SOXS270115C00037000
SOXS Jan 15 2027 37.00 Call
optionOPRA
EODOct 15, 2026
14.08USD+38.719%(+3.93)3Vol82OI
SOXS270115C00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 15.2800 | 15.2800 | 14.0800 | 14.0800 | +38.719% | 3 | 81 | 0.000% |
| 2026-10-14 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +12.778% | 1 | 81 | +38.719% |
| 2026-10-13 | 8.7500 | 9.8000 | 8.7500 | 9.0000 | +9.756% | 12 | 83 | +56.444% |
| 2026-10-12 | 8.2000 | 8.3000 | 8.0500 | 8.2000 | +16.976% | 9 | 80 | +71.707% |
| 2026-10-08 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +30.297% | 4 | 76 | +100.856% |
| 2026-10-07 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +9.796% | 1 | 75 | +161.710% |
| 2026-10-05 | 4.9400 | 4.9400 | 4.9000 | 4.9000 | -30.986% | 2 | 74 | +187.347% |
| 2026-09-25 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -14.458% | 10 | 64 | +98.310% |
| 2026-09-24 | 9.0400 | 9.0500 | 8.3000 | 8.3000 | 0.000% | 21 | 44 | +69.639% |
| 2026-09-23 | 7.5000 | 8.5500 | 7.5000 | 8.3000 | +2.469% | 31 | 20 | +69.639% |
| 2026-09-22 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -7.955% | 10 | 22 | +73.827% |
| 2026-09-21 | 9.7500 | 9.9400 | 8.8000 | 8.8000 | -39.310% | 24 | 8 | +60.000% |
| 2026-09-17 | 14.7000 | 14.7000 | 14.5000 | 14.5000 | -23.684% | 10 | 3 | -2.897% |
| 2026-08-21 | 19.2500 | 19.2500 | 19.0000 | 19.0000 | -7.090% | 3 | 4 | -25.895% |
| 2026-08-19 | 19.7300 | 20.4500 | 19.7300 | 20.4500 | +60.392% | 4 | 3 | -31.149% |
| 2026-08-17 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -59.524% | 1 | 2 | +10.431% |
| 2026-07-17 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +1.613% | 2 | 2 | -55.302% |
| 2026-07-16 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +7280.952% | 2 | 2 | -54.581% |
| 2026-07-13 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | +55.556% | 2 | 122 | +3252.381% |
| 2026-06-30 | 0.3700 | 0.3700 | 0.2700 | 0.2700 | -75.000% | 2 | 122 | +5114.815% |
| 2026-06-05 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +1.887% | 2 | 122 | +1203.704% |
| 2026-06-01 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +23.256% | 10 | 131 | +1228.302% |
| 2026-05-29 | 0.8200 | 0.9500 | 0.8100 | 0.8600 | +11.688% | 71 | 62 | +1537.209% |
| 2026-05-28 | 0.9000 | 0.9000 | 0.7700 | 0.7700 | -55.491% | 15 | 48 | +1728.571% |
| 2026-05-15 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +28.148% | 2 | 47 | +713.873% |
| 2026-05-13 | 1.4100 | 1.4100 | 1.2700 | 1.3500 | -10.596% | 16 | 47 | +942.963% |
| 2026-05-12 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | -14.689% | 2 | 45 | +832.450% |
| 2026-05-07 | 1.7800 | 1.8600 | 1.5600 | 1.7700 | -11.940% | 73 | 44 | +695.480% |
| 2026-05-05 | 2.1700 | 2.1700 | 2.0100 | 2.0100 | -19.600% | 2 | 44 | +600.498% |
| 2026-05-04 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -30.748% | 1 | 44 | +463.200% |
| 2026-04-28 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +1.690% | 100 | 144 | +290.028% |
| 2026-04-23 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | -17.056% | 42 | 144 | +296.620% |
| 2026-04-21 | 4.2800 | 4.2900 | 4.1500 | 4.2800 | -9.514% | 40 | 108 | +228.972% |
| 2026-04-20 | 4.7000 | 4.7300 | 4.7000 | 4.7300 | -36.510% | 2 | 107 | +197.674% |
| 2026-04-10 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -53.086% | 6 | 107 | +88.993% |
| 2026-04-02 | 18.5000 | 18.5000 | 14.6000 | 15.8800 | +3.995% | 9 | 102 | -11.335% |
| 2026-04-01 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | -40.352% | 2 | 102 | -7.793% |
| 2026-03-30 | 25.0800 | 25.6000 | 25.0800 | 25.6000 | +52.381% | 2 | 101 | -45.000% |
| 2026-03-16 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +5500.000% | 100 | 100 | -16.190% |
| 2026-03-03 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +66.667% | 2 | 288 | +4593.333% |
| 2026-02-27 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.000% | 13 | 288 | +7722.222% |
| 2026-02-26 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 5 | 300 | +7722.222% |
| 2026-02-13 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -14.286% | 6 | 306 | +7722.222% |
| 2026-01-26 | 0.3000 | 0.3000 | 0.2100 | 0.2100 | -36.364% | 4 | 306 | +6604.762% |
| 2026-01-14 | 0.4000 | 0.4000 | 0.3300 | 0.3300 | -2.941% | 52 | 308 | +4166.667% |
| 2026-01-12 | 0.3000 | 0.3900 | 0.3000 | 0.3400 | -15.000% | 15 | 308 | +4041.176% |
| 2026-01-05 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 9 | 288 | +3420.000% |
| 2026-01-02 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -65.517% | 4 | 288 | +3420.000% |
| 2025-12-29 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +75.758% | 6 | 288 | +1113.793% |
| 2025-12-22 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +10.000% | 1 | 294 | +2033.333% |
| 2025-12-04 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +15.385% | 1 | 293 | +2246.667% |
| 2025-12-03 | 0.6000 | 0.6000 | 0.5200 | 0.5200 | -5.455% | 3 | 292 | +2607.692% |
| 2025-12-02 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -21.429% | 1 | 289 | +2460.000% |
| 2025-11-17 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -30.000% | 5 | 288 | +1911.429% |
| 2025-11-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +81.818% | 24 | 285 | +1308.000% |
| 2025-10-31 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 1 | 261 | +2460.000% |
| 2025-10-29 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.000% | 2 | 261 | +2246.667% |
| 2025-10-24 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -20.000% | 1 | 259 | +2246.667% |
| 2025-10-20 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +22.951% | 1 | 258 | +1777.333% |
| 2025-10-06 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | -45.045% | 30 | 257 | +2208.197% |
| 2025-09-17 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -10.484% | 1 | 265 | +1168.468% |
| 2025-09-10 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | -6.061% | 2 | 266 | +1035.484% |
| 2025-09-08 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -10.204% | 6 | 265 | +966.667% |
| 2025-09-04 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -5.161% | 1 | 265 | +857.823% |
| 2025-09-03 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +12.319% | 1 | 264 | +808.387% |
| 2025-08-25 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | +2.985% | 4 | 264 | +920.290% |
| 2025-08-22 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -16.250% | 2 | 264 | +950.746% |
| 2025-08-21 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -1.840% | 1 | 266 | +780.000% |
| 2025-08-20 | 1.7000 | 1.7000 | 1.6300 | 1.6300 | +9.396% | 3 | 265 | +763.804% |
| 2025-08-19 | 1.3500 | 1.4900 | 1.3500 | 1.4900 | +19.200% | 2 | 262 | +844.966% |
| 2025-08-12 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -28.571% | 1 | 262 | +1026.400% |
| 2025-08-01 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +20.690% | 1 | 262 | +704.571% |
| 2025-07-31 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | -8.228% | 2 | 262 | +871.034% |
| 2025-07-23 | 1.5600 | 1.5800 | 1.5600 | 1.5800 | +1.935% | 3 | 261 | +791.139% |
| 2025-07-22 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +9.155% | 1 | 260 | +808.387% |
| 2025-07-21 | 1.5100 | 1.5100 | 1.4200 | 1.4200 | -5.333% | 2 | 259 | +891.549% |
| 2025-07-17 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 1 | 258 | +838.667% |
| 2025-07-16 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | +12.782% | 4 | 259 | +838.667% |
| 2025-07-15 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -3.623% | 1 | 256 | +958.647% |
| 2025-07-14 | 1.5000 | 1.5000 | 1.3800 | 1.3800 | -4.167% | 4 | 256 | +920.290% |
| 2025-07-09 | 1.4700 | 1.4700 | 1.4300 | 1.4400 | -12.195% | 4 | 253 | +877.778% |
| 2025-07-02 | 1.7500 | 1.7500 | 1.6100 | 1.6400 | -6.286% | 9 | 253 | +758.537% |
| 2025-07-01 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 0.000% | 2 | 253 | +704.571% |
| 2025-06-27 | 1.8100 | 1.8100 | 1.7500 | 1.7500 | 0.000% | 5 | 255 | +704.571% |
| 2025-06-26 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | -25.532% | 34 | 255 | +704.571% |
| 2025-06-23 | 2.5000 | 2.5000 | 2.3500 | 2.3500 | +2.620% | 2 | 286 | +499.149% |
| 2025-06-18 | 2.4300 | 2.4300 | 2.2900 | 2.2900 | +0.881% | 3 | 286 | +514.847% |
| 2025-06-10 | 2.4600 | 2.4600 | 2.2700 | 2.2700 | -6.198% | 6 | 286 | +520.264% |
| 2025-06-09 | 2.3500 | 2.4200 | 2.2400 | 2.4200 | +8.520% | 8 | 286 | +481.818% |
| 2025-06-05 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -4.701% | 2 | 291 | +531.390% |
| 2025-06-04 | 2.3100 | 2.3400 | 2.3100 | 2.3400 | -16.429% | 3 | 291 | +501.709% |
| 2025-06-03 | 2.6100 | 2.8000 | 2.4500 | 2.8000 | -16.168% | 6 | 291 | +402.857% |
| 2025-06-02 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +4.375% | 1 | 289 | +321.557% |
| 2025-05-21 | 2.8100 | 3.2000 | 2.8100 | 3.2000 | +33.333% | 6 | 288 | +340.000% |
| 2025-05-16 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -0.826% | 2 | 290 | +486.667% |
| 2025-05-13 | 2.5500 | 2.5500 | 2.4200 | 2.4200 | -17.687% | 3 | 290 | +481.818% |
| 2025-05-12 | 3.2500 | 3.3500 | 2.9400 | 2.9400 | -39.381% | 7 | 292 | +378.912% |
| 2025-05-09 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +3.191% | 10 | 297 | +190.309% |
| 2025-05-08 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -21.667% | 1 | 298 | +199.574% |
| 2025-05-07 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 298 | +134.667% |
| 2025-05-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +20.000% | 1 | 298 | +134.667% |
| 2025-05-02 | 5.3700 | 5.3700 | 5.0000 | 5.0000 | -13.793% | 18 | 297 | +181.600% |
| 2025-05-01 | 6.4000 | 6.4000 | 5.8000 | 5.8000 | -1.695% | 2 | 291 | +142.759% |
| 2025-04-25 | 6.3000 | 6.3000 | 5.9000 | 5.9000 | -11.940% | 6 | 291 | +138.644% |
| 2025-04-24 | 7.8000 | 7.8000 | 6.7000 | 6.7000 | -16.770% | 4 | 293 | +110.149% |
| 2025-04-14 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -13.996% | 1 | 293 | +74.907% |
| 2025-04-09 | 25.7000 | 25.7000 | 9.3600 | 9.3600 | -67.724% | 7 | 293 | +50.427% |
| 2025-04-08 | 29.7400 | 29.7500 | 29.0000 | 29.0000 | +27.193% | 9 | 300 | -51.448% |
| 2025-04-07 | 30.0500 | 32.2300 | 22.8000 | 22.8000 | -4.682% | 45 | 309 | -38.246% |
| 2025-04-04 | 23.1000 | 25.3000 | 22.2000 | 23.9200 | +39.475% | 108 | 329 | -41.137% |
| 2025-04-03 | 16.7500 | 17.4500 | 16.3500 | 17.1500 | +27.037% | 49 | 371 | -17.901% |
| 2025-03-31 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +52.542% | 10 | 393 | +4.296% |
| 2025-03-26 | 8.8600 | 8.8600 | 8.5700 | 8.8500 | +18.474% | 3 | 402 | +59.096% |
| 2025-03-24 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -17.000% | 1 | 402 | +88.487% |
| 2025-03-21 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -11.765% | 2 | 403 | +56.444% |
| 2025-03-12 | 9.7500 | 10.3000 | 9.7500 | 10.2000 | -13.559% | 6 | 402 | +38.039% |
| 2025-03-11 | 11.0800 | 11.8000 | 11.0800 | 11.8000 | +14.898% | 4 | 405 | +19.322% |
| 2025-03-10 | 9.0000 | 10.5000 | 9.0000 | 10.2700 | +35.667% | 35 | 404 | +37.098% |
| 2025-03-07 | 8.5500 | 8.8000 | 7.5700 | 7.5700 | -18.602% | 10 | 398 | +85.997% |
| 2025-03-06 | 9.0000 | 9.3000 | 9.0000 | 9.3000 | +14.815% | 4 | 392 | +51.398% |
| 2025-03-05 | 8.2000 | 8.2000 | 8.1000 | 8.1000 | +9.164% | 11 | 392 | +73.827% |
| 2025-03-04 | 8.7000 | 9.3400 | 7.4200 | 7.4200 | -12.189% | 22 | 381 | +89.757% |
| 2025-03-03 | 7.5000 | 8.8000 | 7.5000 | 8.4500 | +15.753% | 7 | 364 | +66.627% |
| 2025-02-28 | 7.7000 | 7.9000 | 7.2000 | 7.3000 | -7.595% | 24 | 357 | +92.877% |
| 2025-02-27 | 7.2500 | 7.9000 | 7.2000 | 7.9000 | +36.678% | 11 | 349 | +78.228% |
| 2025-02-26 | 5.8400 | 5.8400 | 5.7800 | 5.7800 | -11.077% | 4 | 340 | +143.599% |
| 2025-02-25 | 6.6000 | 6.7000 | 6.0500 | 6.5000 | +12.069% | 36 | 336 | +116.615% |
| 2025-02-24 | 5.0000 | 5.8000 | 4.9100 | 5.8000 | +16.000% | 57 | 306 | +142.759% |
| 2025-02-21 | 4.9300 | 5.5000 | 4.8100 | 5.0000 | -11.032% | 32 | 256 | +181.600% |
| 2025-02-13 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | +6.038% | 1 | 243 | +150.534% |
| 2025-02-10 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -18.462% | 2 | 243 | +165.660% |
| 2025-02-07 | 5.8500 | 6.8000 | 5.8500 | 6.5000 | +18.182% | 80 | 241 | +116.615% |
| 2025-02-06 | 5.5000 | 5.9500 | 5.5000 | 5.5000 | -15.385% | 13 | 202 | +156.000% |
| 2025-02-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -4.552% | 1 | 189 | +116.615% |
| 2025-02-04 | 7.2500 | 7.2500 | 6.8100 | 6.8100 | +6.075% | 2 | 190 | +106.755% |
| 2025-01-31 | 5.9500 | 6.4200 | 5.9500 | 6.4200 | -2.727% | 16 | 188 | +119.315% |
| 2025-01-30 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -18.519% | 11 | 169 | +113.333% |
| 2025-01-28 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -0.978% | 4 | 169 | +73.827% |
| 2025-01-27 | 6.0000 | 8.2000 | 6.0000 | 8.1800 | +66.939% | 128 | 173 | +72.127% |
| 2025-01-24 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | +5.832% | 4 | 58 | +187.347% |
| 2025-01-23 | 4.5000 | 4.7000 | 4.5000 | 4.6300 | -16.275% | 3 | 56 | +204.104% |
| 2025-01-16 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -18.676% | 1 | 53 | +154.611% |
| 2025-01-10 | 6.0000 | 6.8000 | 6.0000 | 6.8000 | +18.881% | 12 | 54 | +107.059% |
| 2025-01-08 | 5.8000 | 6.2000 | 5.7200 | 5.7200 | +14.400% | 6 | 42 | +146.154% |
| 2025-01-06 | 4.5000 | 5.0000 | 4.5000 | 5.0000 | -34.211% | 5 | 42 | +181.600% |
| 2024-12-31 | 6.6000 | 7.6000 | 6.6000 | 7.6000 | +18.750% | 4 | 35 | +85.263% |
| 2024-12-27 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -20.100% | 2 | 35 | +120.000% |
| 2024-12-19 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +43.548% | 10 | 34 | +75.780% |
| 2024-12-17 | 5.0300 | 5.5800 | 5.0300 | 5.5800 | -8.525% | 3 | 24 | +152.330% |
| 2024-12-13 | 6.6500 | 6.6500 | 6.1000 | 6.1000 | -20.261% | 4 | 21 | +130.820% |
| 2024-12-11 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -6.707% | 1 | 21 | +84.052% |
| 2024-12-10 | 7.5000 | 8.2000 | 7.0800 | 8.2000 | +22.388% | 11 | 20 | +71.707% |
| 2024-12-06 | 6.5000 | 6.7000 | 6.5000 | 6.7000 | -6.944% | 4 | 11 | +110.149% |
| 2024-12-05 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -3.872% | 1 | 9 | +95.556% |
| 2024-11-27 | 8.6000 | 8.6000 | 7.4900 | 7.4900 | -18.587% | 6 | 3 | +87.984% |
| 2024-11-20 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +4.545% | 1 | 3 | +53.043% |
| 2024-11-19 | 8.5000 | 8.8000 | 8.5000 | 8.8000 | 0.000% | 2 | 2 | +60.000% |