Dark

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

EOD

Jul 7, 2026

0.4800+20.000%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.4800	0.4800	0.4800	0.4800	+20.000%	1	1,130	0.000%
2026-07-06	0.4000	0.4000	0.4000	0.4000	+5.263%	2	1,129	+20.000%
2026-07-02	0.3300	0.4100	0.3300	0.3800	+46.154%	585	1,503	+26.316%
2026-07-01	0.3500	0.3500	0.2600	0.2600	+4.000%	205	1,503	+84.615%
2026-06-30	0.2600	0.3000	0.2500	0.2500	-28.571%	22	1,616	+92.000%
2026-06-25	0.2500	0.3500	0.2500	0.3500	-16.667%	452	1,598	+37.143%
2026-06-24	0.4200	0.4200	0.4200	0.4200	+20.000%	10	1,174	+14.286%
2026-06-22	0.3700	0.3700	0.3500	0.3500	-16.667%	201	1,174	+37.143%
2026-06-18	0.4200	0.4200	0.4200	0.4200	-4.545%	42	932	+14.286%
2026-06-17	0.5200	0.5200	0.4400	0.4400	-2.222%	62	932	+9.091%
2026-06-16	0.4500	0.4500	0.4500	0.4500	-4.255%	1	932	+6.667%
2026-06-15	0.5000	0.5000	0.4700	0.4700	-37.333%	5	930	+2.128%
2026-06-12	0.9200	0.9200	0.7400	0.7500	-8.537%	7	930	-36.000%
2026-06-11	0.9600	0.9600	0.8200	0.8200	-19.608%	6	930	-41.463%
2026-06-10	0.9500	1.2000	0.9500	1.0200	-15.000%	133	926	-52.941%
2026-06-09	0.8000	1.2000	0.7900	1.2000	+39.535%	49	928	-60.000%
2026-06-08	0.9000	0.9000	0.8600	0.8600	-14.000%	4	924	-44.186%
2026-06-05	0.9400	1.0000	0.9000	1.0000	+51.515%	17	925	-52.000%
2026-06-03	0.6800	0.7000	0.5900	0.6600	-2.941%	18	936	-27.273%
2026-06-02	0.8100	0.8200	0.6800	0.6800	-17.073%	9	939	-29.412%
2026-05-29	0.7600	0.8200	0.7600	0.8200	+3.797%	16	935	-41.463%
2026-05-28	0.7800	0.9300	0.7700	0.7900	-1.250%	27	923	-39.241%
2026-05-27	0.8000	0.8000	0.8000	0.8000	-11.111%	2	917	-40.000%
2026-05-26	0.7800	0.9000	0.7600	0.9000	-17.431%	20	917	-46.667%
2026-05-22	1.0500	1.0900	0.9600	1.0900	-12.800%	599	902	-55.963%
2026-05-21	1.3500	1.3500	1.2500	1.2500	-13.194%	63	959	-61.600%
2026-05-20	1.4400	1.4400	1.4300	1.4400	-8.280%	4	959	-66.667%
2026-05-19	1.9000	1.9500	1.5700	1.5700	-15.135%	8	910	-69.427%
2026-05-18	1.8400	1.8500	1.8400	1.8500	+16.352%	6	910	-74.054%
2026-05-15	1.5800	1.6500	1.5800	1.5900	+18.657%	6	910	-69.811%
2026-05-14	1.3800	1.3800	1.2700	1.3400	+10.744%	8	911	-64.179%
2026-05-13	1.3400	1.3400	1.2100	1.2100	-15.972%	25	905	-60.331%
2026-05-12	1.4900	1.6500	1.4400	1.4400	+12.500%	23	905	-66.667%
2026-05-11	1.1500	1.3400	1.1500	1.2800	-5.185%	28	905	-62.500%
2026-05-08	1.3500	1.5100	1.3000	1.3500	-20.588%	51	871	-64.444%
2026-05-07	1.6700	1.7100	1.4500	1.7000	+8.280%	60	863	-71.765%
2026-05-06	1.6000	1.7800	1.5400	1.5700	-21.500%	42	866	-69.427%
2026-05-05	2.0600	2.0600	1.7800	2.0000	-22.780%	126	851	-76.000%
2026-05-04	2.2800	2.5900	2.2500	2.5900	+10.213%	61	832	-81.467%
2026-05-01	2.5000	2.5000	2.3300	2.3500	-8.203%	11	826	-79.574%
2026-04-30	2.6000	2.6000	2.5600	2.5600	-15.232%	13	826	-81.250%
2026-04-29	3.0400	3.0400	3.0200	3.0200	-16.111%	5	824	-84.106%
2026-04-28	3.6000	3.7000	3.4600	3.6000	+23.711%	303	824	-86.667%
2026-04-27	2.7700	2.9800	2.7700	2.9100	+5.435%	6	735	-83.505%
2026-04-24	2.5500	2.9600	2.5500	2.7600	-17.612%	103	732	-82.609%
2026-04-23	3.5500	3.7000	3.1500	3.3500	-8.219%	405	692	-85.672%
2026-04-22	3.8100	3.8500	3.6500	3.6500	-9.877%	166	316	-86.849%
2026-04-21	4.0000	4.1600	4.0000	4.0500	-6.897%	9	194	-88.148%
2026-04-20	4.2000	4.7000	4.2000	4.3500	+1.163%	47	194	-88.966%
2026-04-17	4.5000	4.5000	4.1000	4.3000	-16.505%	109	190	-88.837%
2026-04-16	5.6000	5.6000	5.0000	5.1500	-13.007%	47	138	-90.680%
2026-04-15	5.6000	5.9200	5.6000	5.9200	-1.824%	27	93	-91.892%
2026-04-14	6.0300	6.0300	6.0300	6.0300	-11.454%	1	81	-92.040%
2026-04-10	6.7500	7.0000	6.6000	6.8100	-12.692%	46	81	-92.952%
2026-04-09	8.5000	8.5000	7.8000	7.8000	-13.333%	24	71	-93.846%
2026-04-08	8.5000	10.0000	8.5000	9.0000	-34.783%	13	55	-94.667%
2026-04-07	13.8000	14.0000	13.7500	13.8000	-2.817%	5	44	-96.522%
2026-04-06	14.2200	14.2200	13.6000	14.2000	-5.333%	8	40	-96.620%
2026-04-02	15.7500	15.7500	15.0000	15.0000	+0.067%	5	31	-96.800%
2026-04-01	15.4600	15.4600	14.9900	14.9900	-15.071%	2	31	-96.798%
2026-03-31	21.0500	21.0500	17.6500	17.6500	+3.824%	2	31	-97.280%
2026-03-26	17.0000	17.0000	17.0000	17.0000	+15.646%	2	30	-97.176%
2026-03-25	14.7000	14.7000	14.7000	14.7000	-9.538%	1	29	-96.735%
2026-03-23	15.0000	16.2500	14.9000	16.2500	-9.722%	4	28	-97.046%
2026-03-20	17.2000	18.0000	17.2000	18.0000	+5.018%	2	29	-97.333%
2026-03-19	17.1400	17.1400	17.1400	17.1400	+9.311%	1	30	-97.200%
2026-03-18	15.8900	15.8900	15.6800	15.6800	-2.000%	2	30	-96.939%
2026-03-17	17.0000	17.0000	16.0000	16.0000	-3.030%	32	28	-97.000%
2026-03-16	16.5000	16.5000	16.5000	16.5000	-21.429%	1	7	-97.091%
2026-03-09	22.0000	22.0000	20.9000	21.0000	+10,400.000%	7	6	-97.714%
2026-03-03	0.2000	0.2000	0.2000	0.2000	0.000%	100	3,251	+140.000%
2026-02-27	0.2200	0.2200	0.2000	0.2000	+25.000%	21	3,151	+140.000%
2026-02-24	0.1600	0.1900	0.1100	0.1600	-11.111%	37	3,136	+200.000%
2026-02-23	0.1800	0.1800	0.1800	0.1800	-5.263%	1	3,127	+166.667%
2026-02-19	0.1400	0.2100	0.1400	0.1900	-9.524%	12	3,128	+152.632%
2026-02-18	0.2100	0.2100	0.2100	0.2100	+31.250%	1	3,125	+128.571%
2026-02-13	0.2000	0.2400	0.1600	0.1600	-36.000%	53	3,104	+200.000%
2026-02-12	0.1400	0.2500	0.1400	0.2500	+13.636%	19	3,104	+92.000%
2026-02-04	0.2300	0.2300	0.2200	0.2200	+4.762%	20	3,098	+118.182%
2026-02-03	0.2200	0.2200	0.2100	0.2100	+16.667%	30	3,098	+128.571%
2026-02-02	0.1800	0.1800	0.1800	0.1800	0.000%	1	3,098	+166.667%
2026-01-30	0.1800	0.1800	0.1800	0.1800	+63.636%	1	3,097	+166.667%
2026-01-28	0.1100	0.1100	0.1100	0.1100	-38.889%	4	3,096	+336.364%
2026-01-23	0.1800	0.1800	0.1300	0.1800	-41.935%	48	3,096	+166.667%
2026-01-16	0.3000	0.3200	0.2900	0.3100	+19.231%	93	3,048	+54.839%
2026-01-15	0.3400	0.4800	0.2600	0.2600	+8.333%	6	3,048	+84.615%
2026-01-14	0.3300	0.3700	0.2400	0.2400	-29.412%	63	3,049	+100.000%
2026-01-13	0.3400	0.3400	0.2700	0.3400	+25.926%	40	3,022	+41.176%
2026-01-12	0.2700	0.2700	0.2700	0.2700	-15.625%	2	2,999	+77.778%
2026-01-09	0.3200	0.3200	0.3200	0.3200	-11.111%	5	2,997	+50.000%
2026-01-08	0.3600	0.3600	0.3600	0.3600	-5.263%	1	2,992	+33.333%
2026-01-06	0.3700	0.3800	0.3500	0.3800	0.000%	36	2,992	+26.316%
2026-01-05	0.3800	0.3800	0.3800	0.3800	-15.556%	43	2,954	+26.316%
2026-01-02	0.4400	0.4500	0.4400	0.4500	0.000%	10	2,954	+6.667%
2025-12-31	0.4500	0.4500	0.4500	0.4500	-6.250%	2	2,945	+6.667%
2025-12-26	0.4600	0.4800	0.4500	0.4800	+6.667%	10	2,945	0.000%
2025-12-24	0.4500	0.4500	0.4500	0.4500	-8.163%	8	2,951	+6.667%
2025-12-22	0.4900	0.4900	0.4900	0.4900	-2.000%	1	2,951	-2.041%
2025-12-19	0.5400	0.5400	0.5000	0.5000	-16.667%	102	2,950	-4.000%
2025-12-18	0.5500	0.6000	0.5500	0.6000	-10.448%	619	2,950	-20.000%
2025-12-17	0.4500	0.6700	0.3500	0.6700	+36.735%	546	2,948	-28.358%
2025-12-16	0.4900	0.4900	0.4900	0.4900	+36.111%	1	2,909	-2.041%
2025-12-12	0.4800	0.5100	0.3600	0.3600	-7.692%	32	2,908	+33.333%
2025-12-11	0.4700	0.4700	0.3500	0.3900	+11.429%	52	2,933	+23.077%
2025-12-10	0.3500	0.3500	0.3500	0.3500	-18.605%	1	2,933	+37.143%
2025-12-08	0.4500	0.4500	0.4300	0.4300	0.000%	2	2,932	+11.628%
2025-12-05	0.4400	0.4500	0.4300	0.4300	0.000%	103	2,932	+11.628%
2025-12-03	0.4500	0.4500	0.4300	0.4300	-20.370%	2	2,829	+11.628%
2025-12-02	0.7500	0.7600	0.5400	0.5400	-16.923%	57	2,827	-11.111%
2025-11-28	0.4900	0.6500	0.4900	0.6500	+18.182%	2	2,770	-26.154%
2025-11-26	0.5800	0.6100	0.5500	0.5500	-17.910%	100	2,673	-12.727%
2025-11-25	0.7000	0.7000	0.6500	0.6700	-10.667%	166	2,673	-28.358%
2025-11-24	0.7500	0.7500	0.7500	0.7500	-1.316%	1	2,522	-36.000%
2025-11-19	0.6500	0.7600	0.6000	0.7600	-7.317%	546	2,521	-36.842%
2025-11-18	0.8500	0.8900	0.7800	0.8200	+20.588%	947	1,982	-41.463%
2025-11-17	0.8400	0.8400	0.5600	0.6800	+4.615%	303	1,124	-29.412%
2025-11-14	0.6400	0.6800	0.5300	0.6500	+3.175%	23	1,025	-26.154%
2025-11-13	0.5500	0.6700	0.5300	0.6300	+14.545%	39	1,048	-23.810%
2025-11-12	0.6800	0.7000	0.5500	0.5500	-9.836%	735	1,072	-12.727%
2025-11-11	0.6300	0.6300	0.6000	0.6100	-7.576%	10	1,112	-21.311%
2025-11-10	0.7300	0.7300	0.6500	0.6600	-13.158%	4	1,120	-27.273%
2025-11-07	0.8000	0.8900	0.7000	0.7600	+18.750%	39	1,118	-36.842%
2025-11-06	0.5800	0.7600	0.5200	0.6400	-8.571%	13	1,135	-25.000%
2025-11-04	0.5500	0.7000	0.5500	0.7000	+59.091%	7	1,124	-31.429%
2025-10-30	0.4000	0.4400	0.4000	0.4400	-22.807%	19	1,129	+9.091%
2025-10-29	0.5900	0.5900	0.5700	0.5700	-1.724%	10	1,110	-15.789%
2025-10-27	0.6500	0.6500	0.5800	0.5800	-3.333%	67	1,033	-17.241%
2025-10-24	0.6300	0.6300	0.6000	0.6000	-11.765%	11	1,033	-20.000%
2025-10-23	0.6500	0.6900	0.6100	0.6800	-2.857%	50	1,022	-29.412%
2025-10-22	0.6300	0.8000	0.6300	0.7000	+14.754%	91	972	-31.429%
2025-10-20	0.6100	0.6100	0.6100	0.6100	-3.175%	1	1,004	-21.311%
2025-10-16	0.6100	0.6300	0.6100	0.6300	-18.182%	2	1,003	-23.810%
2025-10-14	0.7800	0.7800	0.7700	0.7700	+8.451%	4	1,001	-37.662%
2025-10-13	0.6900	0.7100	0.6900	0.7100	-25.263%	9	997	-32.394%
2025-10-10	0.8000	0.9500	0.6600	0.9500	+43.939%	6	988	-49.474%
2025-10-09	0.7000	0.7000	0.6300	0.6600	+8.197%	3	988	-27.273%
2025-10-08	0.7500	0.7500	0.6100	0.6100	+10.909%	101	985	-21.311%
2025-10-06	0.6000	0.6400	0.5500	0.5500	-30.380%	126	884	-12.727%
2025-10-03	0.7900	0.7900	0.7900	0.7900	+9.722%	1	758	-39.241%
2025-10-02	0.7200	0.7200	0.7200	0.7200	-14.286%	49	757	-33.333%
2025-09-26	0.9400	0.9400	0.8400	0.8400	+2.439%	2	708	-42.857%
2025-09-22	0.8500	0.8500	0.8200	0.8200	-8.889%	2	706	-41.463%
2025-09-18	0.9800	0.9800	0.9000	0.9000	-16.667%	2	708	-46.667%
2025-09-17	1.0800	1.0800	1.0800	1.0800	-1.818%	1	710	-55.556%
2025-09-16	1.0800	1.1000	1.0800	1.1000	-4.348%	3	711	-56.364%
2025-09-15	1.1500	1.1500	1.1500	1.1500	-2.542%	1	710	-58.261%
2025-09-10	1.1800	1.1800	1.1800	1.1800	-5.600%	1	719	-59.322%
2025-09-09	1.2500	1.2500	1.2500	1.2500	-8.759%	1	720	-61.600%
2025-09-05	1.3700	1.3700	1.3700	1.3700	-12.739%	1	719	-64.964%
2025-09-02	1.5000	1.5700	1.4600	1.5700	+28.689%	700	719	-69.427%
2025-08-28	1.1800	1.2200	1.1800	1.2200	-18.667%	6	34	-60.656%
2025-08-19	1.5000	1.5000	1.5000	1.5000	-6.250%	1	37	-68.000%
2025-08-01	1.6000	1.6000	1.6000	1.6000	+10.345%	1	37	-70.000%
2025-07-31	1.4000	1.5200	1.4000	1.4500	+2.113%	6	37	-66.897%
2025-07-21	1.4200	1.4200	1.4200	1.4200	+0.709%	2	36	-66.197%
2025-07-14	1.4100	1.4100	1.4100	1.4100	-14.545%	6	34	-65.957%
2025-06-26	1.7500	1.7500	1.6500	1.6500	-8.333%	13	34	-70.909%
2025-06-25	1.8000	1.8000	1.8000	1.8000	-7.692%	8	33	-73.333%
2025-06-24	2.0100	2.0100	1.9300	1.9500	-17.021%	63	41	-75.385%
2025-06-23	2.1500	2.4000	2.1500	2.3500	-7.115%	66	97	-79.574%
2025-06-13	2.6800	2.6800	2.5300	2.5300	-31.622%	42	96	-81.028%
2025-05-23	3.7000	3.7500	3.7000	3.7000	+23.333%	32	78	-87.027%
2025-05-21	3.0000	3.0000	3.0000	3.0000	-43.925%	1	78	-84.000%
2025-04-25	5.5000	5.5000	5.3500	5.3500	-10.833%	8	77	-91.028%
2025-04-24	6.0500	6.4000	6.0000	6.0000	-26.650%	152	76	-92.000%
2025-04-09	9.2900	9.2900	8.1800	8.1800	-63.996%	5	9	-94.132%
2025-04-07	22.7200	22.7200	22.7200	22.7200	-2.069%	4	5	-97.887%
2025-04-04	23.2000	23.2000	23.2000	23.2000	+85.600%	8	5	-97.931%
2025-03-31	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	-96.160%