Dark

SOXS20270115C4
SOXS Jan 15 2027 4.00 Call (SOXS270115C00004000)
option OPRA

EOD

Jul 8, 2026

2.35-9.615%(-0.25)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.3200	2.6100	2.3200	2.3500	-9.615%	81	4,717	0.000%
2026-07-07	2.5300	2.7700	2.2000	2.6000	+24.402%	373	4,949	-9.615%
2026-07-06	2.0300	2.1500	1.7800	2.0900	-16.400%	220	4,992	+12.440%
2026-07-02	1.7300	2.5000	1.7100	2.5000	+39.665%	1,138	4,843	-6.000%
2026-07-01	1.7000	1.8400	1.6000	1.7900	+26.950%	1,390	4,843	+31.285%
2026-06-30	1.8100	1.8100	1.3500	1.4100	-19.429%	1,432	5,712	+66.667%
2026-06-29	2.1500	2.5000	1.7500	1.7500	-17.453%	295	4,566	+34.286%
2026-06-26	1.9500	2.2200	1.9000	2.1200	+24.706%	390	4,481	+10.849%
2026-06-25	1.4800	2.0800	1.4800	1.7000	-18.660%	704	4,440	+38.235%
2026-06-24	2.1500	2.2000	1.9300	2.0900	+4.500%	1,417	4,190	+12.440%
2026-06-23	2.0100	2.0600	1.8000	2.0000	+33.333%	990	3,747	+17.500%
2026-06-22	1.5500	1.7000	1.4900	1.5000	-11.765%	906	4,245	+56.667%
2026-06-18	1.8100	1.9000	1.6400	1.7000	-19.048%	764	2,638	+38.235%
2026-06-17	2.1700	2.3200	2.0000	2.1000	-10.638%	240	2,638	+11.905%
2026-06-16	1.9800	2.3500	1.9000	2.3500	+22.396%	336	2,638	0.000%
2026-06-15	2.1500	2.1500	1.9000	1.9200	-26.154%	778	1,243	+22.396%
2026-06-12	2.7000	2.8800	2.4000	2.6000	-3.704%	1,137	1,243	-9.615%
2026-06-11	3.5000	3.5000	2.6500	2.7000	-18.182%	230	1,243	-12.963%
2026-06-10	3.7200	3.7200	3.3000	3.3000	-4.348%	22	1,159	-28.788%
2026-06-09	3.0000	4.3000	2.8000	3.4500	+15.000%	134	1,137	-31.884%
2026-06-08	2.7800	3.2500	2.7800	3.0000	-25.000%	104	1,119	-21.667%
2026-06-05	3.3000	4.0500	3.2200	4.0000	+43.369%	294	1,095	-41.250%
2026-06-04	3.1000	3.2500	2.7000	2.7900	+8.140%	60	1,218	-15.771%
2026-06-03	2.5000	3.0000	2.5000	2.5800	-8.511%	187	1,237	-8.915%
2026-06-02	3.2000	3.2200	2.7300	2.8200	-21.667%	183	1,067	-16.667%
2026-06-01	3.9000	3.9000	3.5500	3.6000	-1.370%	6	885	-34.722%
2026-05-29	3.4000	3.6500	3.3500	3.6500	+7.353%	17	883	-35.616%
2026-05-28	3.7000	3.7000	3.4000	3.4000	-8.602%	4	881	-30.882%
2026-05-27	3.8700	4.1000	3.7200	3.7200	+7.205%	19	883	-36.828%
2026-05-26	3.7500	3.7500	3.4700	3.4700	-25.376%	52	864	-32.277%
2026-05-22	4.7600	4.7600	4.5000	4.6500	-11.597%	682	824	-49.462%
2026-05-21	5.3000	5.3000	5.2600	5.2600	-4.364%	20	162	-55.323%
2026-05-20	5.5000	5.6000	5.5000	5.5000	-14.330%	60	162	-57.273%
2026-05-19	6.4400	6.4400	6.4200	6.4200	+18.669%	2	123	-63.396%
2026-05-18	5.6500	5.6500	5.4100	5.4100	-5.088%	3	123	-56.562%
2026-05-15	5.7000	5.7000	5.7000	5.7000	+9.615%	1	123	-58.772%
2026-05-14	5.5500	5.5500	5.0500	5.2000	+0.971%	11	120	-54.808%
2026-05-13	5.5000	5.5000	5.1500	5.1500	-11.207%	44	111	-54.369%
2026-05-12	5.8000	5.8000	5.8000	5.8000	+12.621%	3	111	-59.483%
2026-05-11	5.4000	5.4000	5.0000	5.1500	-8.036%	16	111	-54.369%
2026-05-08	6.1000	6.1100	5.6000	5.6000	-18.486%	18	54	-58.036%
2026-05-06	6.8000	6.8700	6.8000	6.8700	-21.932%	23	39	-65.793%
2026-05-05	8.8000	8.8000	8.8000	8.8000	-16.588%	4	16	-73.295%
2026-04-30	10.5500	10.5500	10.5500	10.5500	+2.427%	3	12	-77.725%
2026-04-27	10.3000	10.3000	10.3000	10.3000	+1,707.018%	6	6	-77.184%
2026-03-04	0.6200	0.6200	0.5700	0.5700	-13.636%	44	6,601	+312.281%
2026-03-03	0.7000	0.7500	0.6100	0.6600	+20.000%	91	6,582	+256.061%
2026-03-02	0.5700	0.6200	0.5300	0.5500	+1.852%	39	6,643	+327.273%
2026-02-27	0.6000	0.6000	0.5300	0.5400	+8.000%	144	6,651	+335.185%
2026-02-26	0.5000	0.5500	0.4500	0.5000	+13.636%	108	6,648	+370.000%
2026-02-25	0.5000	0.5100	0.4300	0.4400	-8.333%	23	6,645	+434.091%
2026-02-24	0.5000	0.5000	0.4600	0.4800	-14.286%	35	6,645	+389.583%
2026-02-23	0.5100	0.5700	0.5100	0.5600	+7.692%	17	6,652	+319.643%
2026-02-20	0.4800	0.5200	0.4800	0.5200	-3.704%	18	6,652	+351.923%
2026-02-19	0.5300	0.5700	0.5200	0.5400	+3.846%	13	6,634	+335.185%
2026-02-18	0.6200	0.6200	0.4600	0.5200	-7.143%	41	6,636	+351.923%
2026-02-17	0.6100	0.6200	0.5600	0.5600	+1.818%	57	6,604	+319.643%
2026-02-13	0.7000	0.7000	0.5200	0.5500	0.000%	69	6,568	+327.273%
2026-02-12	0.5000	0.5900	0.4600	0.5500	+10.000%	32	6,568	+327.273%
2026-02-11	0.5000	0.5700	0.4000	0.5000	-7.407%	107	6,559	+370.000%
2026-02-10	0.8400	0.8400	0.5400	0.5400	-5.263%	62	6,453	+335.185%
2026-02-09	0.6300	0.6300	0.5600	0.5700	-1.724%	22	6,445	+312.281%
2026-02-06	0.7100	0.7100	0.5500	0.5800	-24.675%	728	6,443	+305.172%
2026-02-05	0.7300	0.8800	0.7000	0.7700	-1.282%	539	6,447	+205.195%
2026-02-04	0.7700	0.8600	0.7000	0.7800	+18.182%	454	6,873	+201.282%
2026-02-03	0.5900	0.6900	0.5900	0.6600	+13.793%	264	7,035	+256.061%
2026-02-02	0.5900	0.6100	0.5200	0.5800	-7.937%	311	7,247	+305.172%
2026-01-30	0.5600	0.6700	0.5200	0.6300	+16.667%	194	7,206	+273.016%
2026-01-29	0.5200	0.5700	0.5200	0.5400	+3.846%	306	7,158	+335.185%
2026-01-28	0.5000	0.5700	0.5000	0.5200	-1.887%	63	7,635	+351.923%
2026-01-27	0.5900	0.5900	0.5300	0.5300	-28.378%	60	7,591	+343.396%
2026-01-26	0.6400	0.7400	0.6400	0.7400	+23.333%	63	7,572	+217.568%
2026-01-23	0.6200	0.6200	0.6000	0.6000	+5.263%	150	7,517	+291.667%
2026-01-22	0.5900	0.6200	0.5400	0.5700	-6.557%	522	7,481	+312.281%
2026-01-21	0.6800	0.6800	0.5800	0.6100	-18.667%	281	7,160	+285.246%
2026-01-20	0.7500	0.7800	0.6800	0.7500	+4.167%	318	7,134	+213.333%
2026-01-16	0.7000	0.7200	0.6900	0.7200	0.000%	148	7,257	+226.389%
2026-01-15	0.7100	0.7500	0.6500	0.7200	-15.294%	407	7,257	+226.389%
2026-01-14	0.9900	0.9900	0.8100	0.8500	+8.974%	47	7,056	+176.471%
2026-01-13	0.8200	0.8400	0.7400	0.7800	-4.878%	771	7,041	+201.282%
2026-01-12	0.9000	0.9000	0.7500	0.8200	-12.766%	250	6,684	+186.585%
2026-01-09	0.8200	0.9400	0.7800	0.9400	-14.545%	111	6,802	+150.000%
2026-01-08	0.8700	1.1000	0.8700	1.1000	+26.437%	18	6,793	+113.636%
2026-01-07	0.9000	0.9600	0.8700	0.8700	+3.571%	164	6,795	+170.115%
2026-01-06	0.9900	0.9900	0.8200	0.8400	-16.832%	393	6,844	+179.762%
2026-01-05	0.9700	1.0300	0.9100	1.0100	-7.339%	33	6,596	+132.673%
2026-01-02	1.1500	1.1600	1.0000	1.0900	-15.504%	321	6,578	+115.596%
2025-12-31	1.2400	1.2900	1.1600	1.2900	+4.878%	14	6,311	+82.171%
2025-12-30	1.2200	1.2500	1.1700	1.2300	+0.820%	73	6,311	+91.057%
2025-12-29	1.2900	1.2900	1.2200	1.2200	+5.172%	18	6,238	+92.623%
2025-12-26	1.1700	1.2200	1.1600	1.1600	-3.333%	209	6,226	+102.586%
2025-12-24	1.2000	1.2000	1.2000	1.2000	-8.397%	3	6,028	+95.833%
2025-12-23	1.3300	1.3300	1.1500	1.3100	+4.800%	4	6,028	+79.389%
2025-12-22	1.2500	1.3000	1.2400	1.2500	-3.846%	306	6,028	+88.000%
2025-12-19	1.3000	1.3000	1.3000	1.3000	-12.752%	2	5,723	+80.769%
2025-12-18	1.4800	1.6300	1.4400	1.4900	-14.857%	222	5,723	+57.718%
2025-12-17	1.5000	1.8000	1.5000	1.7500	+19.863%	2,523	5,508	+34.286%
2025-12-16	1.4500	1.4600	1.4500	1.4600	+2.817%	11	3,490	+60.959%
2025-12-15	1.4100	1.5000	1.3500	1.4200	+1.429%	150	3,500	+65.493%
2025-12-12	1.3000	1.5000	1.2800	1.4000	+19.658%	80	3,436	+67.857%
2025-12-11	1.3500	1.3500	1.1500	1.1700	+6.364%	54	3,416	+100.855%
2025-12-10	1.4000	1.4000	1.1000	1.1000	-11.290%	42	3,388	+113.636%
2025-12-08	1.2500	1.2500	1.1100	1.2400	+1.639%	76	3,377	+89.516%
2025-12-05	1.5000	1.5000	1.1900	1.2200	-6.154%	50	3,360	+92.623%
2025-12-04	1.2800	1.3100	1.2200	1.3000	+5.691%	68	3,380	+80.769%
2025-12-03	1.4100	1.4100	1.2300	1.2300	-8.209%	174	3,363	+91.057%
2025-12-02	1.3900	1.4600	1.3400	1.3400	-12.418%	25	3,295	+75.373%
2025-12-01	1.5800	1.5800	1.4200	1.5300	-0.649%	55	3,277	+53.595%
2025-11-28	1.6000	1.7000	1.5300	1.5400	-9.412%	79	3,235	+52.597%
2025-11-26	1.8600	2.0500	1.6800	1.7000	-11.917%	248	3,107	+38.235%
2025-11-25	1.9000	2.0000	1.9000	1.9300	+1.047%	11	3,107	+21.762%
2025-11-24	2.0100	2.0100	1.8600	1.9100	-18.723%	58	3,107	+23.037%
2025-11-21	2.3900	2.6800	2.2200	2.3500	-2.083%	455	3,107	0.000%
2025-11-20	1.8200	2.4500	1.7400	2.4000	+20.000%	324	3,037	-2.083%
2025-11-19	2.0800	2.1100	1.8700	2.0000	-7.834%	14	2,965	+17.500%
2025-11-18	2.1100	2.2500	2.0700	2.1700	+12.435%	235	2,970	+8.295%
2025-11-17	1.8400	2.0000	1.6200	1.9300	+4.891%	236	2,858	+21.762%
2025-11-14	2.0900	2.1100	1.7500	1.8400	-3.158%	151	2,952	+27.717%
2025-11-13	1.6800	1.9000	1.6100	1.9000	+13.095%	34	2,930	+23.684%
2025-11-12	2.0000	2.0000	1.5300	1.6800	-2.326%	92	3,029	+39.881%
2025-11-11	1.6000	1.7200	1.6000	1.7200	+8.861%	669	3,017	+36.628%
2025-11-10	1.5500	1.6300	1.4900	1.5800	-9.714%	226	2,389	+48.734%
2025-11-07	1.7500	2.0000	1.7500	1.7500	+6.707%	186	2,291	+34.286%
2025-11-06	1.4700	1.6500	1.4500	1.6400	+15.493%	56	2,319	+43.293%
2025-11-05	1.7500	1.7500	1.3400	1.4200	-11.250%	34	2,298	+65.493%
2025-11-04	1.9800	1.9800	1.4600	1.6000	+14.286%	296	2,287	+46.875%
2025-11-03	1.3400	1.4000	1.2100	1.4000	-7.895%	27	2,112	+67.857%
2025-10-31	1.3400	1.5200	1.3400	1.5200	+9.353%	46	2,112	+54.605%
2025-10-30	1.3800	1.4400	1.3500	1.3900	-0.714%	29	2,095	+69.065%
2025-10-29	1.3100	1.7500	1.2300	1.4000	0.000%	258	2,087	+67.857%
2025-10-28	1.4500	1.5200	1.3900	1.4000	-3.448%	76	1,856	+67.857%
2025-10-27	1.5500	1.5500	1.4100	1.4500	-11.585%	68	1,767	+62.069%
2025-10-24	1.6000	1.6500	1.5200	1.6400	-7.865%	102	1,767	+43.293%
2025-10-23	1.7800	1.7800	1.7800	1.7800	-14.010%	100	1,705	+32.022%
2025-10-22	1.8200	2.1000	1.8000	2.0700	+25.455%	251	1,605	+13.527%
2025-10-21	1.7800	1.7800	1.6500	1.6500	-2.941%	155	1,577	+42.424%
2025-10-20	1.7000	1.7900	1.6500	1.7000	-6.593%	103	1,438	+38.235%
2025-10-17	1.9000	2.0100	1.8000	1.8200	-1.622%	392	1,369	+29.121%
2025-10-16	1.8500	1.8900	1.7500	1.8500	+1.093%	42	1,370	+27.027%
2025-10-15	1.9100	1.9300	1.8000	1.8300	-15.668%	73	1,350	+28.415%
2025-10-14	2.0800	2.1700	1.9700	2.1700	+11.282%	46	1,317	+8.295%
2025-10-13	2.5000	2.5000	1.8600	1.9500	-14.474%	272	1,310	+20.513%
2025-10-10	1.8400	2.3900	1.8400	2.2800	+23.243%	101	1,224	+3.070%
2025-10-09	1.8600	1.8800	1.8200	1.8500	+2.778%	48	1,175	+27.027%
2025-10-08	2.0500	2.0500	1.8000	1.8000	-13.876%	141	1,222	+30.556%
2025-10-07	1.8500	2.1200	1.8000	2.0900	+12.366%	298	1,222	+12.440%
2025-10-06	2.1000	2.1000	1.7600	1.8600	-10.145%	259	1,222	+26.344%
2025-10-03	2.1000	2.2000	2.0300	2.0700	-1.896%	59	1,169	+13.527%
2025-10-02	2.3100	2.3100	2.0500	2.1100	-13.525%	44	1,153	+11.374%
2025-10-01	2.3300	2.4400	2.3000	2.4400	-4.314%	4	1,140	-3.689%
2025-09-30	2.5500	2.5500	2.5500	2.5500	+4.508%	1	1,139	-7.843%
2025-09-29	2.5000	2.5200	2.4400	2.4400	-7.925%	9	1,139	-3.689%
2025-09-26	2.6500	2.6500	2.6500	2.6500	-8.621%	5	1,139	-11.321%
2025-09-25	3.2500	3.2500	2.9000	2.9000	+11.538%	6	1,136	-18.966%
2025-09-24	2.6700	2.6700	2.6000	2.6000	+1.961%	11	1,136	-9.615%
2025-09-22	2.5000	2.5500	2.5000	2.5500	-7.273%	7	1,125	-7.843%
2025-09-19	2.6600	2.7500	2.6600	2.7500	+10.000%	13	1,118	-14.545%
2025-09-18	2.5000	2.5700	2.5000	2.5000	-16.667%	12	1,106	-6.000%
2025-09-17	3.2000	3.2000	3.0000	3.0000	-3.226%	3	1,096	-21.667%
2025-09-16	3.1000	3.1000	3.1000	3.1000	-1.587%	4	1,097	-24.194%
2025-09-15	3.2200	3.2200	3.1100	3.1500	-3.077%	8	1,095	-25.397%
2025-09-12	3.2500	3.2500	3.2500	3.2500	-1.216%	1	1,092	-27.692%
2025-09-11	3.2700	3.2900	3.2700	3.2900	-2.083%	5	1,091	-28.571%
2025-09-10	3.3500	3.3600	3.3500	3.3600	-22.759%	2	1,090	-30.060%
2025-09-04	4.3500	4.3500	4.3500	4.3500	+1.163%	1	1,090	-45.977%
2025-09-03	4.1500	4.3000	4.1500	4.3000	+2.381%	10	1,089	-45.349%
2025-09-02	4.2000	4.2000	4.2000	4.2000	+9.375%	1	1,079	-44.048%
2025-08-29	3.4500	3.8500	3.4500	3.8400	+14.627%	52	1,071	-38.802%
2025-08-28	3.3500	3.4200	3.2800	3.3500	-4.286%	9	1,071	-29.851%
2025-08-27	3.5000	3.5000	3.5000	3.5000	0.000%	1	1,067	-32.857%
2025-08-26	3.5000	3.5000	3.4600	3.5000	0.000%	25	1,063	-32.857%
2025-08-25	3.6000	3.6000	3.5000	3.5000	0.000%	8	1,063	-32.857%
2025-08-22	3.7000	3.7000	3.4900	3.5000	-15.663%	48	1,071	-32.857%
2025-08-21	4.0000	4.1500	4.0000	4.1500	+15.278%	26	1,045	-43.373%
2025-08-20	3.9500	4.4000	3.6000	3.6000	-7.692%	417	1,032	-34.722%
2025-08-19	3.8500	3.9000	3.8500	3.9000	+5.405%	12	1,012	-39.744%
2025-08-18	3.7500	3.7500	3.7000	3.7000	+8.824%	18	1,000	-36.486%
2025-08-15	3.7000	3.8000	3.4000	3.4000	-5.556%	6	986	-30.882%
2025-08-14	3.5000	3.6000	3.4200	3.6000	+4.348%	5	982	-34.722%
2025-08-13	3.3300	3.4500	3.3300	3.4500	-3.361%	6	977	-31.884%
2025-08-12	3.5700	3.5700	3.5700	3.5700	-15.000%	1	972	-34.174%
2025-08-07	4.1500	4.2000	4.1500	4.2000	-10.256%	2	972	-44.048%
2025-08-06	4.7000	4.7000	4.6800	4.6800	+7.586%	40	970	-49.786%
2025-08-05	5.6500	5.6500	4.3500	4.3500	-3.333%	35	960	-45.977%
2025-08-01	4.7000	4.9000	4.5000	4.5000	+8.434%	404	931	-47.778%
2025-07-31	3.9000	4.1500	3.9000	4.1500	+13.388%	30	532	-43.373%
2025-07-30	3.6900	3.6900	3.6600	3.6600	+1.667%	70	507	-35.792%
2025-07-29	3.6200	3.6200	3.6000	3.6000	-8.861%	4	459	-34.722%
2025-07-25	4.2500	4.2500	3.9500	3.9500	-9.195%	2	459	-40.506%
2025-07-23	4.2500	4.3500	4.2500	4.3500	+4.317%	2	458	-45.977%
2025-07-22	4.4000	4.4000	4.1700	4.1700	+8.312%	3	457	-43.645%
2025-07-18	3.9000	3.9000	3.8500	3.8500	-7.452%	9	457	-38.961%
2025-07-16	3.9000	4.1600	3.9000	4.1600	+17.183%	2	450	-43.510%
2025-07-15	3.6000	3.6000	3.5500	3.5500	-22.826%	67	448	-33.803%
2025-07-10	4.6000	4.6000	4.6000	4.6000	+22.667%	1	384	-48.913%
2025-07-09	3.7500	3.7500	3.7500	3.7500	-3.846%	1	384	-37.333%
2025-07-03	3.9000	3.9000	3.9000	3.9000	-20.408%	1	382	-39.744%
2025-06-30	4.9000	4.9000	4.9000	4.9000	+19.512%	1	382	-52.041%
2025-06-27	4.1000	4.1000	4.1000	4.1000	-2.381%	1	382	-42.683%
2025-06-26	4.3100	4.3100	4.0100	4.2000	-8.696%	374	381	-44.048%
2025-06-24	5.0000	5.0000	4.6000	4.6000	-18.440%	4	128	-48.913%
2025-06-17	5.6400	5.6400	5.6400	5.6400	+2.545%	5	321	-58.333%
2025-06-16	5.7000	5.7000	5.5000	5.5000	-12.000%	2	316	-57.273%
2025-06-13	6.2500	6.2500	6.2500	6.2500	+8.696%	2	316	-62.400%
2025-06-12	5.7000	5.7500	5.7000	5.7500	+4.545%	2	317	-59.130%
2025-06-11	5.6000	5.6000	5.3500	5.5000	-14.063%	211	318	-57.273%
2025-06-05	6.4000	6.4000	6.4000	6.4000	-6.569%	1	219	-63.281%
2025-06-04	7.5200	7.8900	6.8500	6.8500	-11.613%	204	218	-65.693%
2025-06-03	7.7500	7.7500	7.7500	7.7500	-9.357%	1	23	-69.677%
2025-06-02	8.5500	8.5500	8.5500	8.5500	-13.636%	10	23	-72.515%
2025-05-23	10.0000	10.0000	9.9000	9.9000	+22.222%	6	24	-76.263%
2025-05-20	8.1500	8.1500	8.1000	8.1000	+8.725%	4	24	-70.988%
2025-05-15	7.6500	7.6500	7.3800	7.4500	+0.676%	68	24	-68.456%
2025-05-14	7.4000	7.4000	7.4000	7.4000	-1.333%	1	9	-68.243%
2025-05-13	7.6500	7.6500	7.4500	7.5000	-11.765%	48	8	-68.667%
2025-05-12	8.5000	8.5000	8.5000	8.5000	0.000%	3	3	-72.353%