Dark

SOXS20270115C30
SOXS Jan 15 2027 30.00 Call (SOXS270115C00030000)
option OPRA

EOD

Jul 8, 2026

0.6300-1.563%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.6300	0.6300	0.6300	0.6300	-1.563%	2	3,116	0.000%
2026-07-07	0.6000	0.6400	0.5500	0.6400	+56.098%	92	3,122	-1.563%
2026-07-06	0.3900	0.4100	0.3900	0.4100	-22.642%	2	3,142	+53.659%
2026-07-02	0.4100	0.5800	0.3500	0.5300	+65.625%	40	3,144	+18.868%
2026-07-01	0.4400	0.4400	0.3200	0.3200	+6.667%	3	3,144	+96.875%
2026-06-30	0.3000	0.3000	0.3000	0.3000	-25.000%	1	3,144	+110.000%
2026-06-29	0.4900	0.4900	0.3500	0.4000	-6.977%	10	3,143	+57.500%
2026-06-26	0.4600	0.4600	0.4300	0.4300	+22.857%	11	3,143	+46.512%
2026-06-25	0.3500	0.3500	0.3500	0.3500	-35.185%	2	3,132	+80.000%
2026-06-24	0.4000	0.5400	0.4000	0.5400	-10.000%	14	3,130	+16.667%
2026-06-23	0.5300	0.6000	0.5300	0.6000	+50.000%	16	3,142	+5.000%
2026-06-22	0.4400	0.4500	0.4000	0.4000	-16.667%	46	3,146	+57.500%
2026-06-18	0.5100	0.5100	0.4700	0.4800	-20.000%	28	2,894	+31.250%
2026-06-17	0.6000	0.6000	0.5700	0.6000	-7.692%	402	2,894	+5.000%
2026-06-16	0.6800	0.6800	0.6300	0.6500	+18.182%	19	2,894	-3.077%
2026-06-15	0.6600	0.6800	0.5500	0.5500	-32.927%	55	2,837	+14.545%
2026-06-12	0.9000	0.9000	0.8200	0.8200	-8.889%	135	2,837	-23.171%
2026-06-11	0.9500	0.9500	0.9000	0.9000	-25.000%	303	2,837	-30.000%
2026-06-10	1.2800	1.2800	1.2000	1.2000	-6.977%	29	2,677	-47.500%
2026-06-09	1.3800	1.3800	1.2000	1.2900	+29.000%	29	2,703	-51.163%
2026-06-08	0.8000	1.0000	0.7200	1.0000	-23.077%	19	2,711	-37.000%
2026-06-05	1.0900	1.3000	1.0600	1.3000	+46.067%	119	2,712	-51.538%
2026-06-04	1.0000	1.0000	0.8900	0.8900	+12.658%	194	2,737	-29.213%
2026-06-03	0.7200	0.8500	0.7200	0.7900	-5.952%	167	2,794	-20.253%
2026-06-02	0.6800	1.0000	0.6800	0.8400	-20.755%	104	2,726	-25.000%
2026-06-01	1.1500	1.2500	1.0600	1.0600	-2.752%	61	2,708	-40.566%
2026-05-29	0.9600	1.0900	0.9600	1.0900	+9.000%	112	2,694	-42.202%
2026-05-28	1.0500	1.1200	1.0000	1.0000	-13.043%	76	2,692	-37.000%
2026-05-27	0.9500	1.1500	0.9500	1.1500	+13.861%	72	2,647	-45.217%
2026-05-26	1.1400	1.2000	1.0000	1.0100	-24.627%	210	2,716	-37.624%
2026-05-22	1.3800	1.3900	1.1900	1.3400	-12.987%	1,918	2,726	-52.985%
2026-05-21	1.6100	1.6500	1.5200	1.5400	-9.412%	18	2,784	-59.091%
2026-05-20	1.8600	1.8600	1.7000	1.7000	-19.048%	96	2,784	-62.941%
2026-05-19	2.3800	2.4000	2.0200	2.1000	-4.545%	173	2,833	-70.000%
2026-05-18	1.9500	2.3000	1.9500	2.2000	+12.821%	115	2,833	-71.364%
2026-05-15	1.9500	1.9800	1.7800	1.9500	+21.875%	165	2,833	-67.692%
2026-05-14	1.6000	1.7000	1.4100	1.6000	0.000%	187	2,702	-60.625%
2026-05-13	1.7400	1.7400	1.5900	1.6000	-13.514%	48	2,650	-60.625%
2026-05-12	1.6800	2.0700	1.6800	1.8500	+18.590%	50	2,650	-65.946%
2026-05-11	1.4500	1.6200	1.4500	1.5600	-8.772%	1,882	2,650	-59.615%
2026-05-08	1.6600	1.7600	1.6200	1.7100	-18.571%	140	886	-63.158%
2026-05-07	1.9600	2.1000	1.9600	2.1000	+7.692%	31	851	-70.000%
2026-05-06	1.7700	2.2600	1.7700	1.9500	-13.333%	93	846	-67.692%
2026-05-05	2.8000	2.8000	2.2400	2.2500	-24.242%	151	826	-72.000%
2026-05-04	2.9300	3.0000	2.7800	2.9700	+6.071%	45	741	-78.788%
2026-05-01	3.0000	3.0000	2.8000	2.8000	-11.111%	67	715	-77.500%
2026-04-30	3.1500	3.4500	3.1000	3.1500	-13.699%	52	715	-80.000%
2026-04-29	4.5000	4.5000	3.6500	3.6500	-17.045%	35	700	-82.740%
2026-04-28	4.5500	4.6300	4.1000	4.4000	+22.905%	430	718	-85.682%
2026-04-27	3.2200	3.7600	3.2200	3.5800	+2.286%	112	790	-82.402%
2026-04-24	3.7200	3.7200	3.2000	3.5000	-18.605%	118	713	-82.000%
2026-04-23	4.1200	4.3000	3.9000	4.3000	-4.444%	24	643	-85.349%
2026-04-22	4.6300	4.7000	4.5000	4.5000	-13.462%	16	638	-86.000%
2026-04-21	5.1100	5.2000	5.1100	5.2000	-3.704%	92	579	-87.885%
2026-04-20	5.3000	5.5000	5.2900	5.4000	-0.735%	33	579	-88.333%
2026-04-17	5.4000	6.1100	5.1500	5.4400	-15.000%	147	601	-88.419%
2026-04-16	6.5500	6.5500	6.2000	6.4000	-15.789%	54	532	-90.156%
2026-04-15	6.8200	7.6000	6.8200	7.6000	+10.145%	3	478	-91.711%
2026-04-14	7.6000	7.6000	6.9000	6.9000	-16.867%	7	477	-90.870%
2026-04-13	8.2700	8.4400	8.2700	8.3000	+1.096%	3	472	-92.410%
2026-04-10	8.2000	8.4000	7.9000	8.2100	-14.301%	649	472	-92.326%
2026-04-09	11.6500	11.6500	9.2500	9.5800	-7.885%	32	250	-93.424%
2026-04-08	10.9000	11.4500	10.4000	10.4000	-40.774%	218	253	-93.942%
2026-04-01	17.6500	17.6500	17.5600	17.5600	-33.028%	25	47	-96.412%
2026-03-30	26.2200	26.2200	26.2200	26.2200	+27.653%	1	56	-97.597%
2026-03-26	20.5400	20.5400	20.5400	20.5400	-6.636%	1	56	-96.933%
2026-03-20	22.0000	22.0000	22.0000	22.0000	+2.326%	25	56	-97.136%
2026-03-13	21.5000	21.5000	21.5000	21.5000	-2.139%	30	31	-97.070%
2026-03-12	21.9700	21.9700	21.9700	21.9700	+18.182%	1	31	-97.132%
2026-03-11	18.5900	18.5900	18.5900	18.5900	-0.428%	10	30	-96.611%
2026-03-10	18.6700	18.6700	18.6700	18.6700	-21.752%	10	20	-96.626%
2026-03-09	23.8600	23.8600	23.8600	23.8600	+9,841.667%	10	10	-97.360%
2026-03-03	0.2400	0.2800	0.2400	0.2400	+14.286%	21	945	+162.500%
2026-03-02	0.2000	0.2100	0.2000	0.2100	+23.529%	10	930	+200.000%
2026-02-25	0.1700	0.1700	0.1700	0.1700	-10.526%	17	937	+270.588%
2026-02-24	0.1900	0.1900	0.1900	0.1900	+11.765%	5	937	+231.579%
2026-02-13	0.2100	0.2100	0.1500	0.1700	0.000%	16	940	+270.588%
2026-02-10	0.1500	0.1700	0.1500	0.1700	-41.379%	4	940	+270.588%
2026-02-05	0.2900	0.2900	0.2900	0.2900	+7.407%	1	942	+117.241%
2026-02-04	0.2500	0.2700	0.2500	0.2700	+28.571%	3	941	+133.333%
2026-02-03	0.2300	0.2400	0.2100	0.2100	-8.696%	3	938	+200.000%
2026-02-02	0.1900	0.2300	0.1900	0.2300	+15.000%	8	936	+173.913%
2026-01-30	0.2000	0.2000	0.2000	0.2000	-39.394%	1	929	+215.000%
2026-01-16	0.3300	0.3300	0.3300	0.3300	0.000%	1	1,052	+90.909%
2026-01-15	0.3300	0.3300	0.3300	0.3300	-5.714%	1	1,052	+90.909%
2026-01-12	0.3500	0.3500	0.3500	0.3500	+2.941%	1	1,051	+80.000%
2026-01-09	0.3400	0.3400	0.3400	0.3400	-20.930%	4	1,050	+85.294%
2026-01-08	0.4300	0.4300	0.4300	0.4300	+13.158%	1	1,046	+46.512%
2026-01-06	0.3800	0.3800	0.3800	0.3800	-7.317%	3	1,045	+65.789%
2026-01-05	0.4000	0.4100	0.4000	0.4100	-19.608%	16	1,033	+53.659%
2025-12-30	0.4800	0.5100	0.4800	0.5100	-15.000%	7	1,033	+23.529%
2025-12-19	0.6000	0.6000	0.6000	0.6000	-14.286%	33	1,026	+5.000%
2025-12-18	0.5800	0.7000	0.5800	0.7000	+1.449%	220	1,059	-10.000%
2025-12-17	0.6000	0.6900	0.6000	0.6900	+25.455%	2	1,145	-8.696%
2025-12-02	0.5500	0.5500	0.5500	0.5500	-14.063%	5	1,143	+14.545%
2025-11-28	0.6200	0.6400	0.6200	0.6400	-31.915%	2	1,148	-1.563%
2025-11-21	1.0900	1.0900	0.9400	0.9400	+4.444%	6	1,146	-32.979%
2025-11-20	0.9000	0.9000	0.9000	0.9000	+21.622%	1	1,140	-30.000%
2025-11-12	0.7400	0.7400	0.7400	0.7400	+4.225%	9	1,151	-14.865%
2025-11-11	0.7100	0.7100	0.7100	0.7100	-5.333%	2	1,151	-11.268%
2025-11-10	0.7500	0.7500	0.7500	0.7500	-21.053%	1	1,151	-16.000%
2025-11-07	0.8500	0.9500	0.8500	0.9500	+58.333%	2	1,151	-33.684%
2025-10-27	0.6000	0.6000	0.6000	0.6000	-14.286%	1	1,150	+5.000%
2025-10-24	0.6900	0.7000	0.6900	0.7000	0.000%	186	1,150	-10.000%
2025-10-16	0.7000	0.7000	0.7000	0.7000	-2.778%	1	1,002	-10.000%
2025-10-15	0.7200	0.7200	0.7200	0.7200	-5.263%	1	1,003	-12.500%
2025-10-14	0.7600	0.7600	0.7600	0.7600	-20.000%	1	1,002	-17.105%
2025-10-10	0.9500	0.9500	0.9500	0.9500	+18.750%	1	1,001	-33.684%
2025-10-07	0.8000	0.8000	0.8000	0.8000	+14.286%	1	999	-21.250%
2025-10-06	0.7000	0.7000	0.7000	0.7000	-14.634%	1	999	-10.000%
2025-10-02	0.8000	0.8300	0.8000	0.8200	-10.870%	601	1,000	-23.171%
2025-09-29	0.9200	0.9200	0.9200	0.9200	-16.364%	2	401	-31.522%
2025-09-24	1.1000	1.1000	1.1000	1.1000	+15.789%	1	404	-42.727%
2025-09-22	0.9500	0.9500	0.9500	0.9500	-5.000%	1	403	-33.684%
2025-09-18	1.0800	1.0800	1.0000	1.0000	-16.667%	3	404	-37.000%
2025-09-16	1.2000	1.2000	1.2000	1.2000	-4.762%	1	404	-47.500%
2025-09-15	1.2600	1.2600	1.2600	1.2600	-4.545%	1	405	-50.000%
2025-09-10	1.3200	1.3200	1.3200	1.3200	-8.966%	1	406	-52.273%
2025-09-09	1.4500	1.4500	1.4500	1.4500	-3.333%	1	407	-56.552%
2025-09-05	1.5000	1.5000	1.5000	1.5000	-14.286%	1	406	-58.000%
2025-09-02	1.7500	1.7500	1.7500	1.7500	+16.667%	2	405	-64.000%
2025-08-29	1.5000	1.5000	1.5000	1.5000	+11.111%	1	408	-58.000%
2025-08-28	1.3500	1.3500	1.3500	1.3500	-6.250%	1	408	-53.333%
2025-08-27	1.5000	1.5000	1.4400	1.4400	-4.000%	6	409	-56.250%
2025-08-26	1.5500	1.5500	1.5000	1.5000	+0.671%	4	409	-58.000%
2025-08-25	1.5000	1.5000	1.4300	1.4900	+10.370%	7	409	-57.718%
2025-08-22	1.3500	1.3500	1.3500	1.3500	-30.769%	5	409	-53.333%
2025-08-20	1.9300	1.9500	1.9300	1.9500	+25.806%	200	404	-67.692%
2025-08-18	1.5000	1.5500	1.5000	1.5500	+19.231%	2	233	-59.355%
2025-08-14	1.3500	1.3500	1.3000	1.3000	+4.839%	3	232	-51.538%
2025-08-13	1.2400	1.2400	1.2400	1.2400	-18.421%	10	232	-49.194%
2025-08-11	1.5000	1.5200	1.5000	1.5200	-15.556%	4	242	-58.553%
2025-08-06	1.8000	1.8000	1.8000	1.8000	+7.143%	100	241	-65.000%
2025-08-04	1.6900	1.6900	1.6800	1.6800	+6.329%	100	241	-62.500%
2025-07-31	1.5800	1.5800	1.5800	1.5800	+1.935%	10	191	-60.127%
2025-07-28	1.5500	1.5500	1.5500	1.5500	-8.824%	1	181	-59.355%
2025-07-24	1.7000	1.7000	1.7000	1.7000	0.000%	2	181	-62.941%
2025-07-22	1.7000	1.7000	1.7000	1.7000	+9.677%	2	179	-62.941%
2025-07-17	1.5500	1.5500	1.5500	1.5500	+3.333%	10	179	-59.355%
2025-07-10	1.5000	1.5000	1.5000	1.5000	-6.832%	6	169	-58.000%
2025-07-03	1.6100	1.6100	1.6100	1.6100	-24.766%	5	167	-60.870%
2025-06-24	2.3600	2.3600	2.1400	2.1400	-21.033%	5	167	-70.561%
2025-06-23	2.7100	2.7100	2.7100	2.7100	-3.214%	1	163	-76.753%
2025-06-20	2.6000	2.9700	2.6000	2.8000	+10.236%	132	163	-77.500%
2025-06-18	2.4200	2.5400	2.4200	2.5400	-2.308%	12	167	-75.197%
2025-06-17	2.6000	2.6000	2.6000	2.6000	+8.333%	1	167	-75.769%
2025-06-16	2.4900	2.6500	2.4000	2.4000	-19.192%	35	166	-73.750%
2025-06-13	2.9800	2.9800	2.9700	2.9700	+12.075%	6	151	-78.788%
2025-06-09	2.7000	2.7000	2.6500	2.6500	-3.285%	4	150	-76.226%
2025-06-06	2.7500	2.7500	2.7400	2.7400	+1.481%	8	154	-77.007%
2025-06-04	2.7000	2.7000	2.7000	2.7000	-9.091%	4	154	-76.667%
2025-06-03	3.4800	3.5200	2.6600	2.9700	-15.625%	15	154	-78.788%
2025-06-02	3.5200	3.5200	3.5200	3.5200	-13.300%	1	154	-82.102%
2025-05-30	4.0800	4.0800	4.0600	4.0600	+17.681%	4	154	-84.483%
2025-05-21	3.6500	3.6500	3.4500	3.4500	+7.813%	8	154	-81.739%
2025-05-20	3.2000	3.2000	3.2000	3.2000	-8.571%	5	149	-80.313%
2025-05-12	4.0000	4.0000	3.5000	3.5000	-39.130%	22	147	-82.000%
2025-05-02	5.7500	5.7500	5.7500	5.7500	-51.064%	2	138	-89.043%
2025-04-16	11.5000	11.7500	11.5000	11.7500	+19.048%	2	138	-94.638%
2025-04-15	9.8700	9.8700	9.8700	9.8700	+8.820%	2	138	-93.617%
2025-04-14	9.0100	9.0700	9.0100	9.0700	-11.252%	2	138	-93.054%
2025-04-09	9.0000	10.2200	9.0000	10.2200	-59.764%	5	138	-93.836%
2025-04-04	25.4000	25.4000	25.4000	25.4000	+33.896%	2	133	-97.520%
2025-04-03	17.3200	18.9700	17.3200	18.9700	+53.107%	5	134	-96.679%
2025-04-02	12.3900	12.3900	12.3900	12.3900	-8.358%	1	137	-94.915%
2025-03-31	15.0000	15.0000	13.5200	13.5200	+1.273%	3	137	-95.340%
2025-03-28	13.1200	13.3500	13.1200	13.3500	+20.814%	4	137	-95.281%
2025-03-11	11.0500	11.0500	11.0500	11.0500	+5.038%	1	138	-94.299%
2025-03-07	10.5200	10.5200	10.5200	10.5200	+5.517%	10	137	-94.011%
2025-03-06	9.9700	9.9700	9.9700	9.9700	-0.796%	1	131	-93.681%
2025-03-05	10.0500	10.0500	10.0500	10.0500	+14.857%	1	131	-93.731%
2025-02-28	8.7500	8.7500	8.7500	8.7500	+3.062%	6	132	-92.800%
2025-02-27	8.4900	8.4900	8.4900	8.4900	+28.636%	3	129	-92.580%
2025-02-26	6.5500	6.6000	6.5000	6.6000	-5.714%	4	126	-90.455%
2025-02-25	6.7500	7.3500	6.7500	7.0000	+18.644%	216	124	-91.000%
2025-02-21	6.1000	6.1000	5.9000	5.9000	-26.250%	4	15	-89.322%
2025-02-03	8.0000	8.0000	8.0000	8.0000	-7.300%	1	14	-92.125%
2025-01-27	8.3000	8.6300	8.3000	8.6300	+91.778%	4	13	-92.700%
2025-01-22	4.8500	5.0500	4.5000	4.5000	-9.091%	6	9	-86.000%
2025-01-21	5.2500	5.2500	4.9500	4.9500	-48.438%	2	6	-87.273%
2024-11-20	9.6000	9.6000	9.6000	9.6000	-10.864%	6	6	-93.438%
2024-11-18	10.7700	10.7700	10.7700	10.7700	+34.793%	1	6	-94.150%
2024-10-17	7.7500	7.9900	7.7500	7.9900	-3.152%	2	6	-92.115%
2024-09-26	7.7100	8.2500	7.7100	8.2500	-22.243%	10	8	-92.364%
2024-09-16	10.6100	10.6100	10.6100	10.6100	0.000%	2	2	-94.062%