235.526% |
| 2025-10-07 | 0.5500 | 0.8000 | 0.5500 | 0.8000 | +122.222% | 2 | 52 | +1168.750% |
| 2025-09-18 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -73.723% | 1 | 52 | +2719.444% |
| 2025-09-15 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -9.272% | 1 | 52 | +640.876% |
| 2025-09-10 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -14.689% | 1 | 53 | +572.185% |
| 2025-09-04 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -11.055% | 1 | 54 | +473.446% |
| 2025-09-03 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -0.500% | 1 | 53 | +410.050% |
| 2025-09-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 2 | 53 | +407.500% |
| 2025-08-20 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +33.333% | 2 | 51 | +407.500% |
| 2025-08-13 | 1.4100 | 1.5000 | 1.3900 | 1.5000 | -7.975% | 4 | 49 | +576.667% |
| 2025-07-15 | 1.5800 | 1.6300 | 1.5800 | 1.6300 | -15.979% | 2 | 48 | +522.699% |
| 2025-06-27 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -8.057% | 1 | 47 | +423.196% |
| 2025-06-26 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -4.955% | 1 | 46 | +381.043% |
| 2025-06-25 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -25.253% | 1 | 45 | +357.207% |
| 2025-06-17 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +6.071% | 1 | 46 | +241.751% |
| 2025-06-10 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -30.000% | 1 | 45 | +262.500% |
| 2025-05-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.266% | 2 | 46 | +153.750% |
| 2025-05-21 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +5.898% | 2 | 46 | +156.962% |
| 2025-05-12 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -87.587% | 2 | 47 | +172.118% |
| 2025-04-07 | 35.8500 | 35.8500 | 30.0500 | 30.0500 | +6.109% | 21 | 46 | -66.223% |
| 2025-04-04 | 26.4500 | 28.3200 | 26.4500 | 28.3200 | +36.482% | 18 | 67 | -64.160% |
| 2025-04-03 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +43.103% | 8 | 76 | -51.084% |
| 2025-03-28 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +52.632% | 32 | 68 | -30.000% |
| 2025-03-24 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 0.000% | 2 | 68 | +6.842% |
| 2025-03-19 | 10.5000 | 10.5000 | 9.5000 | 9.5000 | -9.524% | 4 | 67 | +6.842% |
| 2025-03-17 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -12.500% | 2 | 67 | -3.333% |
| 2025-03-14 | 12.2600 | 12.2600 | 12.0000 | 12.0000 | -11.765% | 12 | 67 | -15.417% |
| 2025-03-13 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +35.864% | 2 | 66 | -25.368% |
| 2025-02-27 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +78.750% | 10 | 66 | +1.399% |
| 2025-02-26 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -39.785% | 2 | 56 | +81.250% |
| 2025-02-25 | 10.8000 | 10.8000 | 9.3000 | 9.3000 | +22.368% | 2 | 56 | +9.140% |
| 2025-02-24 | 7.2000 | 7.6000 | 7.2000 | 7.6000 | -0.524% | 2 | 56 | +33.553% |
| 2025-02-21 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | +27.333% | 2 | 56 | +32.853% |
| 2025-02-19 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -40.120% | 1 | 57 | +69.167% |
| 2025-01-27 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +14.777% | 10 | 56 | +1.297% |
| 2024-12-13 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | -9.814% | 2 | 46 | +16.266% |
| 2024-12-06 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | +0.833% | 2 | 46 | +4.855% |
| 2024-11-15 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 0.000% | 2 | 46 | +5.729% |
| 2024-11-14 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -19.192% | 1 | 47 | +5.729% |
| 2024-11-12 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +5.226% | 1 | 46 | -14.562% |
| 2024-10-31 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | +7.116% | 1 | 45 | -10.097% |
| 2024-10-01 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | +15.824% | 5 | 44 | -3.700% |
| 2024-09-30 | 9.2000 | 9.2000 | 8.4800 | 9.1000 | -1.408% | 12 | 39 | +11.538% |
| 2024-09-26 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -27.266% | 1 | 27 | +9.967% |
| 2024-09-16 | 13.0000 | 13.0500 | 12.6900 | 12.6900 | 0.000% | 26 | 26 | -20.016% |