Dark

SOXS20270115C35
SOXS Jan 15 2027 35.00 Call (SOXS270115C00035000)
option OPRA

EOD

Jul 2, 2026

0.3800+8.571%(+0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.3800	0.3800	0.3800	0.3800	+8.571%	4	503	0.000%
2026-06-25	0.3500	0.3500	0.3500	0.3500	-22.222%	10	503	+8.571%
2026-06-24	0.4000	0.4500	0.4000	0.4500	+28.571%	3	515	-15.556%
2026-06-22	0.3500	0.3500	0.3500	0.3500	-65.686%	1	513	+8.571%
2026-06-10	1.0200	1.0200	1.0200	1.0200	0.000%	1	513	-62.745%
2026-06-09	1.0000	1.1600	1.0000	1.0200	+18.605%	61	515	-62.745%
2026-06-08	0.8600	0.8600	0.8600	0.8600	-14.851%	1	459	-55.814%
2026-06-05	1.0300	1.0300	1.0000	1.0100	+29.487%	8	459	-62.376%
2026-06-04	0.7800	0.7800	0.7800	0.7800	-17.021%	1	453	-51.282%
2026-05-29	0.8500	1.0100	0.8500	0.9400	+5.618%	23	453	-59.574%
2026-05-28	0.8700	0.8900	0.8600	0.8900	+5.952%	46	439	-57.303%
2026-05-26	0.9600	0.9700	0.8400	0.8400	-24.324%	41	443	-54.762%
2026-05-22	1.2000	1.2000	1.0900	1.1100	-17.778%	34	421	-65.766%
2026-05-21	1.3500	1.3500	1.3500	1.3500	-15.625%	1	401	-71.852%
2026-05-20	1.6000	1.6000	1.6000	1.6000	-20.000%	20	401	-76.250%
2026-05-18	1.6000	2.1200	1.6000	2.0000	+22.699%	4	401	-81.000%
2026-05-15	1.8200	1.8200	1.6300	1.6300	+16.429%	3	401	-76.687%
2026-05-13	1.4800	1.5400	1.4000	1.4000	-12.500%	8	403	-72.857%
2026-05-12	1.6000	1.6000	1.5400	1.6000	+14.286%	22	403	-76.250%
2026-05-11	1.4900	1.4900	1.3300	1.4000	-6.667%	66	403	-72.857%
2026-05-08	1.4200	1.5300	1.4000	1.5000	-13.295%	323	370	-74.667%
2026-05-07	1.7400	1.7400	1.7300	1.7300	+1.765%	3	229	-78.035%
2026-05-06	1.6800	1.8400	1.6800	1.7000	-23.077%	23	229	-77.647%
2026-05-05	2.2100	2.2100	2.2100	2.2100	-21.071%	3	204	-82.805%
2026-05-04	2.8000	2.8000	2.8000	2.8000	+8.527%	1	194	-86.429%
2026-05-01	2.7000	2.7000	2.5800	2.5800	-8.511%	6	192	-85.271%
2026-04-30	2.9000	2.9000	2.8200	2.8200	-15.821%	4	192	-86.525%
2026-04-29	3.3500	3.3500	3.3500	3.3500	-17.284%	10	192	-88.657%
2026-04-28	4.0500	4.0500	4.0500	4.0500	+24.233%	3	192	-90.617%
2026-04-27	3.2600	3.2600	3.2600	3.2600	+5.161%	1	189	-88.344%
2026-04-24	3.0900	3.1000	3.0000	3.1000	-18.421%	6	189	-87.742%
2026-04-23	3.9500	3.9500	3.8000	3.8000	-4.523%	2	187	-90.000%
2026-04-22	4.3500	4.3500	3.9800	3.9800	-17.083%	13	185	-90.452%
2026-04-20	4.8000	4.8000	4.8000	4.8000	-0.621%	2	173	-92.083%
2026-04-17	4.8300	4.8300	4.8300	4.8300	-12.973%	2	173	-92.133%
2026-04-16	5.5500	5.5500	5.5500	5.5500	-18.382%	1	175	-93.153%
2026-04-15	6.6000	6.8000	6.6000	6.8000	0.000%	16	175	-94.412%
2026-04-14	6.8000	6.8000	6.8000	6.8000	-2.857%	1	175	-94.412%
2026-04-13	7.7300	7.7300	7.0000	7.0000	-5.405%	11	175	-94.571%
2026-04-10	7.5300	7.7000	7.4000	7.4000	-19.827%	29	165	-94.865%
2026-04-09	10.7000	10.7000	9.0100	9.2300	-0.216%	23	169	-95.883%
2026-04-08	10.0000	10.0500	9.2500	9.2500	-42.188%	27	175	-95.892%
2026-04-07	15.0400	16.0000	15.0400	16.0000	+6.667%	351	288	-97.625%
2026-04-06	15.0100	15.1500	14.8500	15.0000	-6.250%	342	361	-97.467%
2026-04-01	16.0000	16.0000	16.0000	16.0000	-33.194%	10	41	-97.625%
2026-03-30	23.9500	23.9500	23.9500	23.9500	+42.900%	1	32	-98.413%
2026-03-25	16.7600	16.7600	16.7600	16.7600	-8.913%	4	31	-97.733%
2026-03-19	18.4000	18.4000	18.4000	18.4000	-9.936%	6	31	-97.935%
2026-03-12	19.1000	20.5000	19.1000	20.4300	+9,628.571%	70	36	-98.140%
2026-02-27	0.2100	0.2100	0.2100	0.2100	+31.250%	1	1,428	+80.952%
2026-02-24	0.1600	0.1600	0.1600	0.1600	-46.667%	1	1,427	+137.500%
2026-02-19	0.3000	0.3000	0.3000	0.3000	+42.857%	1	1,428	+26.667%
2026-02-18	0.2100	0.2100	0.2100	0.2100	-8.696%	1	1,427	+80.952%
2026-01-30	0.2300	0.2300	0.2300	0.2300	+4.545%	1	1,427	+65.217%
2026-01-26	0.2200	0.2200	0.2200	0.2200	-4.348%	1	1,427	+72.727%
2026-01-23	0.2300	0.2300	0.2300	0.2300	-54.000%	10	1,427	+65.217%
2025-12-22	0.5000	0.5000	0.5000	0.5000	-9.091%	6	1,424	-24.000%
2025-12-17	0.5500	0.5500	0.5500	0.5500	-8.333%	3	1,424	-30.909%
2025-11-26	0.6000	0.6000	0.6000	0.6000	-20.000%	1	1,421	-36.667%
2025-11-25	0.7000	0.8000	0.7000	0.7500	-20.213%	4	1,421	-49.333%
2025-11-21	0.9400	0.9400	0.9400	0.9400	+56.667%	4	1,422	-59.574%
2025-11-05	0.7400	0.7400	0.5800	0.6000	0.000%	10	1,422	-36.667%
2025-10-31	0.6000	0.6000	0.6000	0.6000	-9.091%	2	1,413	-36.667%
2025-10-24	0.6500	0.6600	0.6500	0.6600	-15.385%	200	1,415	-42.424%
2025-10-17	0.7800	0.7800	0.7800	0.7800	-21.212%	10	1,215	-51.282%
2025-10-10	0.9900	0.9900	0.9900	0.9900	+6.452%	1	1,225	-61.616%
2025-09-30	0.9300	0.9300	0.9300	0.9300	+1.087%	1	1,226	-59.140%
2025-09-26	0.9200	0.9200	0.9200	0.9200	+15.000%	1	1,226	-58.696%
2025-09-22	0.8000	0.8000	0.8000	0.8000	-18.367%	1	1,227	-52.500%
2025-09-19	0.9800	0.9800	0.9800	0.9800	-19.008%	2	1,226	-61.224%
2025-09-11	1.2100	1.2100	1.2100	1.2100	-24.845%	8	1,226	-68.595%
2025-09-04	1.6100	1.6100	1.6100	1.6100	-2.424%	1	1,225	-76.398%
2025-09-03	1.6000	1.6500	1.6000	1.6500	+292.857%	3	1,225	-76.970%
2025-08-26	0.4200	0.4200	0.4200	0.4200	-72.000%	1	1,223	-9.524%
2025-08-19	1.5000	1.5000	1.5000	1.5000	+23.967%	1	1,223	-74.667%
2025-08-15	1.2100	1.2100	1.2100	1.2100	+202.500%	10	1,223	-68.595%
2025-08-13	0.4000	0.4000	0.4000	0.4000	-63.636%	1	1,213	-5.000%
2025-08-12	1.1000	1.1000	1.1000	1.1000	-16.031%	3	1,212	-65.455%
2025-08-11	1.3100	1.3100	1.3100	1.3100	-27.222%	1	1,209	-70.992%
2025-08-01	1.8000	1.8000	1.8000	1.8000	+12.500%	1	1,208	-78.889%
2025-07-25	1.5500	1.6000	1.5500	1.6000	+6.667%	10	1,208	-76.250%
2025-07-21	1.5000	1.5000	1.5000	1.5000	0.000%	65	1,198	-74.667%
2025-07-09	1.5000	1.5000	1.5000	1.5000	-13.295%	1	1,147	-74.667%
2025-07-03	1.7300	1.7300	1.7300	1.7300	+4.848%	1	1,147	-78.035%
2025-07-02	1.6400	1.6500	1.6400	1.6500	+1.227%	13	1,147	-76.970%
2025-07-01	1.6300	1.6300	1.6300	1.6300	-6.322%	4	1,147	-76.687%
2025-06-27	1.7000	1.7400	1.6800	1.7400	-2.247%	10	1,147	-78.161%
2025-06-26	1.8400	1.8400	1.7800	1.7800	-8.247%	2	1,149	-78.652%
2025-06-24	1.9600	1.9600	1.9400	1.9400	-21.774%	4	1,149	-80.412%
2025-06-16	2.4200	2.4800	2.4200	2.4800	-0.402%	3	1,149	-84.677%
2025-06-11	2.6000	2.6000	2.4900	2.4900	-4.231%	62	1,149	-84.739%
2025-06-06	2.6000	2.6000	2.6000	2.6000	+10.638%	534	1,148	-85.385%
2025-06-05	2.3500	2.3500	2.3500	2.3500	-11.321%	1	1,148	-83.830%
2025-06-03	2.6500	2.6500	2.6500	2.6500	-28.378%	1	1,149	-85.660%
2025-05-30	3.0000	3.7000	3.0000	3.7000	+32.143%	18	1,149	-89.730%
2025-05-29	3.0500	3.0500	2.8000	2.8000	-28.205%	2	1,146	-86.429%
2025-05-23	3.4000	3.9000	3.4000	3.9000	+21.875%	6	1,145	-90.256%
2025-05-22	2.8500	3.2000	2.8500	3.2000	0.000%	3	1,145	-88.125%
2025-05-21	3.1000	3.2000	3.1000	3.2000	+14.286%	2	1,143	-88.125%
2025-05-20	2.8000	2.8000	2.8000	2.8000	+1.818%	1	1,142	-86.429%
2025-05-19	2.7500	2.7500	2.7500	2.7500	+1.852%	1	1,142	-86.182%
2025-05-16	2.5000	2.7000	2.5000	2.7000	+26.761%	6	1,142	-85.926%
2025-05-15	2.3000	2.6000	2.1300	2.1300	-11.250%	4	1,139	-82.160%
2025-05-14	2.5000	2.6800	2.2000	2.4000	-2.041%	40	1,139	-84.167%
2025-05-13	2.0000	2.4500	2.0000	2.4500	-19.672%	4	1,137	-84.490%
2025-05-12	3.4000	3.4000	3.0500	3.0500	-44.545%	149	1,137	-87.541%
2025-05-02	5.7000	5.7000	5.5000	5.5000	-19.118%	42	995	-93.091%
2025-04-25	6.8000	6.8000	6.8000	6.8000	+1.493%	100	994	-94.412%
2025-04-24	8.7500	8.7500	6.7000	6.7000	-51.625%	6	949	-94.328%
2025-04-21	13.8500	13.8500	13.8500	13.8500	+13.992%	4	948	-97.256%
2025-04-17	12.1500	12.1500	12.1500	12.1500	+45.335%	7	940	-96.872%
2025-04-09	26.0500	26.4000	8.3600	8.3600	-66.560%	5	940	-95.455%
2025-04-08	17.4500	25.0000	17.4500	25.0000	+31.718%	3	942	-98.480%
2025-04-07	29.0700	29.0700	18.9800	18.9800	-20.586%	43	943	-97.998%
2025-04-04	22.7500	25.7500	22.7500	23.9000	+36.806%	48	944	-98.410%
2025-04-03	16.8500	17.4700	15.4500	17.4700	+45.583%	16	952	-97.825%
2025-04-02	12.0000	12.0000	12.0000	12.0000	-10.247%	1	946	-96.833%
2025-03-31	13.9500	13.9500	13.2500	13.3700	+12.164%	5	946	-97.158%
2025-03-28	11.9200	11.9200	11.9200	11.9200	+29.144%	2	949	-96.812%
2025-03-19	9.2300	9.2300	9.2300	9.2300	-4.845%	1	949	-95.883%
2025-03-14	9.7000	9.7000	9.7000	9.7000	-4.433%	10	948	-96.082%
2025-03-12	9.8500	10.1500	9.8500	10.1500	-15.907%	3	943	-96.256%
2025-03-11	12.0700	12.0700	12.0700	12.0700	+14.952%	1	941	-96.852%
2025-03-10	9.3000	10.5000	9.3000	10.5000	+35.484%	3	940	-96.381%
2025-03-07	9.9000	9.9000	7.7500	7.7500	-18.421%	30	937	-95.097%
2025-03-06	9.5000	9.5000	9.5000	9.5000	+11.111%	1	935	-96.000%
2025-03-04	8.5500	8.5500	8.5500	8.5500	+10.323%	1	934	-95.556%
2025-02-28	8.1800	8.1800	7.7500	7.7500	-3.727%	6	933	-95.097%
2025-02-27	6.7000	8.0500	6.7000	8.0500	+18.382%	23	931	-95.280%
2025-02-26	6.3500	6.8000	6.3500	6.8000	+4.615%	2	908	-94.412%
2025-02-25	6.7000	6.7000	6.4500	6.5000	+19.266%	4	906	-94.154%
2025-02-24	5.6000	5.6000	5.4500	5.4500	+21.111%	12	906	-93.028%
2025-02-19	4.5000	4.5000	4.5000	4.5000	-33.824%	22	900	-91.556%
2025-02-07	6.8000	6.8000	6.8000	6.8000	-2.857%	80	900	-94.412%
2025-01-31	6.4000	7.0000	6.2500	7.0000	0.000%	44	900	-94.571%
2025-01-30	7.0000	7.0000	7.0000	7.0000	-6.667%	30	869	-94.571%
2025-01-28	7.5000	7.5000	7.5000	7.5000	-12.791%	1	869	-94.933%
2025-01-27	7.0000	8.6000	7.0000	8.6000	+64.751%	70	868	-95.581%
2025-01-24	5.0000	5.2200	5.0000	5.2200	+13.232%	52	804	-92.720%
2025-01-23	4.6100	4.6100	4.6100	4.6100	-25.645%	1	778	-91.757%
2025-01-16	6.2000	6.2000	6.2000	6.2000	+8.772%	20	778	-93.871%
2025-01-15	5.7000	5.7000	5.7000	5.7000	-18.571%	1	798	-93.333%
2025-01-14	7.0000	7.0000	7.0000	7.0000	-2.098%	20	797	-94.571%
2025-01-10	7.1400	7.1500	7.1400	7.1500	+27.679%	6	777	-94.685%
2025-01-07	5.6000	5.6000	5.6000	5.6000	+2.752%	1	774	-93.214%
2025-01-06	5.0000	5.5000	5.0000	5.4500	-22.143%	27	773	-93.028%
2025-01-02	7.0000	7.0000	7.0000	7.0000	-7.895%	10	751	-94.571%
2024-12-31	7.6000	7.6000	7.6000	7.6000	-1.935%	148	741	-95.000%
2024-12-30	7.7000	7.7500	7.7000	7.7500	+13.803%	208	741	-95.097%
2024-12-27	6.8100	6.8100	6.8100	6.8100	-4.085%	8	749	-94.420%
2024-12-23	7.1000	7.1000	7.1000	7.1000	-16.471%	20	751	-94.648%
2024-12-19	8.0000	8.5000	8.0000	8.5000	+10.390%	22	771	-95.529%
2024-12-18	6.7500	7.7000	6.7500	7.7000	+10.000%	2	749	-95.065%
2024-12-17	7.0000	7.0000	7.0000	7.0000	-11.392%	107	748	-94.571%
2024-12-11	7.9000	7.9000	7.9000	7.9000	-4.819%	1	753	-95.190%
2024-12-10	8.3000	8.3000	8.3000	8.3000	+7.792%	1	752	-95.422%
2024-12-09	7.2000	8.0500	7.2000	7.7000	+10.000%	76	751	-95.065%
2024-12-04	6.9000	7.0000	6.9000	7.0000	-11.392%	2	755	-94.571%
2024-11-29	7.9000	7.9000	7.9000	7.9000	-7.059%	2	754	-95.190%
2024-11-26	8.5000	8.5000	8.5000	8.5000	-10.995%	62	754	-95.529%
2024-11-20	9.5000	10.0600	9.3000	9.5500	+7.303%	51	754	-96.021%
2024-11-19	8.9000	8.9000	8.9000	8.9000	+1.714%	10	759	-95.730%
2024-11-18	8.7500	8.7500	8.7500	8.7500	-14.634%	2	749	-95.657%
2024-11-15	9.0500	10.2500	8.0700	10.2500	+25.921%	62	747	-96.293%
2024-11-14	8.0000	8.1400	8.0000	8.1400	+4.359%	2	756	-95.332%
2024-11-13	7.6000	8.1000	7.6000	7.8000	+56.000%	6	755	-95.128%
2024-11-12	7.7000	7.7000	5.0000	5.0000	-28.673%	3	750	-92.400%
2024-11-11	6.6200	7.2000	6.6200	7.0100	+16.833%	5	748	-94.579%
2024-11-08	5.5000	6.1000	5.5000	6.0000	-3.226%	1,040	745	-93.667%
2024-11-07	6.2000	6.2000	6.2000	6.2000	-4.615%	1	225	-93.871%
2024-11-06	8.1500	8.1500	6.5000	6.5000	-20.245%	18	225	-94.154%
2024-11-05	8.5000	8.5000	8.0000	8.1500	+12.414%	8	207	-95.337%
2024-11-01	8.1000	8.1000	7.2500	7.2500	-16.282%	18	199	-94.759%
2024-10-31	7.4100	8.6600	7.4100	8.6600	+25.507%	16	190	-95.612%
2024-10-30	6.6400	6.9000	6.6400	6.9000	+3.759%	102	174	-94.493%
2024-10-28	6.6500	6.6500	6.6500	6.6500	+5.556%	1	72	-94.286%
2024-10-25	6.3000	6.3000	6.3000	6.3000	-19.231%	2	71	-93.968%
2024-10-22	8.2000	8.3000	7.8000	7.8000	+4.000%	3	70	-95.128%
2024-10-21	7.4400	8.3000	7.4400	7.5000	-6.250%	23	67	-94.933%
2024-10-18	8.0000	8.0000	8.0000	8.0000	+2.564%	2	44	-95.250%
2024-10-17	7.5000	7.8000	7.5000	7.8000	+5.405%	4	43	-95.128%
2024-10-15	6.0000	7.4000	6.0000	7.4000	+34.545%	15	39	-94.865%
2024-10-14	5.5000	5.5000	5.5000	5.5000	-23.611%	1	26	-93.091%
2024-10-11	7.2300	7.2300	7.2000	7.2000	-5.013%	10	25	-94.722%
2024-10-01	7.4600	8.2000	7.4600	7.5800	+3.836%	13	26	-94.987%
2024-09-30	7.3000	7.3000	7.3000	7.3000	+12.308%	3	13	-94.795%
2024-09-27	6.5000	6.5000	6.5000	6.5000	0.000%	20	10	-94.154%