SOXS270115C00033000
SOXS Jan 15 2027 33.00 Call
optionOPRA
EODOct 15, 2026
17.50USD+64.319%(+6.85)1Vol614OI
SOXS270115C00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +64.319% | 1 | 614 | 0.000% |
| 2026-10-13 | 11.0000 | 11.9000 | 10.6500 | 10.6500 | +10.363% | 605 | 627 | +64.319% |
| 2026-10-12 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +13.529% | 1 | 627 | +81.347% |
| 2026-10-09 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +4.551% | 1 | 627 | +105.882% |
| 2026-10-08 | 7.2500 | 8.1300 | 7.1100 | 8.1300 | +25.077% | 605 | 22 | +115.252% |
| 2026-10-07 | 6.6900 | 6.6900 | 6.4000 | 6.5000 | +5.863% | 3 | 21 | +169.231% |
| 2026-10-02 | 6.1800 | 6.1800 | 6.1400 | 6.1400 | -29.425% | 10 | 14 | +185.016% |
| 2026-09-29 | 8.3000 | 8.7000 | 8.2000 | 8.7000 | -11.224% | 3 | 11 | +101.149% |
| 2026-09-24 | 10.5100 | 10.5100 | 9.8000 | 9.8000 | -1.010% | 13 | 8 | +78.571% |
| 2026-09-23 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +13.272% | 5 | 8 | +76.768% |
| 2026-09-22 | 9.2000 | 9.2000 | 8.7400 | 8.7400 | -18.318% | 7 | 2 | +100.229% |
| 2026-09-21 | 11.3000 | 11.3000 | 10.7000 | 10.7000 | -39.548% | 2 | 1 | +63.551% |
| 2026-08-18 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +22.069% | 1 | 1 | -1.130% |
| 2026-08-17 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +2920.833% | 1 | 0 | +20.690% |
| 2026-07-13 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -21.311% | 1 | 37 | +3545.833% |
| 2026-07-08 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +8.929% | 1 | 37 | +2768.852% |
| 2026-07-07 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | -12.500% | 2 | 38 | +3025.000% |
| 2026-06-16 | 0.6100 | 0.6500 | 0.6100 | 0.6400 | -37.864% | 7 | 39 | +2634.375% |
| 2026-06-02 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +5.102% | 1 | 39 | +1599.029% |
| 2026-06-01 | 1.0600 | 1.0600 | 0.8900 | 0.9800 | -1.010% | 12 | 42 | +1685.714% |
| 2026-05-29 | 0.9400 | 1.1000 | 0.9100 | 0.9900 | +16.471% | 35 | 39 | +1667.677% |
| 2026-05-27 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -57.500% | 5 | 34 | +1958.824% |
| 2026-05-19 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 1 | 34 | +775.000% |
| 2026-05-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +6.383% | 1 | 34 | +775.000% |
| 2026-05-07 | 1.7100 | 1.8800 | 1.7100 | 1.8800 | +3.297% | 7 | 33 | +830.851% |
| 2026-05-06 | 1.8900 | 1.9700 | 1.8200 | 1.8200 | -13.744% | 65 | 6 | +861.538% |
| 2026-05-05 | 2.2700 | 2.2700 | 2.0900 | 2.1100 | -22.426% | 12 | 4 | +729.384% |
| 2026-05-04 | 2.4900 | 2.7200 | 2.4900 | 2.7200 | -24.444% | 2 | 3 | +543.382% |
| 2026-04-23 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -76.238% | 2 | 1 | +386.111% |
| 2026-04-07 | 15.2500 | 15.2500 | 15.1500 | 15.1500 | +9368.750% | 2 | 1 | +15.512% |
| 2026-02-24 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -42.857% | 11 | 129 | +10837.500% |
| 2026-01-15 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -28.205% | 15 | 129 | +6150.000% |
| 2026-01-05 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -25.000% | 13 | 142 | +4387.179% |
| 2025-12-30 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | +4.000% | 4 | 142 | +3265.385% |
| 2025-10-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -41.176% | 1 | 141 | +3400.000% |
| 2025-10-23 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -50.867% | 1 | 141 | +1958.824% |
| 2025-09-02 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +37.302% | 10 | 140 | +911.561% |
| 2025-08-28 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | -14.865% | 2 | 140 | +1288.889% |
| 2025-08-25 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +10.448% | 1 | 141 | +1082.432% |
| 2025-08-22 | 1.2800 | 1.3600 | 1.2800 | 1.3400 | -10.667% | 18 | 140 | +1205.970% |
| 2025-08-18 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +2.740% | 1 | 128 | +1066.667% |
| 2025-08-11 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | +17.742% | 4 | 128 | +1098.630% |
| 2025-07-31 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -20.000% | 3 | 126 | +1311.290% |
| 2025-07-03 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -8.284% | 1 | 125 | +1029.032% |
| 2025-06-30 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -2.874% | 4 | 125 | +935.503% |
| 2025-06-27 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 0.000% | 2 | 125 | +905.747% |
| 2025-06-26 | 1.7600 | 1.7600 | 1.7400 | 1.7400 | -12.563% | 24 | 125 | +905.747% |
| 2025-06-24 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -23.462% | 2 | 125 | +779.397% |
| 2025-06-20 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -49.904% | 2 | 125 | +573.077% |
| 2025-05-08 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -19.535% | 10 | 124 | +237.187% |
| 2025-05-01 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | -10.417% | 2 | 124 | +171.318% |
| 2025-04-25 | 6.8500 | 7.2000 | 6.8500 | 7.2000 | -33.763% | 4 | 123 | +143.056% |
| 2025-04-09 | 23.8800 | 23.8800 | 10.6900 | 10.8700 | -41.559% | 4 | 123 | +60.994% |
| 2025-04-08 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -24.635% | 2 | 123 | -5.914% |
| 2025-04-07 | 24.6800 | 24.6800 | 24.6800 | 24.6800 | -5.259% | 3 | 123 | -29.092% |
| 2025-04-04 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | +174.211% | 20 | 120 | -32.821% |
| 2025-03-27 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -12.442% | 10 | 120 | +84.211% |
| 2025-03-13 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +3.828% | 1 | 119 | +61.290% |
| 2025-03-12 | 10.1500 | 10.4500 | 10.1500 | 10.4500 | +3.980% | 3 | 119 | +67.464% |
| 2025-03-06 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +60.800% | 2 | 114 | +74.129% |
| 2025-02-26 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +3.306% | 1 | 114 | +180.000% |
| 2025-02-21 | 5.7500 | 6.0500 | 5.7500 | 6.0500 | +0.833% | 4 | 113 | +189.256% |
| 2025-02-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -27.361% | 2 | 111 | +191.667% |
| 2025-01-27 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | +47.500% | 1 | 111 | +111.864% |
| 2025-01-06 | 5.2500 | 5.6000 | 5.2500 | 5.6000 | -31.288% | 7 | 110 | +212.500% |
| 2024-12-20 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -1.212% | 1 | 103 | +114.724% |
| 2024-12-18 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -13.158% | 1 | 99 | +112.121% |
| 2024-11-27 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +12.559% | 2 | 99 | +84.211% |
| 2024-11-26 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | +0.476% | 10 | 99 | +107.346% |
| 2024-11-21 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -16.000% | 1 | 89 | +108.333% |
| 2024-11-20 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +5.820% | 2 | 88 | +75.000% |
| 2024-11-15 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +14.545% | 4 | 86 | +85.185% |
| 2024-11-14 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +13.014% | 2 | 84 | +112.121% |
| 2024-11-06 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -14.118% | 2 | 82 | +139.726% |
| 2024-11-05 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -12.281% | 2 | 80 | +105.882% |
| 2024-10-31 | 9.0000 | 9.6900 | 9.0000 | 9.6900 | +14.000% | 3 | 78 | +80.599% |
| 2024-10-23 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +3.030% | 2 | 75 | +105.882% |
| 2024-10-17 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +6.452% | 2 | 73 | +112.121% |
| 2024-10-16 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +6.164% | 2 | 71 | +125.806% |
| 2024-10-03 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +4.286% | 1 | 69 | +139.726% |
| 2024-10-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -14.634% | 1 | 68 | +150.000% |
| 2024-10-01 | 8.4900 | 9.0000 | 8.2000 | 8.2000 | +17.143% | 46 | 67 | +113.415% |
| 2024-09-30 | 8.2800 | 8.2800 | 6.5300 | 7.0000 | -14.945% | 16 | 67 | +150.000% |
| 2024-09-26 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -5.619% | 1 | 55 | +112.637% |
| 2024-09-25 | 8.5800 | 8.7500 | 8.5800 | 8.7200 | -3.111% | 26 | 54 | +100.688% |
| 2024-09-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.263% | 1 | 67 | +94.444% |
| 2024-09-23 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +5.556% | 2 | 68 | +84.211% |
| 2024-09-19 | 9.1200 | 9.1300 | 8.9900 | 9.0000 | -15.888% | 66 | 66 | +94.444% |
| 2024-09-16 | 11.0000 | 11.0200 | 10.7000 | 10.7000 | 0.000% | 25 | 25 | +63.551% |