Dark

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

EOD

Aug 19, 2026

19.69+3.632%(+0.69)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	20.0000	20.0000	19.6900	19.6900	+3.632%	2	20	0.000%
2026-08-18	19.0000	19.0000	19.0000	19.0000	+33.803%	2	20	+3.632%
2026-08-17	14.2000	14.2000	14.2000	14.2000	-13.939%	1	19	+38.662%
2026-08-14	15.9000	16.5000	15.3000	16.5000	+12.628%	9	18	+19.333%
2026-08-13	17.4500	17.4500	14.6500	14.6500	-10.398%	3	17	+34.403%
2026-08-12	16.9500	16.9500	15.8200	16.3500	-23.634%	13	16	+20.428%
2026-08-04	20.9000	23.3000	20.9000	21.4100	-36.918%	3	13	-8.034%
2026-07-27	33.9400	33.9400	33.9400	33.9400	+7,613.636%	10	10	-41.986%
2026-07-13	0.3100	0.4400	0.3100	0.4400	+15.789%	2	505	+4,375.000%
2026-07-02	0.3800	0.3800	0.3800	0.3800	+8.571%	4	503	+5,081.579%
2026-06-25	0.3500	0.3500	0.3500	0.3500	-22.222%	10	503	+5,525.714%
2026-06-24	0.4000	0.4500	0.4000	0.4500	+28.571%	3	515	+4,275.556%
2026-06-22	0.3500	0.3500	0.3500	0.3500	-65.686%	1	513	+5,525.714%
2026-06-10	1.0200	1.0200	1.0200	1.0200	0.000%	1	513	+1,830.392%
2026-06-09	1.0000	1.1600	1.0000	1.0200	+18.605%	61	515	+1,830.392%
2026-06-08	0.8600	0.8600	0.8600	0.8600	-14.851%	1	459	+2,189.535%
2026-06-05	1.0300	1.0300	1.0000	1.0100	+29.487%	8	459	+1,849.505%
2026-06-04	0.7800	0.7800	0.7800	0.7800	-17.021%	1	453	+2,424.359%
2026-05-29	0.8500	1.0100	0.8500	0.9400	+5.618%	23	453	+1,994.681%
2026-05-28	0.8700	0.8900	0.8600	0.8900	+5.952%	46	439	+2,112.360%
2026-05-26	0.9600	0.9700	0.8400	0.8400	-24.324%	41	443	+2,244.048%
2026-05-22	1.2000	1.2000	1.0900	1.1100	-17.778%	34	421	+1,673.874%
2026-05-21	1.3500	1.3500	1.3500	1.3500	-15.625%	1	401	+1,358.519%
2026-05-20	1.6000	1.6000	1.6000	1.6000	-20.000%	20	401	+1,130.625%
2026-05-18	1.6000	2.1200	1.6000	2.0000	+22.699%	4	401	+884.500%
2026-05-15	1.8200	1.8200	1.6300	1.6300	+16.429%	3	401	+1,107.975%
2026-05-13	1.4800	1.5400	1.4000	1.4000	-12.500%	8	403	+1,306.429%
2026-05-12	1.6000	1.6000	1.5400	1.6000	+14.286%	22	403	+1,130.625%
2026-05-11	1.4900	1.4900	1.3300	1.4000	-6.667%	66	403	+1,306.429%
2026-05-08	1.4200	1.5300	1.4000	1.5000	-13.295%	323	370	+1,212.667%
2026-05-07	1.7400	1.7400	1.7300	1.7300	+1.765%	3	229	+1,038.150%
2026-05-06	1.6800	1.8400	1.6800	1.7000	-23.077%	23	229	+1,058.235%
2026-05-05	2.2100	2.2100	2.2100	2.2100	-21.071%	3	204	+790.950%
2026-05-04	2.8000	2.8000	2.8000	2.8000	+8.527%	1	194	+603.214%
2026-05-01	2.7000	2.7000	2.5800	2.5800	-8.511%	6	192	+663.178%
2026-04-30	2.9000	2.9000	2.8200	2.8200	-15.821%	4	192	+598.227%
2026-04-29	3.3500	3.3500	3.3500	3.3500	-17.284%	10	192	+487.761%
2026-04-28	4.0500	4.0500	4.0500	4.0500	+24.233%	3	192	+386.173%
2026-04-27	3.2600	3.2600	3.2600	3.2600	+5.161%	1	189	+503.988%
2026-04-24	3.0900	3.1000	3.0000	3.1000	-18.421%	6	189	+535.161%
2026-04-23	3.9500	3.9500	3.8000	3.8000	-4.523%	2	187	+418.158%
2026-04-22	4.3500	4.3500	3.9800	3.9800	-17.083%	13	185	+394.724%
2026-04-20	4.8000	4.8000	4.8000	4.8000	-0.621%	2	173	+310.208%
2026-04-17	4.8300	4.8300	4.8300	4.8300	-12.973%	2	173	+307.660%
2026-04-16	5.5500	5.5500	5.5500	5.5500	-18.382%	1	175	+254.775%
2026-04-15	6.6000	6.8000	6.6000	6.8000	0.000%	16	175	+189.559%
2026-04-14	6.8000	6.8000	6.8000	6.8000	-2.857%	1	175	+189.559%
2026-04-13	7.7300	7.7300	7.0000	7.0000	-5.405%	11	175	+181.286%
2026-04-10	7.5300	7.7000	7.4000	7.4000	-19.827%	29	165	+166.081%
2026-04-09	10.7000	10.7000	9.0100	9.2300	-0.216%	23	169	+113.326%
2026-04-08	10.0000	10.0500	9.2500	9.2500	-42.188%	27	175	+112.865%
2026-04-07	15.0400	16.0000	15.0400	16.0000	+6.667%	351	288	+23.063%
2026-04-06	15.0100	15.1500	14.8500	15.0000	-6.250%	342	361	+31.267%
2026-04-01	16.0000	16.0000	16.0000	16.0000	-33.194%	10	41	+23.063%
2026-03-30	23.9500	23.9500	23.9500	23.9500	+42.900%	1	32	-17.787%
2026-03-25	16.7600	16.7600	16.7600	16.7600	-8.913%	4	31	+17.482%
2026-03-19	18.4000	18.4000	18.4000	18.4000	-9.936%	6	31	+7.011%
2026-03-12	19.1000	20.5000	19.1000	20.4300	+9,628.571%	70	36	-3.622%
2026-02-27	0.2100	0.2100	0.2100	0.2100	+31.250%	1	1,428	+9,276.190%
2026-02-24	0.1600	0.1600	0.1600	0.1600	-46.667%	1	1,427	+12,206.250%
2026-02-19	0.3000	0.3000	0.3000	0.3000	+42.857%	1	1,428	+6,463.333%
2026-02-18	0.2100	0.2100	0.2100	0.2100	-8.696%	1	1,427	+9,276.190%
2026-01-30	0.2300	0.2300	0.2300	0.2300	+4.545%	1	1,427	+8,460.870%
2026-01-26	0.2200	0.2200	0.2200	0.2200	-4.348%	1	1,427	+8,850.000%
2026-01-23	0.2300	0.2300	0.2300	0.2300	-54.000%	10	1,427	+8,460.870%
2025-12-22	0.5000	0.5000	0.5000	0.5000	-9.091%	6	1,424	+3,838.000%
2025-12-17	0.5500	0.5500	0.5500	0.5500	-8.333%	3	1,424	+3,480.000%
2025-11-26	0.6000	0.6000	0.6000	0.6000	-20.000%	1	1,421	+3,181.667%
2025-11-25	0.7000	0.8000	0.7000	0.7500	-20.213%	4	1,421	+2,525.333%
2025-11-21	0.9400	0.9400	0.9400	0.9400	+56.667%	4	1,422	+1,994.681%
2025-11-05	0.7400	0.7400	0.5800	0.6000	0.000%	10	1,422	+3,181.667%
2025-10-31	0.6000	0.6000	0.6000	0.6000	-9.091%	2	1,413	+3,181.667%
2025-10-24	0.6500	0.6600	0.6500	0.6600	-15.385%	200	1,415	+2,883.333%
2025-10-17	0.7800	0.7800	0.7800	0.7800	-21.212%	10	1,215	+2,424.359%
2025-10-10	0.9900	0.9900	0.9900	0.9900	+6.452%	1	1,225	+1,888.889%
2025-09-30	0.9300	0.9300	0.9300	0.9300	+1.087%	1	1,226	+2,017.204%
2025-09-26	0.9200	0.9200	0.9200	0.9200	+15.000%	1	1,226	+2,040.217%
2025-09-22	0.8000	0.8000	0.8000	0.8000	-18.367%	1	1,227	+2,361.250%
2025-09-19	0.9800	0.9800	0.9800	0.9800	-19.008%	2	1,226	+1,909.184%
2025-09-11	1.2100	1.2100	1.2100	1.2100	-24.845%	8	1,226	+1,527.273%
2025-09-04	1.6100	1.6100	1.6100	1.6100	-2.424%	1	1,225	+1,122.981%
2025-09-03	1.6000	1.6500	1.6000	1.6500	+292.857%	3	1,225	+1,093.333%
2025-08-26	0.4200	0.4200	0.4200	0.4200	-72.000%	1	1,223	+4,588.095%
2025-08-19	1.5000	1.5000	1.5000	1.5000	+23.967%	1	1,223	+1,212.667%
2025-08-15	1.2100	1.2100	1.2100	1.2100	+202.500%	10	1,223	+1,527.273%
2025-08-13	0.4000	0.4000	0.4000	0.4000	-63.636%	1	1,213	+4,822.500%
2025-08-12	1.1000	1.1000	1.1000	1.1000	-16.031%	3	1,212	+1,690.000%
2025-08-11	1.3100	1.3100	1.3100	1.3100	-27.222%	1	1,209	+1,403.053%
2025-08-01	1.8000	1.8000	1.8000	1.8000	+12.500%	1	1,208	+993.889%
2025-07-25	1.5500	1.6000	1.5500	1.6000	+6.667%	10	1,208	+1,130.625%
2025-07-21	1.5000	1.5000	1.5000	1.5000	0.000%	65	1,198	+1,212.667%
2025-07-09	1.5000	1.5000	1.5000	1.5000	-13.295%	1	1,147	+1,212.667%
2025-07-03	1.7300	1.7300	1.7300	1.7300	+4.848%	1	1,147	+1,038.150%
2025-07-02	1.6400	1.6500	1.6400	1.6500	+1.227%	13	1,147	+1,093.333%
2025-07-01	1.6300	1.6300	1.6300	1.6300	-6.322%	4	1,147	+1,107.975%
2025-06-27	1.7000	1.7400	1.6800	1.7400	-2.247%	10	1,147	+1,031.609%
2025-06-26	1.8400	1.8400	1.7800	1.7800	-8.247%	2	1,149	+1,006.180%
2025-06-24	1.9600	1.9600	1.9400	1.9400	-21.774%	4	1,149	+914.948%
2025-06-16	2.4200	2.4800	2.4200	2.4800	-0.402%	3	1,149	+693.952%
2025-06-11	2.6000	2.6000	2.4900	2.4900	-4.231%	62	1,149	+690.763%
2025-06-06	2.6000	2.6000	2.6000	2.6000	+10.638%	534	1,148	+657.308%
2025-06-05	2.3500	2.3500	2.3500	2.3500	-11.321%	1	1,148	+737.872%
2025-06-03	2.6500	2.6500	2.6500	2.6500	-28.378%	1	1,149	+643.019%
2025-05-30	3.0000	3.7000	3.0000	3.7000	+32.143%	18	1,149	+432.162%
2025-05-29	3.0500	3.0500	2.8000	2.8000	-28.205%	2	1,146	+603.214%
2025-05-23	3.4000	3.9000	3.4000	3.9000	+21.875%	6	1,145	+404.872%
2025-05-22	2.8500	3.2000	2.8500	3.2000	0.000%	3	1,145	+515.313%
2025-05-21	3.1000	3.2000	3.1000	3.2000	+14.286%	2	1,143	+515.313%
2025-05-20	2.8000	2.8000	2.8000	2.8000	+1.818%	1	1,142	+603.214%
2025-05-19	2.7500	2.7500	2.7500	2.7500	+1.852%	1	1,142	+616.000%
2025-05-16	2.5000	2.7000	2.5000	2.7000	+26.761%	6	1,142	+629.259%
2025-05-15	2.3000	2.6000	2.1300	2.1300	-11.250%	4	1,139	+824.413%
2025-05-14	2.5000	2.6800	2.2000	2.4000	-2.041%	40	1,139	+720.417%
2025-05-13	2.0000	2.4500	2.0000	2.4500	-19.672%	4	1,137	+703.673%
2025-05-12	3.4000	3.4000	3.0500	3.0500	-44.545%	149	1,137	+545.574%
2025-05-02	5.7000	5.7000	5.5000	5.5000	-19.118%	42	995	+258.000%
2025-04-25	6.8000	6.8000	6.8000	6.8000	+1.493%	100	994	+189.559%
2025-04-24	8.7500	8.7500	6.7000	6.7000	-51.625%	6	949	+193.881%
2025-04-21	13.8500	13.8500	13.8500	13.8500	+13.992%	4	948	+42.166%
2025-04-17	12.1500	12.1500	12.1500	12.1500	+45.335%	7	940	+62.058%
2025-04-09	26.0500	26.4000	8.3600	8.3600	-66.560%	5	940	+135.526%
2025-04-08	17.4500	25.0000	17.4500	25.0000	+31.718%	3	942	-21.240%
2025-04-07	29.0700	29.0700	18.9800	18.9800	-20.586%	43	943	+3.741%
2025-04-04	22.7500	25.7500	22.7500	23.9000	+36.806%	48	944	-17.615%
2025-04-03	16.8500	17.4700	15.4500	17.4700	+45.583%	16	952	+12.707%
2025-04-02	12.0000	12.0000	12.0000	12.0000	-10.247%	1	946	+64.083%
2025-03-31	13.9500	13.9500	13.2500	13.3700	+12.164%	5	946	+47.270%
2025-03-28	11.9200	11.9200	11.9200	11.9200	+29.144%	2	949	+65.185%
2025-03-19	9.2300	9.2300	9.2300	9.2300	-4.845%	1	949	+113.326%
2025-03-14	9.7000	9.7000	9.7000	9.7000	-4.433%	10	948	+102.990%
2025-03-12	9.8500	10.1500	9.8500	10.1500	-15.907%	3	943	+93.990%
2025-03-11	12.0700	12.0700	12.0700	12.0700	+14.952%	1	941	+63.132%
2025-03-10	9.3000	10.5000	9.3000	10.5000	+35.484%	3	940	+87.524%
2025-03-07	9.9000	9.9000	7.7500	7.7500	-18.421%	30	937	+154.065%
2025-03-06	9.5000	9.5000	9.5000	9.5000	+11.111%	1	935	+107.263%
2025-03-04	8.5500	8.5500	8.5500	8.5500	+10.323%	1	934	+130.292%
2025-02-28	8.1800	8.1800	7.7500	7.7500	-3.727%	6	933	+154.065%
2025-02-27	6.7000	8.0500	6.7000	8.0500	+18.382%	23	931	+144.596%
2025-02-26	6.3500	6.8000	6.3500	6.8000	+4.615%	2	908	+189.559%
2025-02-25	6.7000	6.7000	6.4500	6.5000	+19.266%	4	906	+202.923%
2025-02-24	5.6000	5.6000	5.4500	5.4500	+21.111%	12	906	+261.284%
2025-02-19	4.5000	4.5000	4.5000	4.5000	-33.824%	22	900	+337.556%
2025-02-07	6.8000	6.8000	6.8000	6.8000	-2.857%	80	900	+189.559%
2025-01-31	6.4000	7.0000	6.2500	7.0000	0.000%	44	900	+181.286%
2025-01-30	7.0000	7.0000	7.0000	7.0000	-6.667%	30	869	+181.286%
2025-01-28	7.5000	7.5000	7.5000	7.5000	-12.791%	1	869	+162.533%
2025-01-27	7.0000	8.6000	7.0000	8.6000	+64.751%	70	868	+128.953%
2025-01-24	5.0000	5.2200	5.0000	5.2200	+13.232%	52	804	+277.203%
2025-01-23	4.6100	4.6100	4.6100	4.6100	-25.645%	1	778	+327.115%
2025-01-16	6.2000	6.2000	6.2000	6.2000	+8.772%	20	778	+217.581%
2025-01-15	5.7000	5.7000	5.7000	5.7000	-18.571%	1	798	+245.439%
2025-01-14	7.0000	7.0000	7.0000	7.0000	-2.098%	20	797	+181.286%
2025-01-10	7.1400	7.1500	7.1400	7.1500	+27.679%	6	777	+175.385%
2025-01-07	5.6000	5.6000	5.6000	5.6000	+2.752%	1	774	+251.607%
2025-01-06	5.0000	5.5000	5.0000	5.4500	-22.143%	27	773	+261.284%
2025-01-02	7.0000	7.0000	7.0000	7.0000	-7.895%	10	751	+181.286%
2024-12-31	7.6000	7.6000	7.6000	7.6000	-1.935%	148	741	+159.079%
2024-12-30	7.7000	7.7500	7.7000	7.7500	+13.803%	208	741	+154.065%
2024-12-27	6.8100	6.8100	6.8100	6.8100	-4.085%	8	749	+189.134%
2024-12-23	7.1000	7.1000	7.1000	7.1000	-16.471%	20	751	+177.324%
2024-12-19	8.0000	8.5000	8.0000	8.5000	+10.390%	22	771	+131.647%
2024-12-18	6.7500	7.7000	6.7500	7.7000	+10.000%	2	749	+155.714%
2024-12-17	7.0000	7.0000	7.0000	7.0000	-11.392%	107	748	+181.286%
2024-12-11	7.9000	7.9000	7.9000	7.9000	-4.819%	1	753	+149.241%
2024-12-10	8.3000	8.3000	8.3000	8.3000	+7.792%	1	752	+137.229%
2024-12-09	7.2000	8.0500	7.2000	7.7000	+10.000%	76	751	+155.714%
2024-12-04	6.9000	7.0000	6.9000	7.0000	-11.392%	2	755	+181.286%
2024-11-29	7.9000	7.9000	7.9000	7.9000	-7.059%	2	754	+149.241%
2024-11-26	8.5000	8.5000	8.5000	8.5000	-10.995%	62	754	+131.647%
2024-11-20	9.5000	10.0600	9.3000	9.5500	+7.303%	51	754	+106.178%
2024-11-19	8.9000	8.9000	8.9000	8.9000	+1.714%	10	759	+121.236%
2024-11-18	8.7500	8.7500	8.7500	8.7500	-14.634%	2	749	+125.029%
2024-11-15	9.0500	10.2500	8.0700	10.2500	+25.921%	62	747	+92.098%
2024-11-14	8.0000	8.1400	8.0000	8.1400	+4.359%	2	756	+141.892%
2024-11-13	7.6000	8.1000	7.6000	7.8000	+56.000%	6	755	+152.436%
2024-11-12	7.7000	7.7000	5.0000	5.0000	-28.673%	3	750	+293.800%
2024-11-11	6.6200	7.2000	6.6200	7.0100	+16.833%	5	748	+180.884%
2024-11-08	5.5000	6.1000	5.5000	6.0000	-3.226%	1,040	745	+228.167%
2024-11-07	6.2000	6.2000	6.2000	6.2000	-4.615%	1	225	+217.581%
2024-11-06	8.1500	8.1500	6.5000	6.5000	-20.245%	18	225	+202.923%
2024-11-05	8.5000	8.5000	8.0000	8.1500	+12.414%	8	207	+141.595%
2024-11-01	8.1000	8.1000	7.2500	7.2500	-16.282%	18	199	+171.586%
2024-10-31	7.4100	8.6600	7.4100	8.6600	+25.507%	16	190	+127.367%
2024-10-30	6.6400	6.9000	6.6400	6.9000	+3.759%	102	174	+185.362%
2024-10-28	6.6500	6.6500	6.6500	6.6500	+5.556%	1	72	+196.090%
2024-10-25	6.3000	6.3000	6.3000	6.3000	-19.231%	2	71	+212.540%
2024-10-22	8.2000	8.3000	7.8000	7.8000	+4.000%	3	70	+152.436%
2024-10-21	7.4400	8.3000	7.4400	7.5000	-6.250%	23	67	+162.533%
2024-10-18	8.0000	8.0000	8.0000	8.0000	+2.564%	2	44	+146.125%
2024-10-17	7.5000	7.8000	7.5000	7.8000	+5.405%	4	43	+152.436%
2024-10-15	6.0000	7.4000	6.0000	7.4000	+34.545%	15	39	+166.081%
2024-10-14	5.5000	5.5000	5.5000	5.5000	-23.611%	1	26	+258.000%
2024-10-11	7.2300	7.2300	7.2000	7.2000	-5.013%	10	25	+173.472%
2024-10-01	7.4600	8.2000	7.4600	7.5800	+3.836%	13	26	+159.763%
2024-09-30	7.3000	7.3000	7.3000	7.3000	+12.308%	3	13	+169.726%
2024-09-27	6.5000	6.5000	6.5000	6.5000	0.000%	20	10	+202.923%