Dark

SOXS20270115C25
SOXS Jan 15 2027 25.00 Call (SOXS270115C00025000)
option OPRA

EOD

Aug 21, 2026

25.69+3.798%(+0.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	25.6900	25.6900	25.6900	25.6900	+3.798%	1	17	0.000%
2026-08-20	24.7500	24.7500	24.7500	24.7500	+5.051%	1	18	+3.798%
2026-08-04	23.5600	23.5600	23.5600	23.5600	-41.466%	1	17	+9.041%
2026-07-30	40.2500	40.2500	40.2500	40.2500	-20.423%	2	16	-36.174%
2026-07-29	50.6500	50.6500	50.5800	50.5800	+14.590%	12	16	-49.209%
2026-07-28	44.1400	44.1400	44.1400	44.1400	+54.606%	5	4	-41.799%
2026-07-23	28.8400	28.8800	28.5500	28.5500	+5,090.909%	5	5	-10.018%
2026-07-14	0.5500	0.5500	0.5500	0.5500	-9.836%	50	868	+4,570.909%
2026-07-13	0.5400	0.7100	0.5400	0.6100	+17.308%	25	818	+4,111.475%
2026-07-10	0.5300	0.6500	0.5000	0.5200	-5.455%	5	819	+4,840.385%
2026-07-09	0.5500	0.5500	0.5500	0.5500	-26.667%	25	817	+4,570.909%
2026-07-08	0.7000	0.7500	0.5600	0.7500	+4.167%	15	792	+3,325.333%
2026-07-07	0.7300	0.7300	0.7000	0.7200	+44.000%	156	790	+3,468.056%
2026-07-06	0.4000	0.5000	0.4000	0.5000	-25.373%	29	784	+5,038.000%
2026-07-02	0.5900	0.6700	0.5900	0.6700	+42.553%	2	757	+3,734.328%
2026-07-01	0.5000	0.5000	0.4700	0.4700	+34.286%	5	757	+5,365.957%
2026-06-30	0.4000	0.4000	0.3500	0.3500	-30.000%	231	956	+7,240.000%
2026-06-29	0.5900	0.5900	0.5000	0.5000	-12.281%	2	926	+5,038.000%
2026-06-26	0.5000	0.5700	0.5000	0.5700	+54.054%	16	925	+4,407.018%
2026-06-25	0.3700	0.3700	0.3700	0.3700	-32.727%	2	915	+6,843.243%
2026-06-24	0.5500	0.5500	0.5500	0.5500	-8.333%	1	916	+4,570.909%
2026-06-23	0.7000	0.7100	0.6000	0.6000	+20.000%	171	916	+4,181.667%
2026-06-22	0.5100	0.5100	0.5000	0.5000	-13.793%	41	841	+5,038.000%
2026-06-18	0.6000	0.6000	0.5700	0.5800	-14.706%	46	797	+4,329.310%
2026-06-15	0.7700	0.7700	0.5000	0.6800	-26.087%	30	797	+3,677.941%
2026-06-12	0.9900	1.0000	0.9200	0.9200	-16.364%	227	797	+2,692.391%
2026-06-11	1.2200	1.2200	1.0500	1.1000	-24.138%	65	797	+2,235.455%
2026-06-10	1.3700	1.4500	1.3700	1.4500	-3.333%	11	781	+1,671.724%
2026-06-09	1.6000	1.6000	1.4500	1.5000	+45.631%	14	804	+1,612.667%
2026-06-08	1.1000	1.1000	1.0300	1.0300	-28.966%	8	809	+2,394.175%
2026-06-05	1.2400	1.4500	1.2400	1.4500	+26.087%	117	783	+1,671.724%
2026-06-04	0.9000	1.1500	0.9000	1.1500	+21.053%	11	765	+2,133.913%
2026-06-03	0.8900	0.9500	0.8300	0.9500	+5.556%	11	768	+2,604.211%
2026-06-02	1.1900	1.1900	0.9000	0.9000	-26.829%	54	762	+2,754.444%
2026-06-01	1.2700	1.2700	1.2300	1.2300	-1.600%	5	731	+1,988.618%
2026-05-29	1.2200	1.2500	1.1000	1.2500	+8.696%	25	730	+1,955.200%
2026-05-28	1.1100	1.1500	1.1100	1.1500	-4.167%	15	718	+2,133.913%
2026-05-27	1.2000	1.2000	1.2000	1.2000	+1.695%	4	710	+2,040.833%
2026-05-26	1.2100	1.2700	1.0900	1.1800	-22.368%	542	710	+2,077.119%
2026-05-22	1.5600	1.5700	1.4400	1.5200	-12.644%	27	925	+1,590.132%
2026-05-21	1.8500	1.8500	1.7400	1.7400	-9.375%	3	925	+1,376.437%
2026-05-20	1.9400	1.9400	1.9200	1.9200	-16.522%	4	925	+1,238.021%
2026-05-19	2.7300	2.8000	2.2500	2.3000	-9.449%	7	926	+1,016.957%
2026-05-18	2.3000	2.6000	2.3000	2.5400	+15.455%	13	926	+911.417%
2026-05-15	2.1500	2.3000	2.1500	2.2000	+15.789%	35	926	+1,067.727%
2026-05-14	1.9000	1.9000	1.9000	1.9000	-2.564%	2	906	+1,252.105%
2026-05-13	2.1600	2.1600	1.8500	1.9500	-11.765%	22	904	+1,217.436%
2026-05-12	1.9700	2.4000	1.9700	2.2100	+24.859%	252	904	+1,062.443%
2026-05-11	1.7700	1.8700	1.6800	1.7700	-9.231%	32	904	+1,351.412%
2026-05-08	2.0300	2.0500	1.8500	1.9500	-17.722%	787	1,072	+1,217.436%
2026-05-07	2.1900	2.5000	2.1900	2.3700	+7.727%	24	778	+983.966%
2026-05-06	2.2800	2.5500	2.2000	2.2000	-20.578%	161	765	+1,067.727%
2026-05-05	2.9700	2.9700	2.6300	2.7700	-17.560%	324	662	+827.437%
2026-05-04	3.1500	3.4500	3.1500	3.3600	+3.385%	223	257	+664.583%
2026-05-01	3.2500	3.2500	3.2500	3.2500	-14.474%	5	54	+690.462%
2026-04-30	3.8000	3.8000	3.8000	3.8000	-10.798%	2	54	+576.053%
2026-04-29	4.3000	4.3000	4.2600	4.2600	-7.391%	11	56	+503.052%
2026-04-28	4.7200	5.2000	4.6000	4.6000	+22.016%	28	57	+458.478%
2026-04-24	4.0000	4.0000	3.7700	3.7700	-21.458%	6	40	+581.432%
2026-04-23	4.9300	4.9300	4.6300	4.8000	-7.692%	5	40	+435.208%
2026-04-22	5.5000	5.5000	5.2000	5.2000	-11.414%	4	38	+394.038%
2026-04-21	5.7000	5.8700	5.5000	5.8700	-6.529%	4	31	+337.649%
2026-04-17	6.2000	6.3800	6.1000	6.2800	-21.500%	13	31	+309.076%
2026-04-15	8.0000	8.0000	8.0000	8.0000	-3.030%	1	21	+221.125%
2026-04-14	8.4000	8.5400	8.2500	8.2500	-11.290%	15	20	+211.394%
2026-04-13	9.0200	9.3000	9.0100	9.3000	-16.442%	5	5	+176.237%
2026-04-09	11.1300	11.1300	11.1300	11.1300	+4,180.769%	1	1	+130.818%
2026-03-04	0.2500	0.2600	0.2500	0.2600	-10.345%	130	1,177	+9,780.769%
2026-03-03	0.2500	0.2900	0.2500	0.2900	+26.087%	10	1,047	+8,758.621%
2026-02-27	0.2300	0.2300	0.2300	0.2300	+15.000%	1	1,047	+11,069.565%
2026-02-25	0.2000	0.2000	0.2000	0.2000	-4.762%	30	1,046	+12,745.000%
2026-02-24	0.2100	0.2100	0.2100	0.2100	-4.545%	1	1,046	+12,133.333%
2026-02-23	0.2400	0.2400	0.2200	0.2200	0.000%	301	1,047	+11,577.273%
2026-02-18	0.2200	0.2200	0.2200	0.2200	+4.762%	1	1,051	+11,577.273%
2026-02-17	0.2100	0.2100	0.2100	0.2100	+61.538%	1	1,052	+12,133.333%
2026-02-13	0.1300	0.1300	0.1300	0.1300	-43.478%	32	1,051	+19,661.538%
2026-02-12	0.2500	0.2500	0.2200	0.2300	+15.000%	21	1,051	+11,069.565%
2026-02-09	0.2000	0.2000	0.2000	0.2000	-35.484%	2	1,046	+12,745.000%
2026-02-05	0.3000	0.3100	0.3000	0.3100	-3.125%	69	1,048	+8,187.097%
2026-02-04	0.3200	0.3200	0.3200	0.3200	+23.077%	11	1,002	+7,928.125%
2026-02-03	0.2500	0.2600	0.2500	0.2600	+13.043%	40	1,001	+9,780.769%
2026-02-02	0.2300	0.2300	0.2300	0.2300	-8.000%	20	961	+11,069.565%
2026-01-30	0.2300	0.2600	0.2200	0.2500	+19.048%	82	941	+10,176.000%
2026-01-28	0.2100	0.2100	0.2100	0.2100	0.000%	1	924	+12,133.333%
2026-01-27	0.2000	0.2100	0.2000	0.2100	-19.231%	100	923	+12,133.333%
2026-01-26	0.2700	0.2700	0.2300	0.2600	-31.579%	300	888	+9,780.769%
2026-01-20	0.4300	0.4300	0.3800	0.3800	+18.750%	5	752	+6,660.526%
2026-01-16	0.3700	0.3700	0.3200	0.3200	+14.286%	14	750	+7,928.125%
2026-01-15	0.2800	0.2800	0.2800	0.2800	-28.205%	2	750	+9,075.000%
2026-01-13	0.3100	0.3900	0.3100	0.3900	+8.333%	5	750	+6,487.179%
2026-01-09	0.3600	0.3600	0.3600	0.3600	-10.000%	4	749	+7,036.111%
2026-01-06	0.4000	0.4000	0.4000	0.4000	-20.000%	1	747	+6,322.500%
2026-01-02	0.5000	0.5000	0.5000	0.5000	-9.091%	1	747	+5,038.000%
2025-12-26	0.5500	0.5500	0.4000	0.5500	+5.769%	34	746	+4,570.909%
2025-12-23	0.5200	0.5200	0.5200	0.5200	+4.000%	1	726	+4,840.385%
2025-12-22	0.5200	0.5200	0.5000	0.5000	-33.333%	2	726	+5,038.000%
2025-12-17	0.6200	0.7500	0.6100	0.7500	+20.968%	6	725	+3,325.333%
2025-12-16	0.6200	0.6200	0.6200	0.6200	+24.000%	1	724	+4,043.548%
2025-12-12	0.5000	0.5000	0.5000	0.5000	+4.167%	1	723	+5,038.000%
2025-12-08	0.4500	0.4800	0.4500	0.4800	-18.644%	2	724	+5,252.083%
2025-12-03	0.6500	0.6500	0.5900	0.5900	-7.813%	44	722	+4,254.237%
2025-12-02	0.6100	0.6400	0.6100	0.6400	+14.286%	20	693	+3,914.063%
2025-11-28	0.7500	0.7500	0.5600	0.5600	-24.324%	2	693	+4,487.500%
2025-11-26	0.7400	0.7400	0.7400	0.7400	-17.778%	4	694	+3,371.622%
2025-11-25	0.9000	0.9000	0.9000	0.9000	+7.143%	1	694	+2,754.444%
2025-11-24	0.9100	0.9100	0.8400	0.8400	-12.500%	22	693	+2,958.333%
2025-11-21	1.0300	1.0300	0.8900	0.9600	-11.111%	14	675	+2,576.042%
2025-11-20	0.8400	1.0800	0.8400	1.0800	+12.500%	13	667	+2,278.704%
2025-11-19	0.9600	0.9600	0.9500	0.9600	+11.628%	14	667	+2,576.042%
2025-11-18	0.9200	0.9700	0.8400	0.8600	-1.149%	36	667	+2,887.209%
2025-11-17	0.7500	0.8900	0.6600	0.8700	+1.163%	69	666	+2,852.874%
2025-11-14	0.7800	0.8600	0.7600	0.8600	+8.861%	16	666	+2,887.209%
2025-11-13	0.6300	0.7900	0.6300	0.7900	+17.910%	24	666	+3,151.899%
2025-11-12	0.5600	0.7600	0.5600	0.6700	-4.286%	132	666	+3,734.328%
2025-11-11	0.7000	0.7200	0.6800	0.7000	+12.903%	66	651	+3,570.000%
2025-11-10	0.6200	0.6200	0.6200	0.6200	-3.125%	5	651	+4,043.548%
2025-11-03	0.6400	0.6400	0.6400	0.6400	+6.667%	1	650	+3,914.063%
2025-10-31	0.6000	0.6000	0.6000	0.6000	0.000%	25	650	+4,181.667%
2025-10-29	0.6000	0.6000	0.6000	0.6000	-3.226%	12	625	+4,181.667%
2025-10-28	0.6200	0.6200	0.6200	0.6200	-13.889%	2	637	+4,043.548%
2025-10-27	0.7200	0.7200	0.7200	0.7200	-4.000%	2	637	+3,468.056%
2025-10-24	0.7400	0.7500	0.7400	0.7500	-2.597%	200	637	+3,325.333%
2025-10-23	0.7700	0.7700	0.7700	0.7700	-3.750%	4	437	+3,236.364%
2025-10-17	0.8000	0.8000	0.8000	0.8000	-11.111%	3	437	+3,111.250%
2025-10-10	0.7700	0.9000	0.7600	0.9000	+15.385%	54	440	+2,754.444%
2025-10-09	0.7800	0.7800	0.7800	0.7800	-2.500%	50	440	+3,193.590%
2025-10-03	0.7900	0.8000	0.7900	0.8000	-15.789%	3	440	+3,111.250%
2025-10-02	0.9500	0.9500	0.9500	0.9500	-8.654%	1	437	+2,604.211%
2025-09-24	1.0400	1.0400	1.0400	1.0400	-30.667%	25	438	+2,370.192%
2025-09-09	1.5000	1.5000	1.5000	1.5000	+2.041%	1	413	+1,612.667%
2025-09-08	1.4700	1.4700	1.4700	1.4700	-8.696%	1	412	+1,647.619%
2025-09-05	1.6100	1.6100	1.6100	1.6100	-14.815%	101	413	+1,495.652%
2025-09-02	1.8900	1.8900	1.8900	1.8900	+11.176%	1	371	+1,259.259%
2025-08-29	1.7000	1.7000	1.6800	1.7000	+17.241%	4	370	+1,411.176%
2025-08-28	1.4300	1.4500	1.4300	1.4500	-8.228%	2	370	+1,671.724%
2025-08-26	1.3000	1.5800	1.3000	1.5800	-11.732%	16	357	+1,525.949%
2025-08-19	1.7300	1.8200	1.7300	1.7900	+8.485%	208	357	+1,335.196%
2025-08-18	1.6200	1.6500	1.6200	1.6500	+0.610%	3	274	+1,456.970%
2025-08-15	1.6600	1.6600	1.6000	1.6400	+11.565%	4	275	+1,466.463%
2025-08-14	1.4700	1.4700	1.4700	1.4700	-5.769%	1	276	+1,647.619%
2025-08-11	1.5600	1.5600	1.5600	1.5600	-18.325%	6	276	+1,546.795%
2025-08-01	1.9600	1.9600	1.9100	1.9100	+6.111%	82	276	+1,245.026%
2025-07-31	1.8200	1.8200	1.8000	1.8000	+16.129%	2	240	+1,327.222%
2025-07-29	1.5300	1.5500	1.5300	1.5500	-6.061%	5	238	+1,557.419%
2025-07-28	1.6500	1.6500	1.6500	1.6500	-1.786%	1	242	+1,456.970%
2025-07-14	1.7300	1.7300	1.6800	1.6800	+20.000%	26	241	+1,429.167%
2025-07-09	1.4000	1.4000	1.4000	1.4000	-18.605%	1	250	+1,735.000%
2025-07-08	1.9100	1.9100	1.7200	1.7200	-12.245%	3	250	+1,393.605%
2025-07-07	1.9000	1.9600	1.8500	1.9600	+21.739%	52	249	+1,210.714%
2025-07-03	1.7900	1.7900	1.6100	1.6100	-18.687%	12	247	+1,495.652%
2025-06-30	1.9800	1.9800	1.9800	1.9800	+4.762%	1	247	+1,197.475%
2025-06-27	1.8900	1.8900	1.8900	1.8900	-5.500%	5	247	+1,259.259%
2025-06-26	2.0200	2.0200	2.0000	2.0000	-4.762%	3	242	+1,184.500%
2025-06-25	2.0000	2.1000	2.0000	2.1000	-22.222%	16	240	+1,123.333%
2025-06-23	2.7000	2.7000	2.7000	2.7000	-7.850%	2	224	+851.481%
2025-06-12	2.9300	2.9300	2.9300	2.9300	-0.678%	1	223	+776.792%
2025-06-11	2.6500	2.9500	2.6500	2.9500	-4.839%	51	223	+770.847%
2025-06-06	3.1000	3.1000	3.1000	3.1000	+5.442%	20	222	+728.710%
2025-06-05	2.9400	2.9400	2.9400	2.9400	-25.758%	1	232	+773.810%
2025-05-23	3.9600	3.9600	3.9600	3.9600	+50.570%	2	232	+548.737%
2025-05-15	2.6300	2.6300	2.6300	2.6300	-16.508%	1	232	+876.806%
2025-05-12	3.1500	3.1500	3.1500	3.1500	-48.947%	1	232	+715.556%
2025-05-07	6.1700	6.1700	6.1700	6.1700	+9.397%	10	231	+316.370%
2025-05-02	5.6400	5.6400	5.6400	5.6400	-18.615%	2	241	+355.496%
2025-04-28	6.9000	6.9300	6.9000	6.9300	-12.830%	2	242	+270.707%
2025-04-24	8.8000	8.8000	7.7100	7.9500	-13.774%	9	242	+223.145%
2025-04-23	9.2200	9.2200	9.2200	9.2200	-26.358%	1	248	+178.633%
2025-04-16	12.4200	12.5200	12.4200	12.5200	-1.417%	4	247	+105.192%
2025-04-11	12.7000	12.7000	12.7000	12.7000	+6.633%	2	245	+102.283%
2025-04-09	11.9100	11.9100	11.9100	11.9100	-43.042%	1	245	+115.701%
2025-04-08	21.0000	21.0000	20.9100	20.9100	-28.120%	23	245	+22.860%
2025-04-07	35.7700	35.7700	29.0900	29.0900	+17.964%	48	250	-11.688%
2025-04-04	24.6600	24.6600	24.6600	24.6600	+62.880%	100	298	+4.177%
2025-03-31	15.1400	15.1400	15.1400	15.1400	+6.246%	1	348	+69.683%
2025-03-28	14.2500	14.2500	14.2500	14.2500	+32.435%	6	348	+80.281%
2025-03-27	10.7600	10.7600	10.7600	10.7600	+23.112%	10	345	+138.755%
2025-03-24	8.5900	8.7400	8.5900	8.7400	-20.545%	40	340	+193.936%
2025-03-21	11.0000	11.0000	11.0000	11.0000	+11.789%	2	300	+133.545%
2025-03-20	9.6300	9.8500	9.6300	9.8400	-16.327%	101	300	+161.077%
2025-03-14	11.7600	11.7600	11.7600	11.7600	-2.488%	20	199	+118.452%
2025-03-12	12.0600	12.0600	12.0600	12.0600	-16.250%	10	199	+113.018%
2025-03-11	13.8000	14.4000	12.0300	14.4000	+15.570%	118	199	+78.403%
2025-03-10	12.4600	12.4600	12.4600	12.4600	+26.241%	1	207	+106.180%
2025-03-07	11.6200	11.6200	9.8700	9.8700	-8.271%	14	208	+160.284%
2025-03-06	10.0800	11.2000	10.0800	10.7600	+55.942%	32	207	+138.755%
2025-02-18	6.9000	6.9000	6.9000	6.9000	-23.333%	1	207	+272.319%
2025-02-03	9.0000	9.0000	9.0000	9.0000	-12.706%	1	208	+185.444%
2025-01-27	10.3100	10.3100	10.3100	10.3100	+154.568%	1	209	+149.176%
2025-01-24	4.0500	4.0500	4.0500	4.0500	-23.004%	2	210	+534.321%
2025-01-22	5.9400	5.9400	5.2600	5.2600	-27.945%	11	209	+388.403%
2025-01-17	7.3000	7.3000	7.3000	7.3000	-2.796%	2	207	+251.918%
2024-12-16	7.5100	7.5100	7.5100	7.5100	+6.374%	1	206	+242.077%
2024-12-05	7.0600	7.0600	7.0600	7.0600	-34.326%	1	206	+263.881%
2024-11-27	11.5000	11.5000	10.7500	10.7500	+5.703%	34	172	+138.977%
2024-11-26	10.1700	10.1700	10.1700	10.1700	-7.545%	1	172	+152.606%
2024-11-20	11.0000	11.0000	11.0000	11.0000	-1.168%	1	172	+133.545%
2024-11-19	11.0200	11.2600	10.9500	11.1300	-7.327%	48	171	+130.818%
2024-11-18	12.0100	12.0100	12.0100	12.0100	+56.993%	1	123	+113.905%
2024-11-13	7.5500	9.6900	7.5500	7.6500	-0.649%	100	124	+235.817%
2024-10-30	7.7000	7.7000	7.7000	7.7000	-0.645%	1	24	+233.636%
2024-10-29	7.7500	7.7500	7.7500	7.7500	+0.649%	1	23	+231.484%
2024-10-28	7.7500	7.7500	7.7000	7.7000	-33.391%	2	22	+233.636%
2024-10-23	8.9500	11.5600	8.9500	11.5600	+25.926%	3	20	+122.232%
2024-10-21	9.1800	9.1800	9.1800	9.1800	+24.898%	2	20	+179.847%
2024-10-14	7.0000	7.3900	7.0000	7.3500	-3.543%	12	18	+249.524%
2024-10-09	7.9000	7.9000	7.6200	7.6200	+0.927%	2	6	+237.139%
2024-10-08	7.5500	7.5500	7.5500	7.5500	-9.364%	1	5	+240.265%
2024-10-04	8.3300	8.3300	8.3300	8.3300	-15.000%	2	4	+208.403%
2024-10-02	9.8000	9.8000	9.8000	9.8000	+12.903%	1	3	+162.143%
2024-10-01	8.6800	8.6800	8.6800	8.6800	+13.613%	1	2	+195.968%
2024-09-27	7.6400	7.6400	7.6400	7.6400	0.000%	2	1	+236.257%