Dark

SOXS20270115C3
SOXS Jan 15 2027 3.00 Call (SOXS270115C00003000)
option OPRA

EOD

Jul 8, 2026

2.850.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.8500	2.8500	2.8500	2.8500	0.000%	1	2,356	0.000%
2026-07-07	2.9300	3.0800	2.7300	2.8500	+23.913%	74	3,303	0.000%
2026-07-06	2.0900	2.3500	1.9800	2.3000	-14.815%	134	3,320	+23.913%
2026-07-02	2.0500	2.7600	2.0500	2.7000	+35.000%	2,217	2,529	+5.556%
2026-07-01	1.9500	2.1000	1.9000	2.0000	+25.000%	488	2,529	+42.500%
2026-06-30	1.6200	1.7800	1.6000	1.6000	-21.569%	1,082	2,151	+78.125%
2026-06-29	2.4900	2.4900	2.0400	2.0400	-15.000%	7	1,087	+39.706%
2026-06-26	2.3300	2.4000	2.2300	2.4000	+17.073%	115	1,087	+18.750%
2026-06-25	1.7200	2.3000	1.7200	2.0500	-13.866%	36	1,174	+39.024%
2026-06-24	2.5900	2.5900	2.2200	2.3800	+5.310%	476	1,504	+19.748%
2026-06-23	2.2200	2.3700	2.0500	2.2600	+31.395%	258	1,381	+26.106%
2026-06-22	1.8000	1.8400	1.7200	1.7200	-10.417%	612	1,296	+65.698%
2026-06-18	2.1100	2.1100	1.8800	1.9200	-18.298%	284	846	+48.438%
2026-06-17	2.4300	2.4300	2.3100	2.3500	-9.266%	67	846	+21.277%
2026-06-16	2.2400	2.5900	2.2400	2.5900	+15.111%	20	846	+10.039%
2026-06-15	2.4900	2.5000	2.2000	2.2500	-20.495%	46	808	+26.667%
2026-06-12	2.8300	2.8300	2.8300	2.8300	-6.908%	1	808	+0.707%
2026-06-11	3.1000	3.1000	2.9900	3.0400	-30.115%	18	808	-6.250%
2026-06-10	4.3500	4.3500	4.3500	4.3500	+1.163%	68	803	-34.483%
2026-06-09	4.1000	4.7500	4.1000	4.3000	+26.471%	51	871	-33.721%
2026-06-08	3.7500	3.7500	3.3000	3.4000	-21.839%	55	840	-16.176%
2026-06-05	3.8500	4.3500	3.7500	4.3500	+40.323%	178	809	-34.483%
2026-06-04	3.5500	3.5500	3.1000	3.1000	+1.639%	38	807	-8.065%
2026-06-03	2.8700	3.3000	2.8500	3.0500	-2.866%	135	830	-6.557%
2026-06-02	3.4000	3.4000	3.1400	3.1400	-20.506%	7	700	-9.236%
2026-06-01	4.4500	4.4500	3.9000	3.9500	-3.659%	25	699	-27.848%
2026-05-29	4.1000	4.1000	4.1000	4.1000	-3.529%	10	678	-30.488%
2026-05-28	4.2500	4.2500	4.2500	4.2500	-3.409%	610	668	-32.941%
2026-05-27	4.3600	4.5000	4.3600	4.4000	-23.478%	29	85	-35.227%
2026-05-21	5.8000	5.8000	5.7500	5.7500	-3.846%	17	56	-50.435%
2026-05-20	5.9800	5.9800	5.9800	5.9800	-23.627%	20	56	-52.341%
2026-05-19	7.8300	7.8300	7.8300	7.8300	+3.709%	20	43	-63.602%
2026-05-18	6.6500	7.5500	6.6500	7.5500	+13.534%	6	43	-62.252%
2026-05-15	6.6500	6.6500	6.6500	6.6500	0.000%	15	43	-57.143%
2026-05-08	6.6500	6.6500	6.6500	6.6500	-15.823%	2	25	-57.143%
2026-05-07	7.9000	7.9000	7.9000	7.9000	+5.333%	15	24	-63.924%
2026-05-06	7.5000	7.5000	7.5000	7.5000	+986.957%	9	9	-62.000%
2026-03-04	0.6800	0.8300	0.6800	0.6900	-10.390%	619	14,071	+313.043%
2026-03-03	0.7000	0.8500	0.7000	0.7700	+24.194%	489	13,560	+270.130%
2026-03-02	0.6900	0.7000	0.6100	0.6200	-3.125%	1,133	13,878	+359.677%
2026-02-27	0.6900	0.6900	0.6200	0.6400	+8.475%	714	14,921	+345.313%
2026-02-26	0.5600	0.6300	0.5500	0.5900	+15.686%	414	15,150	+383.051%
2026-02-25	0.5200	0.5400	0.5100	0.5100	-7.273%	203	15,260	+458.824%
2026-02-24	0.6200	0.6200	0.5300	0.5500	-12.698%	78	15,260	+418.182%
2026-02-23	0.5700	0.6500	0.5700	0.6300	+10.526%	78	15,184	+352.381%
2026-02-20	0.6000	0.6000	0.5700	0.5700	-8.065%	446	15,206	+400.000%
2026-02-19	0.6500	0.6700	0.6200	0.6200	0.000%	58	15,365	+359.677%
2026-02-18	0.7100	0.7100	0.5700	0.6200	-3.125%	521	15,371	+359.677%
2026-02-17	0.6400	0.7100	0.6000	0.6400	0.000%	193	14,959	+345.313%
2026-02-13	0.6400	0.6800	0.6200	0.6400	-5.882%	2,261	12,649	+345.313%
2026-02-12	0.6000	0.7000	0.5400	0.6800	+23.636%	684	12,649	+319.118%
2026-02-11	0.6000	0.6900	0.5500	0.5500	-12.698%	328	12,119	+418.182%
2026-02-10	0.6700	0.6800	0.6300	0.6300	-3.077%	26	11,825	+352.381%
2026-02-09	0.6700	0.6700	0.6000	0.6500	-1.515%	4,182	11,818	+338.462%
2026-02-06	0.8700	0.8700	0.6500	0.6600	-26.667%	2,455	7,747	+331.818%
2026-02-05	0.9300	0.9800	0.8000	0.9000	0.000%	1,367	7,020	+216.667%
2026-02-04	0.8000	0.9800	0.8000	0.9000	+21.622%	670	6,926	+216.667%
2026-02-03	0.7000	0.8100	0.6600	0.7400	+13.846%	130	7,120	+285.135%
2026-02-02	0.7300	0.7300	0.6300	0.6500	-12.162%	254	7,080	+338.462%
2026-01-30	0.6500	0.7500	0.6500	0.7400	+21.311%	449	6,865	+285.135%
2026-01-29	0.5800	0.7100	0.5800	0.6100	+1.667%	1,180	7,209	+367.213%
2026-01-28	0.5900	0.6200	0.5700	0.6000	-7.692%	337	6,233	+375.000%
2026-01-27	0.6900	0.7000	0.6300	0.6500	-14.474%	684	6,391	+338.462%
2026-01-26	0.7700	0.8200	0.7500	0.7600	+2.703%	251	5,785	+275.000%
2026-01-23	0.7400	0.7500	0.6900	0.7400	+8.824%	428	5,666	+285.135%
2026-01-22	0.6500	0.7900	0.6500	0.6800	-2.857%	324	5,615	+319.118%
2026-01-21	0.8000	0.8000	0.7000	0.7000	-17.647%	292	5,690	+307.143%
2026-01-20	0.8600	0.8600	0.8100	0.8500	+6.250%	59	5,402	+235.294%
2026-01-16	0.7900	0.8300	0.7500	0.8000	-6.977%	243	5,355	+256.250%
2026-01-15	0.8000	0.9100	0.7500	0.8600	-8.511%	929	5,355	+231.395%
2026-01-14	0.9300	1.0100	0.9300	0.9400	+4.444%	156	4,768	+203.191%
2026-01-13	0.9100	0.9400	0.8500	0.9000	-3.226%	835	4,641	+216.667%
2026-01-12	1.1500	1.1500	0.9000	0.9300	-10.577%	568	4,464	+206.452%
2026-01-09	1.0400	1.1700	0.9000	1.0400	-7.965%	808	3,970	+174.038%
2026-01-08	1.0200	1.1700	1.0000	1.1300	+10.784%	238	3,811	+152.212%
2026-01-07	1.1700	1.1700	0.9400	1.0200	+5.155%	80	3,596	+179.412%
2026-01-06	1.0500	1.0600	0.9500	0.9700	-13.393%	303	3,573	+193.814%
2026-01-05	1.2800	1.2800	1.0300	1.1200	-8.197%	116	3,347	+154.464%
2026-01-02	1.3000	1.3100	1.2000	1.2200	-17.568%	453	3,313	+133.607%
2025-12-31	1.4200	1.4800	1.3900	1.4800	+4.965%	189	3,068	+92.568%
2025-12-30	1.3500	1.4100	1.3500	1.4100	+0.714%	410	3,068	+102.128%
2025-12-29	1.4000	1.4700	1.4000	1.4000	+2.941%	33	3,268	+103.571%
2025-12-26	1.3600	1.4500	1.3500	1.3600	-2.857%	160	3,267	+109.559%
2025-12-24	1.3700	1.4300	1.3600	1.4000	-1.408%	117	3,069	+103.571%
2025-12-23	1.4400	1.4400	1.4200	1.4200	-0.699%	16	3,069	+100.704%
2025-12-22	1.4000	1.4500	1.3900	1.4300	-4.667%	206	3,053	+99.301%
2025-12-19	1.6000	1.6000	1.5000	1.5000	-14.286%	89	2,947	+90.000%
2025-12-18	1.6500	1.7500	1.6500	1.7500	-12.500%	39	2,957	+62.857%
2025-12-17	1.7200	2.0200	1.7200	2.0000	+15.607%	111	2,956	+42.500%
2025-12-16	1.5800	1.8000	1.5800	1.7300	+6.135%	563	3,020	+64.740%
2025-12-15	1.5500	1.6600	1.5500	1.6300	-0.610%	23	2,559	+74.847%
2025-12-12	1.4400	1.6600	1.4400	1.6400	+20.588%	64	2,564	+73.780%
2025-12-11	1.3900	1.4800	1.3400	1.3600	+6.250%	57	2,578	+109.559%
2025-12-10	1.4100	1.4700	1.2700	1.2800	-8.571%	509	2,557	+122.656%
2025-12-09	1.4500	1.4500	1.3400	1.4000	0.000%	19	2,529	+103.571%
2025-12-08	1.4000	1.6000	1.3200	1.4000	0.000%	178	2,532	+103.571%
2025-12-05	1.4500	1.4500	1.3600	1.4000	-4.762%	221	2,459	+103.571%
2025-12-04	1.5000	1.5000	1.4500	1.4700	+3.521%	39	2,351	+93.878%
2025-12-03	1.6100	1.6100	1.4200	1.4200	-8.387%	232	2,341	+100.704%
2025-12-02	1.6000	1.6400	1.5400	1.5500	-3.125%	26	2,159	+83.871%
2025-12-01	1.8400	1.8400	1.6000	1.6000	-7.514%	73	2,147	+78.125%
2025-11-28	1.7800	1.8200	1.7300	1.7300	-7.487%	26	2,194	+64.740%
2025-11-26	2.0500	2.2500	1.8500	1.8700	-18.696%	83	2,170	+52.406%
2025-11-25	2.3600	2.3600	2.3000	2.3000	+8.491%	6	2,170	+23.913%
2025-11-24	2.3100	2.3100	2.1200	2.1200	-14.170%	43	2,168	+34.434%
2025-11-21	2.7300	3.0300	2.4700	2.4700	-9.524%	105	2,190	+15.385%
2025-11-20	1.9800	2.7700	1.9800	2.7300	+13.750%	86	2,170	+4.396%
2025-11-19	2.3300	2.4000	2.1600	2.4000	+2.128%	39	2,182	+18.750%
2025-11-18	2.5100	2.5100	2.2000	2.3500	+2.174%	44	2,181	+21.277%
2025-11-17	2.0400	2.3000	1.9500	2.3000	+11.111%	27	2,180	+23.913%
2025-11-14	1.8600	2.2500	1.8600	2.0700	-1.429%	44	2,179	+37.681%
2025-11-13	1.7900	2.2700	1.7900	2.1000	+16.667%	61	2,184	+35.714%
2025-11-12	1.8800	1.8800	1.6000	1.8000	-0.552%	13	2,148	+58.333%
2025-11-11	2.4900	2.4900	1.7500	1.8100	+6.471%	533	2,146	+57.459%
2025-11-10	1.8000	1.9800	1.5900	1.7000	-15.000%	62	2,307	+67.647%
2025-11-07	2.0000	2.2400	1.9000	2.0000	+10.497%	223	2,303	+42.500%
2025-11-06	1.5500	1.9000	1.5500	1.8100	+12.422%	558	2,454	+57.459%
2025-11-05	1.9100	1.9100	1.5500	1.6100	-17.010%	103	2,364	+77.019%
2025-11-04	1.8000	1.9500	1.7000	1.9400	+21.250%	265	2,321	+46.907%
2025-11-03	1.5500	1.6000	1.5200	1.6000	0.000%	237	1,952	+78.125%
2025-10-31	1.5900	1.6300	1.4600	1.6000	+1.266%	43	1,952	+78.125%
2025-10-30	1.5300	1.6800	1.4000	1.5800	+1.282%	8	1,927	+80.380%
2025-10-29	1.5000	1.6000	1.4900	1.5600	-2.500%	97	2,115	+82.692%
2025-10-28	1.6700	1.7200	1.6000	1.6000	-6.433%	29	2,105	+78.125%
2025-10-27	1.7000	2.4800	1.6300	1.7100	-2.286%	42	2,060	+66.667%
2025-10-24	1.8600	2.0300	1.7500	1.7500	-13.793%	125	2,060	+62.857%
2025-10-23	2.2500	2.2500	2.0300	2.0300	-13.983%	460	2,055	+40.394%
2025-10-22	2.2700	2.3600	2.2500	2.3600	+24.211%	7	1,595	+20.763%
2025-10-20	1.9300	2.2200	1.9000	1.9000	-13.242%	20	1,588	+50.000%
2025-10-16	2.2700	2.2700	2.1900	2.1900	+1.389%	2	1,577	+30.137%
2025-10-15	2.1100	2.1600	2.1100	2.1600	-9.623%	25	1,576	+31.944%
2025-10-14	2.3400	2.4200	2.2400	2.3900	+8.145%	20	1,556	+19.247%
2025-10-13	2.2800	2.2800	2.1400	2.2100	-13.333%	188	1,561	+28.959%
2025-10-10	2.2700	2.5500	2.1000	2.5500	+24.390%	8	1,563	+11.765%
2025-10-09	2.1100	2.1500	2.0500	2.0500	-3.756%	7	1,560	+39.024%
2025-10-08	2.3500	2.3500	2.1300	2.1300	-7.391%	4	1,612	+33.803%
2025-10-07	2.0700	2.3900	1.9900	2.3000	+8.491%	51	1,584	+23.913%
2025-10-06	2.1000	2.1400	2.0400	2.1200	-16.535%	135	1,584	+34.434%
2025-10-03	2.3900	2.5700	2.3500	2.5400	+5.394%	39	1,528	+12.205%
2025-10-02	2.4900	2.5200	2.3700	2.4100	-16.028%	93	1,523	+18.257%
2025-10-01	2.6200	2.8700	2.6000	2.8700	-1.375%	25	1,487	-0.697%
2025-09-30	2.9100	2.9100	2.9100	2.9100	+1.394%	1	1,479	-2.062%
2025-09-29	2.8000	2.8700	2.7500	2.8700	-9.177%	18	1,479	-0.697%
2025-09-25	3.2900	3.3000	3.1000	3.1600	+6.040%	80	1,468	-9.810%
2025-09-24	2.9200	3.0000	2.9200	2.9800	+1.706%	47	1,388	-4.362%
2025-09-23	2.8000	2.9300	2.7700	2.9300	+1.034%	36	1,392	-2.730%
2025-09-22	2.9000	2.9000	2.9000	2.9000	-6.452%	1	1,371	-1.724%
2025-09-19	3.0600	3.1000	3.0600	3.1000	+6.164%	60	1,530	-8.065%
2025-09-18	3.0500	3.1500	2.8900	2.9200	-16.571%	181	1,520	-2.397%
2025-09-17	3.5000	3.5000	3.5000	3.5000	+2.941%	10	1,470	-18.571%
2025-09-16	3.4500	3.4500	3.4000	3.4000	-3.683%	22	1,470	-16.176%
2025-09-15	3.8000	3.8000	3.5300	3.5300	-7.105%	7	1,465	-19.263%
2025-09-12	3.8000	3.8000	3.8000	3.8000	+3.542%	3	1,461	-25.000%
2025-09-11	3.6200	3.7500	3.6200	3.6700	-5.897%	11	1,461	-22.343%
2025-09-10	3.7500	3.9000	3.7500	3.9000	-3.704%	15	1,455	-26.923%
2025-09-08	4.1000	4.2000	4.0500	4.0500	-5.374%	9	1,448	-29.630%
2025-09-05	4.3300	4.3300	4.2800	4.2800	-10.273%	20	1,444	-33.411%
2025-09-03	4.7700	4.7700	4.7700	4.7700	+0.421%	7	1,449	-40.252%
2025-09-02	4.7000	4.7500	4.7000	4.7500	+9.195%	4	1,449	-40.000%
2025-08-29	4.3500	4.3500	4.3500	4.3500	+12.987%	1	1,450	-34.483%
2025-08-28	3.8700	3.8700	3.8500	3.8500	-2.532%	4	1,450	-25.974%
2025-08-27	3.9800	3.9800	3.9500	3.9500	-1.250%	8	1,446	-27.848%
2025-08-26	4.0000	4.0000	3.9300	4.0000	-1.235%	4	1,439	-28.750%
2025-08-25	4.1000	4.1000	4.0000	4.0500	-13.830%	11	1,437	-29.630%
2025-08-21	4.7000	4.7000	4.7000	4.7000	-5.051%	10	1,427	-39.362%
2025-08-20	4.9500	4.9500	4.9500	4.9500	+13.793%	100	1,417	-42.424%
2025-08-19	4.3500	4.3500	4.3500	4.3500	+3.571%	10	1,417	-34.483%
2025-08-18	4.2000	4.2000	4.2000	4.2000	+1.205%	10	1,407	-32.143%
2025-08-15	4.1000	4.2000	4.1000	4.1500	+5.063%	22	1,397	-31.325%
2025-08-14	3.9500	3.9500	3.9500	3.9500	+2.597%	10	1,380	-27.848%
2025-08-13	3.9000	3.9000	3.6900	3.8500	-6.098%	232	1,380	-25.974%
2025-08-12	4.1000	4.1000	4.1000	4.1000	-8.889%	7	1,291	-30.488%
2025-08-11	4.3300	4.5000	4.3300	4.5000	-1.099%	24	1,284	-36.667%
2025-08-08	4.6000	4.6000	4.5500	4.5500	-3.191%	2	1,282	-37.363%
2025-08-07	4.7000	4.7000	4.7000	4.7000	-11.321%	11	1,282	-39.362%
2025-08-06	5.3000	5.3000	5.3000	5.3000	+0.952%	10	1,271	-46.226%
2025-08-01	5.1500	5.2500	5.1500	5.2500	+6.491%	8	1,271	-45.714%
2025-07-31	4.5000	4.9400	4.4500	4.9300	+17.102%	22	1,278	-42.191%
2025-07-30	4.1000	4.2400	4.1000	4.2100	-4.318%	111	1,281	-32.304%
2025-07-29	4.1000	4.4000	4.1000	4.4000	-9.278%	14	1,255	-35.227%
2025-07-25	4.9300	4.9500	4.8500	4.8500	+2.105%	12	1,245	-41.237%
2025-07-24	4.9000	4.9500	4.6800	4.7500	-1.042%	10	1,244	-40.000%
2025-07-23	4.8000	4.8000	4.8000	4.8000	+18.519%	700	1,245	-40.625%
2025-07-21	4.2000	4.2000	4.0500	4.0500	-6.250%	712	1,260	-29.630%
2025-07-18	4.3500	4.3500	4.3200	4.3200	-8.085%	2	551	-34.028%
2025-07-16	4.6000	4.7000	4.6000	4.7000	+13.253%	2	549	-39.362%
2025-07-15	4.1500	4.1500	4.1500	4.1500	-7.778%	61	550	-31.325%
2025-07-14	4.4500	4.7000	4.4500	4.5000	+2.273%	103	491	-36.667%
2025-07-11	4.4000	4.4000	4.4000	4.4000	+2.326%	1	491	-35.227%
2025-07-10	4.2500	4.3000	4.2500	4.3000	0.000%	102	491	-33.721%
2025-07-09	4.3000	4.3000	4.3000	4.3000	-1.149%	1	391	-33.721%
2025-07-08	4.3500	4.3500	4.3500	4.3500	-13.000%	1	390	-34.483%
2025-07-07	4.8100	5.0000	4.8100	5.0000	+11.857%	8	389	-43.000%
2025-07-03	4.5000	4.5000	4.4700	4.4700	-4.894%	2	395	-36.242%
2025-07-02	4.8000	4.8000	4.5600	4.7000	-2.490%	7	395	-39.362%
2025-06-26	4.6300	4.9000	4.6300	4.8200	-24.805%	372	388	-40.871%
2025-06-23	6.4100	6.4100	6.4100	6.4100	+6.833%	10	16	-55.538%
2025-06-17	6.0000	6.0000	6.0000	6.0000	-4.000%	1	8	-52.500%
2025-06-11	6.4000	6.4000	6.2000	6.2500	-2.191%	8	7	-54.400%
2025-06-10	6.3900	6.3900	6.3900	6.3900	-8.453%	1	5	-55.399%
2025-06-09	6.9900	6.9900	6.9800	6.9800	-17.786%	2	4	-59.169%
2025-06-03	8.4900	8.4900	8.4900	8.4900	-33.930%	1	2	-66.431%
2025-05-08	12.8500	12.8500	12.8500	12.8500	0.000%	1	1	-77.821%