SOXS270115C00034000
SOXS Jan 15 2027 34.00 Call
optionOPRA
EODOct 15, 2026
16.75USD+32.726%(+4.13)1Vol186OI
SOXS270115C00034000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +32.726% | 1 | 185 | 0.000% |
| 2026-10-14 | 12.0500 | 12.7400 | 12.0500 | 12.6200 | +23.122% | 14 | 183 | +32.726% |
| 2026-10-13 | 11.0800 | 11.5800 | 10.2500 | 10.2500 | +28.446% | 165 | 43 | +63.415% |
| 2026-10-08 | 7.8000 | 8.3000 | 7.8000 | 7.9800 | +32.338% | 12 | 37 | +109.900% |
| 2026-10-07 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +17.087% | 1 | 37 | +177.778% |
| 2026-10-06 | 5.3000 | 5.3000 | 5.1500 | 5.1500 | -14.167% | 3 | 37 | +225.243% |
| 2026-10-05 | 6.0900 | 6.0900 | 5.3500 | 6.0000 | -1.316% | 4 | 37 | +179.167% |
| 2026-10-02 | 5.8700 | 6.1000 | 5.7200 | 6.0800 | -24.938% | 84 | 21 | +175.493% |
| 2026-10-01 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -1.460% | 2 | 19 | +106.790% |
| 2026-09-30 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -15.692% | 1 | 19 | +103.771% |
| 2026-09-28 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -4.599% | 5 | 19 | +71.795% |
| 2026-09-24 | 10.2000 | 10.2200 | 10.2000 | 10.2200 | +7.579% | 4 | 20 | +63.894% |
| 2026-09-23 | 8.8000 | 9.6000 | 8.8000 | 9.5000 | +9.827% | 15 | 8 | +76.316% |
| 2026-09-22 | 9.8500 | 9.8500 | 8.6500 | 8.6500 | -46.273% | 7 | 1 | +93.642% |
| 2026-08-12 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +5266.667% | 2 | 0 | +4.037% |
| 2026-06-30 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -26.829% | 3 | 40 | +5483.333% |
| 2026-06-22 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -41.429% | 1 | 40 | +3985.366% |
| 2026-06-15 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 3 | 40 | +2292.857% |
| 2026-06-02 | 0.8800 | 0.9000 | 0.7500 | 0.7500 | -16.667% | 9 | 37 | +2133.333% |
| 2026-05-29 | 0.8000 | 0.9000 | 0.8000 | 0.9000 | -1.099% | 2 | 37 | +1761.111% |
| 2026-05-26 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -43.125% | 2 | 35 | +1740.659% |
| 2026-05-22 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -20.000% | 1 | 34 | +946.875% |
| 2026-05-20 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +4.712% | 2 | 33 | +737.500% |
| 2026-05-18 | 2.0000 | 2.0600 | 1.9100 | 1.9100 | +19.375% | 7 | 31 | +776.963% |
| 2026-05-12 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -12.088% | 30 | 35 | +946.875% |
| 2026-05-06 | 1.9400 | 1.9400 | 1.8200 | 1.8200 | -11.220% | 2 | 36 | +820.330% |
| 2026-05-05 | 2.0800 | 2.2200 | 2.0500 | 2.0500 | -18.972% | 21 | 32 | +717.073% |
| 2026-05-04 | 2.6700 | 2.6700 | 2.5300 | 2.5300 | -12.759% | 2 | 32 | +562.055% |
| 2026-04-30 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -10.769% | 30 | 2 | +477.586% |
| 2026-04-29 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -22.619% | 4 | 6 | +415.385% |
| 2026-04-28 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -79.512% | 4 | 2 | +298.810% |
| 2026-03-12 | 20.6000 | 20.6000 | 20.4500 | 20.5000 | +4559.091% | 4 | 2 | -18.293% |
| 2026-03-04 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +91.304% | 1 | 180 | +3706.818% |
| 2026-03-03 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 4 | 179 | +7182.609% |
| 2026-03-02 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +33.333% | 1 | 181 | +6879.167% |
| 2026-02-26 | 0.1800 | 0.1800 | 0.1400 | 0.1800 | -35.714% | 195 | 181 | +9205.556% |
| 2025-12-30 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -51.724% | 4 | 147 | +5882.143% |
| 2025-11-28 | 0.4500 | 0.5800 | 0.4500 | 0.5800 | -61.074% | 2 | 145 | +2787.931% |
| 2025-08-19 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -0.667% | 1 | 145 | +1024.161% |
| 2025-08-18 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +4.167% | 1 | 145 | +1016.667% |
| 2025-08-07 | 1.4700 | 1.4700 | 1.4400 | 1.4400 | -4.000% | 4 | 145 | +1063.194% |
| 2025-08-05 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -3.846% | 1 | 141 | +1016.667% |
| 2025-07-28 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -0.637% | 1 | 140 | +973.718% |
| 2025-07-25 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | -1.258% | 2 | 139 | +966.879% |
| 2025-07-24 | 1.6100 | 1.6500 | 1.5900 | 1.5900 | 0.000% | 73 | 137 | +953.459% |
| 2025-07-18 | 1.6900 | 1.6900 | 1.5900 | 1.5900 | +14.388% | 7 | 110 | +953.459% |
| 2025-07-15 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -6.711% | 1 | 105 | +1105.036% |
| 2025-07-09 | 1.5400 | 1.5400 | 1.4900 | 1.4900 | -3.871% | 3 | 104 | +1024.161% |
| 2025-07-08 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -2.516% | 1 | 103 | +980.645% |
| 2025-07-03 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -0.625% | 12 | 102 | +953.459% |
| 2025-07-02 | 1.7300 | 1.7300 | 1.6000 | 1.6000 | -5.882% | 2 | 102 | +946.875% |
| 2025-06-30 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -5.556% | 1 | 101 | +885.294% |
| 2025-06-27 | 1.8900 | 1.8900 | 1.8000 | 1.8000 | -0.552% | 4 | 101 | +830.556% |
| 2025-06-26 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | -9.500% | 2 | 98 | +825.414% |
| 2025-06-24 | 2.2200 | 2.2200 | 2.0000 | 2.0000 | -14.894% | 4 | 98 | +737.500% |
| 2025-06-18 | 2.5000 | 2.5000 | 2.3500 | 2.3500 | -1.674% | 2 | 95 | +612.766% |
| 2025-06-10 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -2.449% | 1 | 95 | +600.837% |
| 2025-06-09 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -7.895% | 4 | 96 | +583.673% |
| 2025-06-03 | 2.8500 | 2.8500 | 2.6600 | 2.6600 | -25.490% | 6 | 96 | +529.699% |
| 2025-05-23 | 4.1500 | 4.1500 | 3.5100 | 3.5700 | +66.047% | 20 | 93 | +369.188% |
| 2025-05-14 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -16.667% | 10 | 93 | +679.070% |
| 2025-05-13 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -64.167% | 1 | 83 | +549.225% |
| 2025-04-29 | 6.9000 | 7.2000 | 6.9000 | 7.2000 | +13.386% | 2 | 84 | +132.639% |
| 2025-04-25 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -60.608% | 2 | 83 | +163.780% |
| 2025-04-03 | 16.0000 | 16.1200 | 16.0000 | 16.1200 | +38.369% | 2 | 83 | +3.908% |
| 2025-04-02 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +35.465% | 1 | 84 | +43.777% |
| 2025-03-03 | 7.4500 | 8.6000 | 7.3000 | 8.6000 | +6.173% | 3 | 84 | +94.767% |
| 2025-02-28 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +14.085% | 2 | 82 | +106.790% |
| 2025-02-27 | 7.1500 | 7.1500 | 6.8000 | 7.1000 | +15.447% | 3 | 81 | +135.915% |
| 2025-02-26 | 6.2000 | 6.2000 | 6.1500 | 6.1500 | +36.667% | 2 | 79 | +172.358% |
| 2025-02-19 | 4.6700 | 4.6700 | 4.5000 | 4.5000 | -37.500% | 2 | 78 | +272.222% |
| 2025-01-27 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +46.939% | 1 | 77 | +132.639% |
| 2025-01-24 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -41.667% | 2 | 76 | +241.837% |
| 2024-12-19 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +2.439% | 1 | 75 | +99.405% |
| 2024-12-18 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -8.889% | 1 | 74 | +104.268% |
| 2024-11-18 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -8.163% | 1 | 73 | +86.111% |
| 2024-11-15 | 9.2500 | 9.8000 | 9.2500 | 9.8000 | +25.641% | 4 | 72 | +70.918% |
| 2024-11-14 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -4.878% | 1 | 70 | +114.744% |
| 2024-11-13 | 8.1900 | 8.3500 | 8.1900 | 8.2000 | +15.493% | 7 | 70 | +104.268% |
| 2024-11-06 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -13.415% | 1 | 68 | +135.915% |
| 2024-11-04 | 8.4000 | 8.4000 | 8.2000 | 8.2000 | -10.383% | 3 | 67 | +104.268% |
| 2024-10-31 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +36.567% | 1 | 64 | +83.060% |
| 2024-10-28 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -15.190% | 1 | 63 | +150.000% |
| 2024-10-24 | 7.8000 | 7.9000 | 7.8000 | 7.9000 | -11.633% | 2 | 62 | +112.025% |
| 2024-10-21 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | +18.411% | 2 | 61 | +87.360% |
| 2024-10-16 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +3.425% | 1 | 63 | +121.854% |
| 2024-10-15 | 6.8500 | 7.3000 | 6.8500 | 7.3000 | +21.667% | 2 | 62 | +129.452% |
| 2024-10-11 | 6.9500 | 6.9500 | 6.0000 | 6.0000 | -11.111% | 4 | 60 | +179.167% |
| 2024-10-10 | 6.5500 | 6.7500 | 6.5500 | 6.7500 | -18.675% | 2 | 58 | +148.148% |
| 2024-10-01 | 8.4500 | 8.6500 | 8.3000 | 8.3000 | +9.211% | 25 | 56 | +101.807% |
| 2024-09-30 | 7.8500 | 7.8500 | 7.6000 | 7.6000 | +11.765% | 4 | 34 | +120.395% |
| 2024-09-26 | 7.3300 | 7.3300 | 6.8000 | 6.8000 | -19.527% | 12 | 30 | +146.324% |
| 2024-09-25 | 8.4500 | 8.4500 | 7.6900 | 8.4500 | +0.956% | 8 | 19 | +98.225% |
| 2024-09-24 | 9.0000 | 9.0000 | 8.3700 | 8.3700 | 0.000% | 11 | 11 | +100.119% |