SOXS270115C00023000
SOXS Jan 15 2027 23.00 Call
optionOPRA
InactiveSep 8, 2026
22.00USD-3.720%(-0.85)1Vol0OI
SOXS270115C00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-08 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -3.720% | 1 | 1 | 0.000% |
| 2026-08-18 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | +3030.137% | 1 | 0 | -3.720% |
| 2026-07-02 | 0.6200 | 0.7300 | 0.6200 | 0.7300 | +46.000% | 8 | 125 | +2913.699% |
| 2026-07-01 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +38.889% | 1 | 125 | +4300.000% |
| 2026-06-30 | 0.5000 | 0.5000 | 0.3600 | 0.3600 | -40.000% | 2 | 125 | +6011.111% |
| 2026-06-24 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -23.077% | 1 | 124 | +3566.667% |
| 2026-06-15 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -22.000% | 2 | 125 | +2720.513% |
| 2026-06-12 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | -24.812% | 8 | 133 | +2100.000% |
| 2026-06-11 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +15.652% | 1 | 133 | +1554.135% |
| 2026-06-09 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -2.542% | 2 | 131 | +1813.043% |
| 2026-06-08 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -11.278% | 1 | 132 | +1764.407% |
| 2026-06-05 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +23.148% | 1 | 132 | +1554.135% |
| 2026-06-04 | 1.2000 | 1.2000 | 1.0500 | 1.0800 | +14.894% | 17 | 117 | +1937.037% |
| 2026-06-03 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -16.814% | 6 | 112 | +2240.426% |
| 2026-06-02 | 1.0200 | 1.1300 | 1.0200 | 1.1300 | -6.612% | 2 | 112 | +1846.903% |
| 2026-06-01 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -0.820% | 1 | 111 | +1718.182% |
| 2026-05-29 | 1.1000 | 1.2200 | 1.0700 | 1.2200 | -0.813% | 14 | 104 | +1703.279% |
| 2026-05-26 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | -26.786% | 4 | 104 | +1688.618% |
| 2026-05-22 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -32.800% | 1 | 103 | +1209.524% |
| 2026-05-15 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +24.378% | 2 | 103 | +780.000% |
| 2026-05-14 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -8.636% | 60 | 103 | +994.527% |
| 2026-05-12 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +16.402% | 60 | 48 | +900.000% |
| 2026-05-11 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -5.970% | 3 | 48 | +1064.021% |
| 2026-05-08 | 2.0500 | 2.0800 | 2.0100 | 2.0100 | -20.866% | 3 | 47 | +994.527% |
| 2026-05-07 | 2.5200 | 2.6100 | 2.5200 | 2.5400 | +5.394% | 4 | 46 | +766.142% |
| 2026-05-06 | 2.3800 | 2.5400 | 2.3400 | 2.4100 | -32.113% | 30 | 44 | +812.863% |
| 2026-05-04 | 3.7000 | 3.7000 | 3.5500 | 3.5500 | -8.269% | 7 | 42 | +519.718% |
| 2026-05-01 | 3.8500 | 3.8700 | 3.8500 | 3.8700 | +1.044% | 2 | 41 | +468.475% |
| 2026-04-30 | 4.1600 | 4.1600 | 3.8300 | 3.8300 | -18.511% | 6 | 37 | +474.413% |
| 2026-04-29 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | -9.615% | 3 | 37 | +368.085% |
| 2026-04-28 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +18.721% | 1 | 37 | +323.077% |
| 2026-04-27 | 4.2200 | 4.4300 | 4.2200 | 4.3800 | +15.263% | 6 | 37 | +402.283% |
| 2026-04-24 | 4.0000 | 4.0000 | 3.4000 | 3.8000 | -33.913% | 5 | 35 | +478.947% |
| 2026-04-22 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -9.591% | 10 | 25 | +282.609% |
| 2026-04-20 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | -3.636% | 4 | 22 | +245.912% |
| 2026-04-17 | 6.5800 | 6.6000 | 6.5800 | 6.6000 | -12.000% | 3 | 22 | +233.333% |
| 2026-04-16 | 8.0000 | 8.0000 | 7.5000 | 7.5000 | -19.528% | 18 | 20 | +193.333% |
| 2026-04-13 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -6.800% | 1 | 2 | +136.052% |
| 2026-04-10 | 10.0000 | 10.0000 | 9.9700 | 10.0000 | +4661.905% | 3 | 1 | +120.000% |
| 2026-02-24 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -25.000% | 1 | 115 | +10376.190% |
| 2026-01-22 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -33.333% | 1 | 115 | +7757.143% |
| 2026-01-21 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -47.500% | 1 | 115 | +5138.095% |
| 2026-01-15 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +33.333% | 1 | 115 | +2650.000% |
| 2026-01-07 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -25.000% | 1 | 114 | +3566.667% |
| 2025-12-12 | 0.6500 | 0.8000 | 0.6500 | 0.8000 | +73.913% | 33 | 113 | +2650.000% |
| 2025-12-08 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -8.000% | 1 | 80 | +4682.609% |
| 2025-12-05 | 0.6100 | 0.6100 | 0.5000 | 0.5000 | -29.577% | 4 | 81 | +4300.000% |
| 2025-12-02 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -35.455% | 3 | 77 | +2998.592% |
| 2025-11-21 | 1.2500 | 1.2500 | 1.1000 | 1.1000 | +10.000% | 10 | 77 | +1900.000% |
| 2025-11-18 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +28.205% | 1 | 77 | +2100.000% |
| 2025-11-17 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -4.878% | 5 | 77 | +2720.513% |
| 2025-11-13 | 0.8200 | 0.8300 | 0.8200 | 0.8200 | +36.667% | 6 | 82 | +2582.927% |
| 2025-11-07 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -13.043% | 5 | 78 | +3566.667% |
| 2025-10-27 | 1.0000 | 1.0000 | 0.6900 | 0.6900 | -28.125% | 4 | 73 | +3088.406% |
| 2025-10-22 | 1.5000 | 1.5000 | 0.9600 | 0.9600 | +24.675% | 19 | 73 | +2191.667% |
| 2025-10-06 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -15.385% | 1 | 55 | +2757.143% |
| 2025-10-03 | 0.9800 | 0.9800 | 0.9100 | 0.9100 | -14.953% | 13 | 55 | +2317.582% |
| 2025-09-30 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +2.885% | 2 | 60 | +1956.075% |
| 2025-09-29 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -13.333% | 4 | 60 | +2015.385% |
| 2025-09-25 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | -18.367% | 3 | 58 | +1733.333% |
| 2025-09-10 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -5.769% | 1 | 56 | +1396.599% |
| 2025-09-05 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -8.235% | 1 | 57 | +1310.256% |
| 2025-08-29 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +6.250% | 1 | 56 | +1194.118% |
| 2025-08-22 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -6.433% | 1 | 56 | +1275.000% |
| 2025-08-19 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +1.786% | 30 | 57 | +1186.550% |
| 2025-08-15 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | -12.500% | 2 | 27 | +1209.524% |
| 2025-08-06 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -3.030% | 8 | 27 | +1045.833% |
| 2025-08-05 | 2.1600 | 2.1600 | 1.9800 | 1.9800 | -5.714% | 14 | 21 | +1011.111% |
| 2025-07-01 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +6.599% | 1 | 8 | +947.619% |
| 2025-06-27 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -5.742% | 1 | 7 | +1016.751% |
| 2025-06-26 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -27.178% | 1 | 6 | +952.632% |
| 2025-06-09 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -66.433% | 1 | 5 | +666.551% |
| 2025-04-24 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -31.873% | 1 | 6 | +157.310% |
| 2025-04-16 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +14.612% | 1 | 6 | +75.299% |
| 2025-04-15 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +4.286% | 1 | 6 | +100.913% |
| 2025-04-14 | 10.0400 | 10.5000 | 9.9900 | 10.5000 | +9.034% | 3 | 6 | +109.524% |
| 2025-04-09 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -73.616% | 4 | 5 | +128.453% |
| 2025-04-07 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | +25.862% | 4 | 8 | -39.726% |
| 2025-04-04 | 26.0900 | 29.0000 | 26.0900 | 29.0000 | +110.909% | 4 | 12 | -24.138% |
| 2025-03-28 | 13.4800 | 13.7500 | 13.4800 | 13.7500 | +24.434% | 4 | 13 | +60.000% |
| 2025-03-27 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +20.239% | 1 | 14 | +99.095% |
| 2025-03-25 | 9.0000 | 9.1900 | 9.0000 | 9.1900 | -4.767% | 2 | 14 | +139.391% |
| 2025-03-19 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -10.399% | 1 | 13 | +127.979% |
| 2025-03-18 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | -8.729% | 1 | 13 | +104.271% |
| 2025-03-04 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +21.026% | 1 | 11 | +86.441% |
| 2025-02-27 | 9.7300 | 9.7500 | 9.7300 | 9.7500 | +37.324% | 8 | 11 | +125.641% |
| 2025-02-26 | 8.0000 | 8.0000 | 7.1000 | 7.1000 | -19.042% | 2 | 3 | +209.859% |
| 2025-02-10 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +13.896% | 1 | 3 | +150.855% |
| 2025-02-06 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -21.429% | 1 | 4 | +185.714% |
| 2024-12-10 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +3.158% | 1 | 4 | +124.490% |
| 2024-12-09 | 9.0000 | 9.5000 | 9.0000 | 9.5000 | -5.660% | 2 | 3 | +131.579% |
| 2024-12-05 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -15.378% | 1 | 2 | +118.471% |
| 2024-09-17 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | 0.000% | 1 | 1 | +84.874% |