Dark

SOXS20270115C37
SOXS Jan 15 2027 37.00 Call (SOXS270115C00037000)
option OPRA

EOD

Jun 30, 2026

0.2700-75.000%(-0.8100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.3700	0.3700	0.2700	0.2700	-75.000%	2	123	0.000%
2026-06-05	1.0800	1.0800	1.0800	1.0800	+1.887%	2	122	-75.000%
2026-06-01	1.0600	1.0600	1.0600	1.0600	+23.256%	10	131	-74.528%
2026-05-29	0.8200	0.9500	0.8100	0.8600	+11.688%	71	131	-68.605%
2026-05-28	0.9000	0.9000	0.7700	0.7700	-55.491%	15	62	-64.935%
2026-05-15	1.7300	1.7300	1.7300	1.7300	+28.148%	2	48	-84.393%
2026-05-13	1.4100	1.4100	1.2700	1.3500	-10.596%	16	47	-80.000%
2026-05-12	1.5000	1.5100	1.5000	1.5100	-14.689%	2	50	-82.119%
2026-05-07	1.7800	1.8600	1.5600	1.7700	-11.940%	73	50	-84.746%
2026-05-05	2.1700	2.1700	2.0100	2.0100	-19.600%	2	44	-86.567%
2026-05-04	2.5000	2.5000	2.5000	2.5000	-30.748%	1	44	-89.200%
2026-04-28	3.6100	3.6100	3.6100	3.6100	+1.690%	100	44	-92.521%
2026-04-23	3.4500	3.5500	3.4500	3.5500	-17.056%	42	144	-92.394%
2026-04-21	4.2800	4.2900	4.1500	4.2800	-9.514%	40	108	-93.692%
2026-04-20	4.7000	4.7300	4.7000	4.7300	-36.510%	2	108	-94.292%
2026-04-10	7.4500	7.4500	7.4500	7.4500	-53.086%	6	107	-96.376%
2026-04-02	18.5000	18.5000	14.6000	15.8800	+3.995%	9	102	-98.300%
2026-04-01	15.2700	15.2700	15.2700	15.2700	-40.352%	2	102	-98.232%
2026-03-30	25.0800	25.6000	25.0800	25.6000	+52.381%	2	101	-98.945%
2026-03-16	16.8000	16.8000	16.8000	16.8000	+5,500.000%	100	100	-98.393%
2026-03-03	0.3000	0.3000	0.3000	0.3000	+66.667%	2	288	-10.000%
2026-02-27	0.1700	0.1800	0.1700	0.1800	0.000%	13	288	+50.000%
2026-02-26	0.1800	0.1800	0.1800	0.1800	0.000%	5	300	+50.000%
2026-02-13	0.1900	0.1900	0.1800	0.1800	-14.286%	6	306	+50.000%
2026-01-26	0.3000	0.3000	0.2100	0.2100	-36.364%	4	306	+28.571%
2026-01-14	0.4000	0.4000	0.3300	0.3300	-2.941%	52	308	-18.182%
2026-01-12	0.3000	0.3900	0.3000	0.3400	-15.000%	15	308	-20.588%
2026-01-05	0.4000	0.4000	0.4000	0.4000	0.000%	9	288	-32.500%
2026-01-02	0.4000	0.4000	0.4000	0.4000	-65.517%	4	288	-32.500%
2025-12-29	1.1600	1.1600	1.1600	1.1600	+75.758%	6	288	-76.724%
2025-12-22	0.6600	0.6600	0.6600	0.6600	+10.000%	1	294	-59.091%
2025-12-04	0.6000	0.6000	0.6000	0.6000	+15.385%	1	293	-55.000%
2025-12-03	0.6000	0.6000	0.5200	0.5200	-5.455%	3	292	-48.077%
2025-12-02	0.5500	0.5500	0.5500	0.5500	-21.429%	1	289	-50.909%
2025-11-17	0.7000	0.7000	0.7000	0.7000	-30.000%	5	288	-61.429%
2025-11-13	1.0000	1.0000	1.0000	1.0000	+81.818%	24	285	-73.000%
2025-10-31	0.5500	0.5500	0.5500	0.5500	-8.333%	1	261	-50.909%
2025-10-29	0.5900	0.6000	0.5900	0.6000	0.000%	2	261	-55.000%
2025-10-24	0.6000	0.6000	0.6000	0.6000	-20.000%	1	259	-55.000%
2025-10-20	0.7500	0.7500	0.7500	0.7500	+22.951%	1	258	-64.000%
2025-10-06	0.6200	0.6200	0.6100	0.6100	-45.045%	30	257	-55.738%
2025-09-17	1.1100	1.1100	1.1100	1.1100	-10.484%	1	265	-75.676%
2025-09-10	1.2100	1.2400	1.2100	1.2400	-6.061%	2	266	-78.226%
2025-09-08	1.3200	1.3200	1.3200	1.3200	-10.204%	6	265	-79.545%
2025-09-04	1.4700	1.4700	1.4700	1.4700	-5.161%	1	265	-81.633%
2025-09-03	1.5500	1.5500	1.5500	1.5500	+12.319%	1	264	-82.581%
2025-08-25	1.4000	1.4000	1.3800	1.3800	+2.985%	4	264	-80.435%
2025-08-22	1.3400	1.3400	1.3400	1.3400	-16.250%	2	264	-79.851%
2025-08-21	1.6000	1.6000	1.6000	1.6000	-1.840%	1	266	-83.125%
2025-08-20	1.7000	1.7000	1.6300	1.6300	+9.396%	3	265	-83.436%
2025-08-19	1.3500	1.4900	1.3500	1.4900	+19.200%	2	262	-81.879%
2025-08-12	1.2500	1.2500	1.2500	1.2500	-28.571%	1	262	-78.400%
2025-08-01	1.7500	1.7500	1.7500	1.7500	+20.690%	1	262	-84.571%
2025-07-31	1.3500	1.4500	1.3500	1.4500	-8.228%	2	262	-81.379%
2025-07-23	1.5600	1.5800	1.5600	1.5800	+1.935%	3	261	-82.911%
2025-07-22	1.5500	1.5500	1.5500	1.5500	+9.155%	1	260	-82.581%
2025-07-21	1.5100	1.5100	1.4200	1.4200	-5.333%	2	259	-80.986%
2025-07-17	1.5000	1.5000	1.5000	1.5000	0.000%	1	258	-82.000%
2025-07-16	1.4000	1.5000	1.4000	1.5000	+12.782%	4	259	-82.000%
2025-07-15	1.3300	1.3300	1.3300	1.3300	-3.623%	1	256	-79.699%
2025-07-14	1.5000	1.5000	1.3800	1.3800	-4.167%	4	256	-80.435%
2025-07-09	1.4700	1.4700	1.4300	1.4400	-12.195%	4	253	-81.250%
2025-07-02	1.7500	1.7500	1.6100	1.6400	-6.286%	9	253	-83.537%
2025-07-01	1.7500	1.7500	1.7500	1.7500	0.000%	2	253	-84.571%
2025-06-27	1.8100	1.8100	1.7500	1.7500	0.000%	5	255	-84.571%
2025-06-26	1.8000	1.8000	1.7500	1.7500	-25.532%	34	255	-84.571%
2025-06-23	2.5000	2.5000	2.3500	2.3500	+2.620%	2	286	-88.511%
2025-06-18	2.4300	2.4300	2.2900	2.2900	+0.881%	3	286	-88.210%
2025-06-10	2.4600	2.4600	2.2700	2.2700	-6.198%	6	286	-88.106%
2025-06-09	2.3500	2.4200	2.2400	2.4200	+8.520%	8	286	-88.843%
2025-06-05	2.2300	2.2300	2.2300	2.2300	-4.701%	2	291	-87.892%
2025-06-04	2.3100	2.3400	2.3100	2.3400	-16.429%	3	291	-88.462%
2025-06-03	2.6100	2.8000	2.4500	2.8000	-16.168%	6	291	-90.357%
2025-06-02	3.3400	3.3400	3.3400	3.3400	+4.375%	1	289	-91.916%
2025-05-21	2.8100	3.2000	2.8100	3.2000	+33.333%	6	288	-91.563%
2025-05-16	2.4000	2.4000	2.4000	2.4000	-0.826%	2	290	-88.750%
2025-05-13	2.5500	2.5500	2.4200	2.4200	-17.687%	3	290	-88.843%
2025-05-12	3.2500	3.3500	2.9400	2.9400	-39.381%	7	292	-90.816%
2025-05-09	4.8500	4.8500	4.8500	4.8500	+3.191%	10	297	-94.433%
2025-05-08	4.7000	4.7000	4.7000	4.7000	-21.667%	1	298	-94.255%
2025-05-07	6.0000	6.0000	6.0000	6.0000	0.000%	1	298	-95.500%
2025-05-06	6.0000	6.0000	6.0000	6.0000	+20.000%	1	298	-95.500%
2025-05-02	5.3700	5.3700	5.0000	5.0000	-13.793%	18	297	-94.600%
2025-05-01	6.4000	6.4000	5.8000	5.8000	-1.695%	2	291	-95.345%
2025-04-25	6.3000	6.3000	5.9000	5.9000	-11.940%	6	291	-95.424%
2025-04-24	7.8000	7.8000	6.7000	6.7000	-16.770%	4	293	-95.970%
2025-04-14	8.0500	8.0500	8.0500	8.0500	-13.996%	1	293	-96.646%
2025-04-09	25.7000	25.7000	9.3600	9.3600	-67.724%	7	293	-97.115%
2025-04-08	29.7400	29.7500	29.0000	29.0000	+27.193%	9	300	-99.069%
2025-04-07	30.0500	32.2300	22.8000	22.8000	-4.682%	45	309	-98.816%
2025-04-04	23.1000	25.3000	22.2000	23.9200	+39.475%	108	329	-98.871%
2025-04-03	16.7500	17.4500	16.3500	17.1500	+27.037%	49	371	-98.426%
2025-03-31	13.5000	13.5000	13.5000	13.5000	+52.542%	10	393	-98.000%
2025-03-26	8.8600	8.8600	8.5700	8.8500	+18.474%	3	402	-96.949%
2025-03-24	7.4700	7.4700	7.4700	7.4700	-17.000%	1	402	-96.386%
2025-03-21	9.0000	9.0000	9.0000	9.0000	-11.765%	2	403	-97.000%
2025-03-12	9.7500	10.3000	9.7500	10.2000	-13.559%	6	402	-97.353%
2025-03-11	11.0800	11.8000	11.0800	11.8000	+14.898%	4	405	-97.712%
2025-03-10	9.0000	10.5000	9.0000	10.2700	+35.667%	35	404	-97.371%
2025-03-07	8.5500	8.8000	7.5700	7.5700	-18.602%	10	398	-96.433%
2025-03-06	9.0000	9.3000	9.0000	9.3000	+14.815%	4	392	-97.097%
2025-03-05	8.2000	8.2000	8.1000	8.1000	+9.164%	11	392	-96.667%
2025-03-04	8.7000	9.3400	7.4200	7.4200	-12.189%	22	381	-96.361%
2025-03-03	7.5000	8.8000	7.5000	8.4500	+15.753%	7	364	-96.805%
2025-02-28	7.7000	7.9000	7.2000	7.3000	-7.595%	24	357	-96.301%
2025-02-27	7.2500	7.9000	7.2000	7.9000	+36.678%	11	349	-96.582%
2025-02-26	5.8400	5.8400	5.7800	5.7800	-11.077%	4	340	-95.329%
2025-02-25	6.6000	6.7000	6.0500	6.5000	+12.069%	36	336	-95.846%
2025-02-24	5.0000	5.8000	4.9100	5.8000	+16.000%	57	306	-95.345%
2025-02-21	4.9300	5.5000	4.8100	5.0000	-11.032%	32	256	-94.600%
2025-02-13	5.6200	5.6200	5.6200	5.6200	+6.038%	1	243	-95.196%
2025-02-10	5.3000	5.3000	5.3000	5.3000	-18.462%	2	243	-94.906%
2025-02-07	5.8500	6.8000	5.8500	6.5000	+18.182%	80	241	-95.846%
2025-02-06	5.5000	5.9500	5.5000	5.5000	-15.385%	13	202	-95.091%
2025-02-05	6.5000	6.5000	6.5000	6.5000	-4.552%	1	189	-95.846%
2025-02-04	7.2500	7.2500	6.8100	6.8100	+6.075%	2	190	-96.035%
2025-01-31	5.9500	6.4200	5.9500	6.4200	-2.727%	16	188	-95.794%
2025-01-30	6.6000	6.6000	6.6000	6.6000	-18.519%	11	169	-95.909%
2025-01-28	8.1000	8.1000	8.1000	8.1000	-0.978%	4	169	-96.667%
2025-01-27	6.0000	8.2000	6.0000	8.1800	+66.939%	128	173	-96.699%
2025-01-24	4.8000	4.9000	4.8000	4.9000	+5.832%	4	58	-94.490%
2025-01-23	4.5000	4.7000	4.5000	4.6300	-16.275%	3	56	-94.168%
2025-01-16	5.5300	5.5300	5.5300	5.5300	-18.676%	1	53	-95.118%
2025-01-10	6.0000	6.8000	6.0000	6.8000	+18.881%	12	54	-96.029%
2025-01-08	5.8000	6.2000	5.7200	5.7200	+14.400%	6	42	-95.280%
2025-01-06	4.5000	5.0000	4.5000	5.0000	-34.211%	5	42	-94.600%
2024-12-31	6.6000	7.6000	6.6000	7.6000	+18.750%	4	35	-96.447%
2024-12-27	6.4000	6.4000	6.4000	6.4000	-20.100%	2	35	-95.781%
2024-12-19	8.0100	8.0100	8.0100	8.0100	+43.548%	10	34	-96.629%
2024-12-17	5.0300	5.5800	5.0300	5.5800	-8.525%	3	24	-95.161%
2024-12-13	6.6500	6.6500	6.1000	6.1000	-20.261%	4	21	-95.574%
2024-12-11	7.6500	7.6500	7.6500	7.6500	-6.707%	1	21	-96.471%
2024-12-10	7.5000	8.2000	7.0800	8.2000	+22.388%	11	20	-96.707%
2024-12-06	6.5000	6.7000	6.5000	6.7000	-6.944%	4	11	-95.970%
2024-12-05	7.2000	7.2000	7.2000	7.2000	-3.872%	1	9	-96.250%
2024-11-27	8.6000	8.6000	7.4900	7.4900	-18.587%	6	3	-96.395%
2024-11-20	9.2000	9.2000	9.2000	9.2000	+4.545%	1	3	-97.065%
2024-11-19	8.5000	8.8000	8.5000	8.8000	0.000%	2	2	-96.932%