Dark

SOXS20270115C40
SOXS Jan 15 2027 40.00 Call (SOXS270115C00040000)
option OPRA

EOD

Aug 21, 2026

17.900.000%(0.00)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	18.0000	18.1500	17.9000	17.9000	0.000%	56	1,035	0.000%
2026-08-19	18.1000	18.2200	17.9000	17.9000	+5.109%	9	1,052	0.000%
2026-08-18	15.3500	17.0300	14.7400	17.0300	+39.020%	160	1,052	+5.109%
2026-08-17	12.7000	12.7000	11.5500	12.2500	-12.500%	203	1,049	+46.122%
2026-08-14	13.8000	15.0000	13.8000	14.0000	0.000%	45	855	+27.857%
2026-08-13	13.7000	14.0000	12.8000	14.0000	-5.405%	852	843	+27.857%
2026-08-12	14.2400	14.8000	14.0300	14.8000	-16.620%	783	412	+20.946%
2026-08-11	18.0500	18.0500	17.7500	17.7500	-4.877%	3	24	+0.845%
2026-08-07	18.6600	18.6600	18.6600	18.6600	-31.898%	1	22	-4.073%
2026-07-30	27.5000	29.8900	27.4000	27.4000	-23.464%	3	21	-34.672%
2026-07-28	36.1500	36.1500	35.7500	35.8000	+11.111%	13	20	-50.000%
2026-07-27	32.2200	32.2200	32.2200	32.2200	+40.087%	10	12	-44.444%
2026-07-21	23.0000	23.0000	23.0000	23.0000	-19.298%	1	2	-22.174%
2026-07-17	28.5000	28.5000	28.5000	28.5000	+9,400.000%	1	1	-37.193%
2026-07-14	0.3000	0.3000	0.3000	0.3000	-14.286%	5	1,099	+5,866.667%
2026-07-13	0.3500	0.3500	0.3500	0.3500	-27.083%	10	1,103	+5,014.286%
2026-07-07	0.4800	0.4800	0.4800	0.4800	+20.000%	1	1,130	+3,629.167%
2026-07-06	0.4000	0.4000	0.4000	0.4000	+5.263%	2	1,129	+4,375.000%
2026-07-02	0.3300	0.4100	0.3300	0.3800	+46.154%	585	1,503	+4,610.526%
2026-07-01	0.3500	0.3500	0.2600	0.2600	+4.000%	205	1,503	+6,784.615%
2026-06-30	0.2600	0.3000	0.2500	0.2500	-28.571%	22	1,616	+7,060.000%
2026-06-25	0.2500	0.3500	0.2500	0.3500	-16.667%	452	1,598	+5,014.286%
2026-06-24	0.4200	0.4200	0.4200	0.4200	+20.000%	10	1,174	+4,161.905%
2026-06-22	0.3700	0.3700	0.3500	0.3500	-16.667%	201	1,174	+5,014.286%
2026-06-18	0.4200	0.4200	0.4200	0.4200	-4.545%	42	932	+4,161.905%
2026-06-17	0.5200	0.5200	0.4400	0.4400	-2.222%	62	932	+3,968.182%
2026-06-16	0.4500	0.4500	0.4500	0.4500	-4.255%	1	932	+3,877.778%
2026-06-15	0.5000	0.5000	0.4700	0.4700	-37.333%	5	930	+3,708.511%
2026-06-12	0.9200	0.9200	0.7400	0.7500	-8.537%	7	930	+2,286.667%
2026-06-11	0.9600	0.9600	0.8200	0.8200	-19.608%	6	930	+2,082.927%
2026-06-10	0.9500	1.2000	0.9500	1.0200	-15.000%	133	926	+1,654.902%
2026-06-09	0.8000	1.2000	0.7900	1.2000	+39.535%	49	928	+1,391.667%
2026-06-08	0.9000	0.9000	0.8600	0.8600	-14.000%	4	924	+1,981.395%
2026-06-05	0.9400	1.0000	0.9000	1.0000	+51.515%	17	925	+1,690.000%
2026-06-03	0.6800	0.7000	0.5900	0.6600	-2.941%	18	936	+2,612.121%
2026-06-02	0.8100	0.8200	0.6800	0.6800	-17.073%	9	939	+2,532.353%
2026-05-29	0.7600	0.8200	0.7600	0.8200	+3.797%	16	935	+2,082.927%
2026-05-28	0.7800	0.9300	0.7700	0.7900	-1.250%	27	923	+2,165.823%
2026-05-27	0.8000	0.8000	0.8000	0.8000	-11.111%	2	917	+2,137.500%
2026-05-26	0.7800	0.9000	0.7600	0.9000	-17.431%	20	917	+1,888.889%
2026-05-22	1.0500	1.0900	0.9600	1.0900	-12.800%	599	902	+1,542.202%
2026-05-21	1.3500	1.3500	1.2500	1.2500	-13.194%	63	959	+1,332.000%
2026-05-20	1.4400	1.4400	1.4300	1.4400	-8.280%	4	959	+1,143.056%
2026-05-19	1.9000	1.9500	1.5700	1.5700	-15.135%	8	910	+1,040.127%
2026-05-18	1.8400	1.8500	1.8400	1.8500	+16.352%	6	910	+867.568%
2026-05-15	1.5800	1.6500	1.5800	1.5900	+18.657%	6	910	+1,025.786%
2026-05-14	1.3800	1.3800	1.2700	1.3400	+10.744%	8	911	+1,235.821%
2026-05-13	1.3400	1.3400	1.2100	1.2100	-15.972%	25	905	+1,379.339%
2026-05-12	1.4900	1.6500	1.4400	1.4400	+12.500%	23	905	+1,143.056%
2026-05-11	1.1500	1.3400	1.1500	1.2800	-5.185%	28	905	+1,298.438%
2026-05-08	1.3500	1.5100	1.3000	1.3500	-20.588%	51	871	+1,225.926%
2026-05-07	1.6700	1.7100	1.4500	1.7000	+8.280%	60	863	+952.941%
2026-05-06	1.6000	1.7800	1.5400	1.5700	-21.500%	42	866	+1,040.127%
2026-05-05	2.0600	2.0600	1.7800	2.0000	-22.780%	126	851	+795.000%
2026-05-04	2.2800	2.5900	2.2500	2.5900	+10.213%	61	832	+591.120%
2026-05-01	2.5000	2.5000	2.3300	2.3500	-8.203%	11	826	+661.702%
2026-04-30	2.6000	2.6000	2.5600	2.5600	-15.232%	13	826	+599.219%
2026-04-29	3.0400	3.0400	3.0200	3.0200	-16.111%	5	824	+492.715%
2026-04-28	3.6000	3.7000	3.4600	3.6000	+23.711%	303	824	+397.222%
2026-04-27	2.7700	2.9800	2.7700	2.9100	+5.435%	6	735	+515.120%
2026-04-24	2.5500	2.9600	2.5500	2.7600	-17.612%	103	732	+548.551%
2026-04-23	3.5500	3.7000	3.1500	3.3500	-8.219%	405	692	+434.328%
2026-04-22	3.8100	3.8500	3.6500	3.6500	-9.877%	166	316	+390.411%
2026-04-21	4.0000	4.1600	4.0000	4.0500	-6.897%	9	194	+341.975%
2026-04-20	4.2000	4.7000	4.2000	4.3500	+1.163%	47	194	+311.494%
2026-04-17	4.5000	4.5000	4.1000	4.3000	-16.505%	109	190	+316.279%
2026-04-16	5.6000	5.6000	5.0000	5.1500	-13.007%	47	138	+247.573%
2026-04-15	5.6000	5.9200	5.6000	5.9200	-1.824%	27	93	+202.365%
2026-04-14	6.0300	6.0300	6.0300	6.0300	-11.454%	1	81	+196.849%
2026-04-10	6.7500	7.0000	6.6000	6.8100	-12.692%	46	81	+162.849%
2026-04-09	8.5000	8.5000	7.8000	7.8000	-13.333%	24	71	+129.487%
2026-04-08	8.5000	10.0000	8.5000	9.0000	-34.783%	13	55	+98.889%
2026-04-07	13.8000	14.0000	13.7500	13.8000	-2.817%	5	44	+29.710%
2026-04-06	14.2200	14.2200	13.6000	14.2000	-5.333%	8	40	+26.056%
2026-04-02	15.7500	15.7500	15.0000	15.0000	+0.067%	5	31	+19.333%
2026-04-01	15.4600	15.4600	14.9900	14.9900	-15.071%	2	31	+19.413%
2026-03-31	21.0500	21.0500	17.6500	17.6500	+3.824%	2	31	+1.416%
2026-03-26	17.0000	17.0000	17.0000	17.0000	+15.646%	2	30	+5.294%
2026-03-25	14.7000	14.7000	14.7000	14.7000	-9.538%	1	29	+21.769%
2026-03-23	15.0000	16.2500	14.9000	16.2500	-9.722%	4	28	+10.154%
2026-03-20	17.2000	18.0000	17.2000	18.0000	+5.018%	2	29	-0.556%
2026-03-19	17.1400	17.1400	17.1400	17.1400	+9.311%	1	30	+4.434%
2026-03-18	15.8900	15.8900	15.6800	15.6800	-2.000%	2	30	+14.158%
2026-03-17	17.0000	17.0000	16.0000	16.0000	-3.030%	32	28	+11.875%
2026-03-16	16.5000	16.5000	16.5000	16.5000	-21.429%	1	7	+8.485%
2026-03-09	22.0000	22.0000	20.9000	21.0000	+10,400.000%	7	6	-14.762%
2026-03-03	0.2000	0.2000	0.2000	0.2000	0.000%	100	3,251	+8,850.000%
2026-02-27	0.2200	0.2200	0.2000	0.2000	+25.000%	21	3,151	+8,850.000%
2026-02-24	0.1600	0.1900	0.1100	0.1600	-11.111%	37	3,136	+11,087.500%
2026-02-23	0.1800	0.1800	0.1800	0.1800	-5.263%	1	3,127	+9,844.444%
2026-02-19	0.1400	0.2100	0.1400	0.1900	-9.524%	12	3,128	+9,321.053%
2026-02-18	0.2100	0.2100	0.2100	0.2100	+31.250%	1	3,125	+8,423.810%
2026-02-13	0.2000	0.2400	0.1600	0.1600	-36.000%	53	3,104	+11,087.500%
2026-02-12	0.1400	0.2500	0.1400	0.2500	+13.636%	19	3,104	+7,060.000%
2026-02-04	0.2300	0.2300	0.2200	0.2200	+4.762%	20	3,098	+8,036.364%
2026-02-03	0.2200	0.2200	0.2100	0.2100	+16.667%	30	3,098	+8,423.810%
2026-02-02	0.1800	0.1800	0.1800	0.1800	0.000%	1	3,098	+9,844.444%
2026-01-30	0.1800	0.1800	0.1800	0.1800	+63.636%	1	3,097	+9,844.444%
2026-01-28	0.1100	0.1100	0.1100	0.1100	-38.889%	4	3,096	+16,172.727%
2026-01-23	0.1800	0.1800	0.1300	0.1800	-41.935%	48	3,096	+9,844.444%
2026-01-16	0.3000	0.3200	0.2900	0.3100	+19.231%	93	3,048	+5,674.194%
2026-01-15	0.3400	0.4800	0.2600	0.2600	+8.333%	6	3,048	+6,784.615%
2026-01-14	0.3300	0.3700	0.2400	0.2400	-29.412%	63	3,049	+7,358.333%
2026-01-13	0.3400	0.3400	0.2700	0.3400	+25.926%	40	3,022	+5,164.706%
2026-01-12	0.2700	0.2700	0.2700	0.2700	-15.625%	2	2,999	+6,529.630%
2026-01-09	0.3200	0.3200	0.3200	0.3200	-11.111%	5	2,997	+5,493.750%
2026-01-08	0.3600	0.3600	0.3600	0.3600	-5.263%	1	2,992	+4,872.222%
2026-01-06	0.3700	0.3800	0.3500	0.3800	0.000%	36	2,992	+4,610.526%
2026-01-05	0.3800	0.3800	0.3800	0.3800	-15.556%	43	2,954	+4,610.526%
2026-01-02	0.4400	0.4500	0.4400	0.4500	0.000%	10	2,954	+3,877.778%
2025-12-31	0.4500	0.4500	0.4500	0.4500	-6.250%	2	2,945	+3,877.778%
2025-12-26	0.4600	0.4800	0.4500	0.4800	+6.667%	10	2,945	+3,629.167%
2025-12-24	0.4500	0.4500	0.4500	0.4500	-8.163%	8	2,951	+3,877.778%
2025-12-22	0.4900	0.4900	0.4900	0.4900	-2.000%	1	2,951	+3,553.061%
2025-12-19	0.5400	0.5400	0.5000	0.5000	-16.667%	102	2,950	+3,480.000%
2025-12-18	0.5500	0.6000	0.5500	0.6000	-10.448%	619	2,950	+2,883.333%
2025-12-17	0.4500	0.6700	0.3500	0.6700	+36.735%	546	2,948	+2,571.642%
2025-12-16	0.4900	0.4900	0.4900	0.4900	+36.111%	1	2,909	+3,553.061%
2025-12-12	0.4800	0.5100	0.3600	0.3600	-7.692%	32	2,908	+4,872.222%
2025-12-11	0.4700	0.4700	0.3500	0.3900	+11.429%	52	2,933	+4,489.744%
2025-12-10	0.3500	0.3500	0.3500	0.3500	-18.605%	1	2,933	+5,014.286%
2025-12-08	0.4500	0.4500	0.4300	0.4300	0.000%	2	2,932	+4,062.791%
2025-12-05	0.4400	0.4500	0.4300	0.4300	0.000%	103	2,932	+4,062.791%
2025-12-03	0.4500	0.4500	0.4300	0.4300	-20.370%	2	2,829	+4,062.791%
2025-12-02	0.7500	0.7600	0.5400	0.5400	-16.923%	57	2,827	+3,214.815%
2025-11-28	0.4900	0.6500	0.4900	0.6500	+18.182%	2	2,770	+2,653.846%
2025-11-26	0.5800	0.6100	0.5500	0.5500	-17.910%	100	2,673	+3,154.545%
2025-11-25	0.7000	0.7000	0.6500	0.6700	-10.667%	166	2,673	+2,571.642%
2025-11-24	0.7500	0.7500	0.7500	0.7500	-1.316%	1	2,522	+2,286.667%
2025-11-19	0.6500	0.7600	0.6000	0.7600	-7.317%	546	2,521	+2,255.263%
2025-11-18	0.8500	0.8900	0.7800	0.8200	+20.588%	947	1,982	+2,082.927%
2025-11-17	0.8400	0.8400	0.5600	0.6800	+4.615%	303	1,124	+2,532.353%
2025-11-14	0.6400	0.6800	0.5300	0.6500	+3.175%	23	1,025	+2,653.846%
2025-11-13	0.5500	0.6700	0.5300	0.6300	+14.545%	39	1,048	+2,741.270%
2025-11-12	0.6800	0.7000	0.5500	0.5500	-9.836%	735	1,072	+3,154.545%
2025-11-11	0.6300	0.6300	0.6000	0.6100	-7.576%	10	1,112	+2,834.426%
2025-11-10	0.7300	0.7300	0.6500	0.6600	-13.158%	4	1,120	+2,612.121%
2025-11-07	0.8000	0.8900	0.7000	0.7600	+18.750%	39	1,118	+2,255.263%
2025-11-06	0.5800	0.7600	0.5200	0.6400	-8.571%	13	1,135	+2,696.875%
2025-11-04	0.5500	0.7000	0.5500	0.7000	+59.091%	7	1,124	+2,457.143%
2025-10-30	0.4000	0.4400	0.4000	0.4400	-22.807%	19	1,129	+3,968.182%
2025-10-29	0.5900	0.5900	0.5700	0.5700	-1.724%	10	1,110	+3,040.351%
2025-10-27	0.6500	0.6500	0.5800	0.5800	-3.333%	67	1,033	+2,986.207%
2025-10-24	0.6300	0.6300	0.6000	0.6000	-11.765%	11	1,033	+2,883.333%
2025-10-23	0.6500	0.6900	0.6100	0.6800	-2.857%	50	1,022	+2,532.353%
2025-10-22	0.6300	0.8000	0.6300	0.7000	+14.754%	91	972	+2,457.143%
2025-10-20	0.6100	0.6100	0.6100	0.6100	-3.175%	1	1,004	+2,834.426%
2025-10-16	0.6100	0.6300	0.6100	0.6300	-18.182%	2	1,003	+2,741.270%
2025-10-14	0.7800	0.7800	0.7700	0.7700	+8.451%	4	1,001	+2,224.675%
2025-10-13	0.6900	0.7100	0.6900	0.7100	-25.263%	9	997	+2,421.127%
2025-10-10	0.8000	0.9500	0.6600	0.9500	+43.939%	6	988	+1,784.211%
2025-10-09	0.7000	0.7000	0.6300	0.6600	+8.197%	3	988	+2,612.121%
2025-10-08	0.7500	0.7500	0.6100	0.6100	+10.909%	101	985	+2,834.426%
2025-10-06	0.6000	0.6400	0.5500	0.5500	-30.380%	126	884	+3,154.545%
2025-10-03	0.7900	0.7900	0.7900	0.7900	+9.722%	1	758	+2,165.823%
2025-10-02	0.7200	0.7200	0.7200	0.7200	-14.286%	49	757	+2,386.111%
2025-09-26	0.9400	0.9400	0.8400	0.8400	+2.439%	2	708	+2,030.952%
2025-09-22	0.8500	0.8500	0.8200	0.8200	-8.889%	2	706	+2,082.927%
2025-09-18	0.9800	0.9800	0.9000	0.9000	-16.667%	2	708	+1,888.889%
2025-09-17	1.0800	1.0800	1.0800	1.0800	-1.818%	1	710	+1,557.407%
2025-09-16	1.0800	1.1000	1.0800	1.1000	-4.348%	3	711	+1,527.273%
2025-09-15	1.1500	1.1500	1.1500	1.1500	-2.542%	1	710	+1,456.522%
2025-09-10	1.1800	1.1800	1.1800	1.1800	-5.600%	1	719	+1,416.949%
2025-09-09	1.2500	1.2500	1.2500	1.2500	-8.759%	1	720	+1,332.000%
2025-09-05	1.3700	1.3700	1.3700	1.3700	-12.739%	1	719	+1,206.569%
2025-09-02	1.5000	1.5700	1.4600	1.5700	+28.689%	700	719	+1,040.127%
2025-08-28	1.1800	1.2200	1.1800	1.2200	-18.667%	6	34	+1,367.213%
2025-08-19	1.5000	1.5000	1.5000	1.5000	-6.250%	1	37	+1,093.333%
2025-08-01	1.6000	1.6000	1.6000	1.6000	+10.345%	1	37	+1,018.750%
2025-07-31	1.4000	1.5200	1.4000	1.4500	+2.113%	6	37	+1,134.483%
2025-07-21	1.4200	1.4200	1.4200	1.4200	+0.709%	2	36	+1,160.563%
2025-07-14	1.4100	1.4100	1.4100	1.4100	-14.545%	6	34	+1,169.504%
2025-06-26	1.7500	1.7500	1.6500	1.6500	-8.333%	13	34	+984.848%
2025-06-25	1.8000	1.8000	1.8000	1.8000	-7.692%	8	33	+894.444%
2025-06-24	2.0100	2.0100	1.9300	1.9500	-17.021%	63	41	+817.949%
2025-06-23	2.1500	2.4000	2.1500	2.3500	-7.115%	66	97	+661.702%
2025-06-13	2.6800	2.6800	2.5300	2.5300	-31.622%	42	96	+607.510%
2025-05-23	3.7000	3.7500	3.7000	3.7000	+23.333%	32	78	+383.784%
2025-05-21	3.0000	3.0000	3.0000	3.0000	-43.925%	1	78	+496.667%
2025-04-25	5.5000	5.5000	5.3500	5.3500	-10.833%	8	77	+234.579%
2025-04-24	6.0500	6.4000	6.0000	6.0000	-26.650%	152	76	+198.333%
2025-04-09	9.2900	9.2900	8.1800	8.1800	-63.996%	5	9	+118.826%
2025-04-07	22.7200	22.7200	22.7200	22.7200	-2.069%	4	5	-21.215%
2025-04-04	23.2000	23.2000	23.2000	23.2000	+85.600%	8	5	-22.845%
2025-03-31	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	+43.200%