Dark

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

EOD

Aug 21, 2026

19.00-7.090%(-1.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	19.2500	19.2500	19.0000	19.0000	-7.090%	3	3	0.000%
2026-08-19	19.7300	20.4500	19.7300	20.4500	+60.392%	4	4	-7.090%
2026-08-17	12.7500	12.7500	12.7500	12.7500	-59.524%	1	3	+49.020%
2026-07-17	31.5000	31.5000	31.5000	31.5000	+1.613%	2	2	-39.683%
2026-07-16	31.0000	31.0000	31.0000	31.0000	+7,280.952%	2	2	-38.710%
2026-07-13	0.4400	0.4400	0.4200	0.4200	+55.556%	2	122	+4,423.810%
2026-06-30	0.3700	0.3700	0.2700	0.2700	-75.000%	2	123	+6,937.037%
2026-06-05	1.0800	1.0800	1.0800	1.0800	+1.887%	2	122	+1,659.259%
2026-06-01	1.0600	1.0600	1.0600	1.0600	+23.256%	10	131	+1,692.453%
2026-05-29	0.8200	0.9500	0.8100	0.8600	+11.688%	71	131	+2,109.302%
2026-05-28	0.9000	0.9000	0.7700	0.7700	-55.491%	15	62	+2,367.532%
2026-05-15	1.7300	1.7300	1.7300	1.7300	+28.148%	2	48	+998.266%
2026-05-13	1.4100	1.4100	1.2700	1.3500	-10.596%	16	47	+1,307.407%
2026-05-12	1.5000	1.5100	1.5000	1.5100	-14.689%	2	50	+1,158.278%
2026-05-07	1.7800	1.8600	1.5600	1.7700	-11.940%	73	50	+973.446%
2026-05-05	2.1700	2.1700	2.0100	2.0100	-19.600%	2	44	+845.274%
2026-05-04	2.5000	2.5000	2.5000	2.5000	-30.748%	1	44	+660.000%
2026-04-28	3.6100	3.6100	3.6100	3.6100	+1.690%	100	44	+426.316%
2026-04-23	3.4500	3.5500	3.4500	3.5500	-17.056%	42	144	+435.211%
2026-04-21	4.2800	4.2900	4.1500	4.2800	-9.514%	40	108	+343.925%
2026-04-20	4.7000	4.7300	4.7000	4.7300	-36.510%	2	108	+301.691%
2026-04-10	7.4500	7.4500	7.4500	7.4500	-53.086%	6	107	+155.034%
2026-04-02	18.5000	18.5000	14.6000	15.8800	+3.995%	9	102	+19.647%
2026-04-01	15.2700	15.2700	15.2700	15.2700	-40.352%	2	102	+24.427%
2026-03-30	25.0800	25.6000	25.0800	25.6000	+52.381%	2	101	-25.781%
2026-03-16	16.8000	16.8000	16.8000	16.8000	+5,500.000%	100	100	+13.095%
2026-03-03	0.3000	0.3000	0.3000	0.3000	+66.667%	2	288	+6,233.333%
2026-02-27	0.1700	0.1800	0.1700	0.1800	0.000%	13	288	+10,455.556%
2026-02-26	0.1800	0.1800	0.1800	0.1800	0.000%	5	300	+10,455.556%
2026-02-13	0.1900	0.1900	0.1800	0.1800	-14.286%	6	306	+10,455.556%
2026-01-26	0.3000	0.3000	0.2100	0.2100	-36.364%	4	306	+8,947.619%
2026-01-14	0.4000	0.4000	0.3300	0.3300	-2.941%	52	308	+5,657.576%
2026-01-12	0.3000	0.3900	0.3000	0.3400	-15.000%	15	308	+5,488.235%
2026-01-05	0.4000	0.4000	0.4000	0.4000	0.000%	9	288	+4,650.000%
2026-01-02	0.4000	0.4000	0.4000	0.4000	-65.517%	4	288	+4,650.000%
2025-12-29	1.1600	1.1600	1.1600	1.1600	+75.758%	6	288	+1,537.931%
2025-12-22	0.6600	0.6600	0.6600	0.6600	+10.000%	1	294	+2,778.788%
2025-12-04	0.6000	0.6000	0.6000	0.6000	+15.385%	1	293	+3,066.667%
2025-12-03	0.6000	0.6000	0.5200	0.5200	-5.455%	3	292	+3,553.846%
2025-12-02	0.5500	0.5500	0.5500	0.5500	-21.429%	1	289	+3,354.545%
2025-11-17	0.7000	0.7000	0.7000	0.7000	-30.000%	5	288	+2,614.286%
2025-11-13	1.0000	1.0000	1.0000	1.0000	+81.818%	24	285	+1,800.000%
2025-10-31	0.5500	0.5500	0.5500	0.5500	-8.333%	1	261	+3,354.545%
2025-10-29	0.5900	0.6000	0.5900	0.6000	0.000%	2	261	+3,066.667%
2025-10-24	0.6000	0.6000	0.6000	0.6000	-20.000%	1	259	+3,066.667%
2025-10-20	0.7500	0.7500	0.7500	0.7500	+22.951%	1	258	+2,433.333%
2025-10-06	0.6200	0.6200	0.6100	0.6100	-45.045%	30	257	+3,014.754%
2025-09-17	1.1100	1.1100	1.1100	1.1100	-10.484%	1	265	+1,611.712%
2025-09-10	1.2100	1.2400	1.2100	1.2400	-6.061%	2	266	+1,432.258%
2025-09-08	1.3200	1.3200	1.3200	1.3200	-10.204%	6	265	+1,339.394%
2025-09-04	1.4700	1.4700	1.4700	1.4700	-5.161%	1	265	+1,192.517%
2025-09-03	1.5500	1.5500	1.5500	1.5500	+12.319%	1	264	+1,125.806%
2025-08-25	1.4000	1.4000	1.3800	1.3800	+2.985%	4	264	+1,276.812%
2025-08-22	1.3400	1.3400	1.3400	1.3400	-16.250%	2	264	+1,317.910%
2025-08-21	1.6000	1.6000	1.6000	1.6000	-1.840%	1	266	+1,087.500%
2025-08-20	1.7000	1.7000	1.6300	1.6300	+9.396%	3	265	+1,065.644%
2025-08-19	1.3500	1.4900	1.3500	1.4900	+19.200%	2	262	+1,175.168%
2025-08-12	1.2500	1.2500	1.2500	1.2500	-28.571%	1	262	+1,420.000%
2025-08-01	1.7500	1.7500	1.7500	1.7500	+20.690%	1	262	+985.714%
2025-07-31	1.3500	1.4500	1.3500	1.4500	-8.228%	2	262	+1,210.345%
2025-07-23	1.5600	1.5800	1.5600	1.5800	+1.935%	3	261	+1,102.532%
2025-07-22	1.5500	1.5500	1.5500	1.5500	+9.155%	1	260	+1,125.806%
2025-07-21	1.5100	1.5100	1.4200	1.4200	-5.333%	2	259	+1,238.028%
2025-07-17	1.5000	1.5000	1.5000	1.5000	0.000%	1	258	+1,166.667%
2025-07-16	1.4000	1.5000	1.4000	1.5000	+12.782%	4	259	+1,166.667%
2025-07-15	1.3300	1.3300	1.3300	1.3300	-3.623%	1	256	+1,328.571%
2025-07-14	1.5000	1.5000	1.3800	1.3800	-4.167%	4	256	+1,276.812%
2025-07-09	1.4700	1.4700	1.4300	1.4400	-12.195%	4	253	+1,219.444%
2025-07-02	1.7500	1.7500	1.6100	1.6400	-6.286%	9	253	+1,058.537%
2025-07-01	1.7500	1.7500	1.7500	1.7500	0.000%	2	253	+985.714%
2025-06-27	1.8100	1.8100	1.7500	1.7500	0.000%	5	255	+985.714%
2025-06-26	1.8000	1.8000	1.7500	1.7500	-25.532%	34	255	+985.714%
2025-06-23	2.5000	2.5000	2.3500	2.3500	+2.620%	2	286	+708.511%
2025-06-18	2.4300	2.4300	2.2900	2.2900	+0.881%	3	286	+729.694%
2025-06-10	2.4600	2.4600	2.2700	2.2700	-6.198%	6	286	+737.004%
2025-06-09	2.3500	2.4200	2.2400	2.4200	+8.520%	8	286	+685.124%
2025-06-05	2.2300	2.2300	2.2300	2.2300	-4.701%	2	291	+752.018%
2025-06-04	2.3100	2.3400	2.3100	2.3400	-16.429%	3	291	+711.966%
2025-06-03	2.6100	2.8000	2.4500	2.8000	-16.168%	6	291	+578.571%
2025-06-02	3.3400	3.3400	3.3400	3.3400	+4.375%	1	289	+468.862%
2025-05-21	2.8100	3.2000	2.8100	3.2000	+33.333%	6	288	+493.750%
2025-05-16	2.4000	2.4000	2.4000	2.4000	-0.826%	2	290	+691.667%
2025-05-13	2.5500	2.5500	2.4200	2.4200	-17.687%	3	290	+685.124%
2025-05-12	3.2500	3.3500	2.9400	2.9400	-39.381%	7	292	+546.259%
2025-05-09	4.8500	4.8500	4.8500	4.8500	+3.191%	10	297	+291.753%
2025-05-08	4.7000	4.7000	4.7000	4.7000	-21.667%	1	298	+304.255%
2025-05-07	6.0000	6.0000	6.0000	6.0000	0.000%	1	298	+216.667%
2025-05-06	6.0000	6.0000	6.0000	6.0000	+20.000%	1	298	+216.667%
2025-05-02	5.3700	5.3700	5.0000	5.0000	-13.793%	18	297	+280.000%
2025-05-01	6.4000	6.4000	5.8000	5.8000	-1.695%	2	291	+227.586%
2025-04-25	6.3000	6.3000	5.9000	5.9000	-11.940%	6	291	+222.034%
2025-04-24	7.8000	7.8000	6.7000	6.7000	-16.770%	4	293	+183.582%
2025-04-14	8.0500	8.0500	8.0500	8.0500	-13.996%	1	293	+136.025%
2025-04-09	25.7000	25.7000	9.3600	9.3600	-67.724%	7	293	+102.991%
2025-04-08	29.7400	29.7500	29.0000	29.0000	+27.193%	9	300	-34.483%
2025-04-07	30.0500	32.2300	22.8000	22.8000	-4.682%	45	309	-16.667%
2025-04-04	23.1000	25.3000	22.2000	23.9200	+39.475%	108	329	-20.569%
2025-04-03	16.7500	17.4500	16.3500	17.1500	+27.037%	49	371	+10.787%
2025-03-31	13.5000	13.5000	13.5000	13.5000	+52.542%	10	393	+40.741%
2025-03-26	8.8600	8.8600	8.5700	8.8500	+18.474%	3	402	+114.689%
2025-03-24	7.4700	7.4700	7.4700	7.4700	-17.000%	1	402	+154.351%
2025-03-21	9.0000	9.0000	9.0000	9.0000	-11.765%	2	403	+111.111%
2025-03-12	9.7500	10.3000	9.7500	10.2000	-13.559%	6	402	+86.275%
2025-03-11	11.0800	11.8000	11.0800	11.8000	+14.898%	4	405	+61.017%
2025-03-10	9.0000	10.5000	9.0000	10.2700	+35.667%	35	404	+85.005%
2025-03-07	8.5500	8.8000	7.5700	7.5700	-18.602%	10	398	+150.991%
2025-03-06	9.0000	9.3000	9.0000	9.3000	+14.815%	4	392	+104.301%
2025-03-05	8.2000	8.2000	8.1000	8.1000	+9.164%	11	392	+134.568%
2025-03-04	8.7000	9.3400	7.4200	7.4200	-12.189%	22	381	+156.065%
2025-03-03	7.5000	8.8000	7.5000	8.4500	+15.753%	7	364	+124.852%
2025-02-28	7.7000	7.9000	7.2000	7.3000	-7.595%	24	357	+160.274%
2025-02-27	7.2500	7.9000	7.2000	7.9000	+36.678%	11	349	+140.506%
2025-02-26	5.8400	5.8400	5.7800	5.7800	-11.077%	4	340	+228.720%
2025-02-25	6.6000	6.7000	6.0500	6.5000	+12.069%	36	336	+192.308%
2025-02-24	5.0000	5.8000	4.9100	5.8000	+16.000%	57	306	+227.586%
2025-02-21	4.9300	5.5000	4.8100	5.0000	-11.032%	32	256	+280.000%
2025-02-13	5.6200	5.6200	5.6200	5.6200	+6.038%	1	243	+238.078%
2025-02-10	5.3000	5.3000	5.3000	5.3000	-18.462%	2	243	+258.491%
2025-02-07	5.8500	6.8000	5.8500	6.5000	+18.182%	80	241	+192.308%
2025-02-06	5.5000	5.9500	5.5000	5.5000	-15.385%	13	202	+245.455%
2025-02-05	6.5000	6.5000	6.5000	6.5000	-4.552%	1	189	+192.308%
2025-02-04	7.2500	7.2500	6.8100	6.8100	+6.075%	2	190	+179.001%
2025-01-31	5.9500	6.4200	5.9500	6.4200	-2.727%	16	188	+195.950%
2025-01-30	6.6000	6.6000	6.6000	6.6000	-18.519%	11	169	+187.879%
2025-01-28	8.1000	8.1000	8.1000	8.1000	-0.978%	4	169	+134.568%
2025-01-27	6.0000	8.2000	6.0000	8.1800	+66.939%	128	173	+132.274%
2025-01-24	4.8000	4.9000	4.8000	4.9000	+5.832%	4	58	+287.755%
2025-01-23	4.5000	4.7000	4.5000	4.6300	-16.275%	3	56	+310.367%
2025-01-16	5.5300	5.5300	5.5300	5.5300	-18.676%	1	53	+243.580%
2025-01-10	6.0000	6.8000	6.0000	6.8000	+18.881%	12	54	+179.412%
2025-01-08	5.8000	6.2000	5.7200	5.7200	+14.400%	6	42	+232.168%
2025-01-06	4.5000	5.0000	4.5000	5.0000	-34.211%	5	42	+280.000%
2024-12-31	6.6000	7.6000	6.6000	7.6000	+18.750%	4	35	+150.000%
2024-12-27	6.4000	6.4000	6.4000	6.4000	-20.100%	2	35	+196.875%
2024-12-19	8.0100	8.0100	8.0100	8.0100	+43.548%	10	34	+137.203%
2024-12-17	5.0300	5.5800	5.0300	5.5800	-8.525%	3	24	+240.502%
2024-12-13	6.6500	6.6500	6.1000	6.1000	-20.261%	4	21	+211.475%
2024-12-11	7.6500	7.6500	7.6500	7.6500	-6.707%	1	21	+148.366%
2024-12-10	7.5000	8.2000	7.0800	8.2000	+22.388%	11	20	+131.707%
2024-12-06	6.5000	6.7000	6.5000	6.7000	-6.944%	4	11	+183.582%
2024-12-05	7.2000	7.2000	7.2000	7.2000	-3.872%	1	9	+163.889%
2024-11-27	8.6000	8.6000	7.4900	7.4900	-18.587%	6	3	+153.672%
2024-11-20	9.2000	9.2000	9.2000	9.2000	+4.545%	1	3	+106.522%
2024-11-19	8.5000	8.8000	8.5000	8.8000	0.000%	2	2	+115.909%