SOXS270115C00042000
SOXS Jan 15 2027 42.00 Call
optionOPRA
EODOct 15, 2026
10.80USD+7.037%(+0.71)12Vol280OI
SOXS270115C00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 13.0800 | 13.2500 | 10.8000 | 10.8000 | +7.037% | 12 | 284 | 0.000% |
| 2026-10-14 | 8.1700 | 10.1100 | 8.1700 | 10.0900 | +43.121% | 518 | 40 | +7.037% |
| 2026-10-13 | 7.6000 | 7.7500 | 7.0000 | 7.0500 | +7.634% | 16 | 39 | +53.191% |
| 2026-10-12 | 6.2000 | 6.7300 | 6.2000 | 6.5500 | +14.510% | 14 | 33 | +64.885% |
| 2026-10-08 | 4.4800 | 5.7200 | 4.4800 | 5.7200 | +74.924% | 5 | 31 | +88.811% |
| 2026-10-06 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -15.065% | 1 | 30 | +230.275% |
| 2026-10-05 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -3.750% | 2 | 30 | +180.519% |
| 2026-10-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -33.110% | 3 | 30 | +170.000% |
| 2026-10-01 | 5.8100 | 5.9800 | 5.8100 | 5.9800 | +18.416% | 5 | 27 | +80.602% |
| 2026-09-23 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -21.462% | 1 | 33 | +113.861% |
| 2026-09-22 | 6.7000 | 6.7000 | 6.4300 | 6.4300 | -15.395% | 20 | 43 | +67.963% |
| 2026-09-21 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -55.425% | 10 | 33 | +42.105% |
| 2026-09-15 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +32.376% | 1 | 32 | -36.657% |
| 2026-09-09 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | +6.446% | 1 | 31 | -16.149% |
| 2026-09-08 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -32.022% | 1 | 30 | -10.744% |
| 2026-08-28 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +4.706% | 1 | 30 | -39.326% |
| 2026-08-21 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +10.749% | 1 | 30 | -36.471% |
| 2026-08-18 | 15.0000 | 15.4000 | 15.0000 | 15.3500 | +10.432% | 11 | 24 | -29.642% |
| 2026-08-14 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +12.551% | 1 | 24 | -22.302% |
| 2026-08-13 | 12.1000 | 12.3500 | 12.1000 | 12.3500 | -31.389% | 11 | 23 | -12.551% |
| 2026-08-04 | 20.2000 | 20.2000 | 18.0000 | 18.0000 | +6328.571% | 23 | 0 | -40.000% |
| 2026-06-30 | 0.4000 | 0.4000 | 0.2800 | 0.2800 | -28.205% | 2 | 5,300 | +3757.143% |
| 2026-06-26 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -13.333% | 3 | 5,300 | +2669.231% |
| 2026-06-23 | 0.5100 | 0.5100 | 0.3800 | 0.4500 | -55.000% | 5,183 | 232 | +2300.000% |
| 2026-06-05 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +72.414% | 1 | 232 | +980.000% |
| 2026-06-03 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -36.264% | 3 | 232 | +1762.069% |
| 2026-06-02 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +10.976% | 3 | 229 | +1086.813% |
| 2026-05-29 | 0.7700 | 0.8500 | 0.7700 | 0.8200 | +10.811% | 58 | 187 | +1217.073% |
| 2026-05-28 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -17.778% | 6 | 187 | +1359.459% |
| 2026-05-26 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 1 | 187 | +1100.000% |
| 2026-05-22 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | -18.699% | 2 | 185 | +980.000% |
| 2026-05-21 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | -2.381% | 5 | 180 | +778.049% |
| 2026-05-13 | 1.3600 | 1.3600 | 1.2600 | 1.2600 | -18.182% | 2 | 181 | +757.143% |
| 2026-05-12 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | +25.203% | 3 | 184 | +601.299% |
| 2026-05-11 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -7.519% | 3 | 182 | +778.049% |
| 2026-05-08 | 1.2900 | 1.3300 | 1.2900 | 1.3300 | -17.901% | 3 | 179 | +712.030% |
| 2026-05-06 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -8.989% | 1 | 179 | +566.667% |
| 2026-05-05 | 1.9500 | 1.9500 | 1.7800 | 1.7800 | -27.347% | 4 | 180 | +506.742% |
| 2026-05-04 | 2.2100 | 2.4500 | 2.2100 | 2.4500 | -17.785% | 102 | 102 | +340.816% |
| 2026-04-29 | 3.1000 | 3.1000 | 2.9800 | 2.9800 | -25.871% | 4 | 105 | +262.416% |
| 2026-04-21 | 3.9700 | 4.0200 | 3.9700 | 4.0200 | -4.286% | 4 | 104 | +168.657% |
| 2026-04-20 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +6.329% | 1 | 103 | +157.143% |
| 2026-04-17 | 5.2000 | 5.2000 | 3.9500 | 3.9500 | -19.388% | 58 | 103 | +173.418% |
| 2026-04-16 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -37.659% | 5 | 161 | +120.408% |
| 2026-04-09 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -17.263% | 63 | 166 | +37.405% |
| 2026-04-08 | 9.5900 | 9.5900 | 9.5000 | 9.5000 | -31.159% | 2 | 103 | +13.684% |
| 2026-04-06 | 13.8200 | 13.8200 | 13.8000 | 13.8000 | -25.806% | 2 | 104 | -21.739% |
| 2026-03-31 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -18.457% | 2 | 103 | -41.935% |
| 2026-03-30 | 22.8100 | 22.8100 | 22.8100 | 22.8100 | +27.501% | 1 | 102 | -52.652% |
| 2026-03-26 | 16.8500 | 17.8900 | 16.6000 | 17.8900 | +23.379% | 101 | 102 | -39.631% |
| 2026-03-23 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -21.706% | 1 | 1 | -25.517% |
| 2026-03-20 | 18.5200 | 18.5200 | 18.5200 | 18.5200 | +2.889% | 1 | 2 | -41.685% |
| 2026-03-09 | 20.4000 | 20.4000 | 18.0000 | 18.0000 | +4764.865% | 2 | 1 | -40.000% |
| 2026-03-03 | 0.1600 | 0.3700 | 0.1600 | 0.3700 | +85.000% | 7 | 35 | +2818.919% |
| 2026-02-26 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +25.000% | 9 | 28 | +5300.000% |
| 2026-02-24 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 10 | 19 | +6650.000% |
| 2026-02-10 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -21.739% | 2 | 24 | +5900.000% |
| 2026-01-26 | 0.3000 | 0.3000 | 0.2300 | 0.2300 | -54.000% | 2 | 25 | +4595.652% |
| 2025-12-22 | 0.4700 | 0.5300 | 0.4700 | 0.5000 | -32.432% | 16 | 18 | +2060.000% |
| 2025-10-14 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -43.939% | 2 | 18 | +1359.459% |
| 2025-08-27 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -28.649% | 2 | 16 | +718.182% |
| 2025-06-24 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -22.594% | 1 | 14 | +483.784% |
| 2025-06-23 | 2.3800 | 2.3900 | 2.3800 | 2.3900 | +0.844% | 2 | 13 | +351.883% |
| 2025-06-20 | 2.3100 | 2.3700 | 2.3100 | 2.3700 | +3.043% | 14 | 11 | +355.696% |
| 2025-06-17 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -47.846% | 1 | 4 | +369.565% |
| 2025-05-09 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -16.000% | 2 | 3 | +144.898% |
| 2025-04-25 | 5.3000 | 5.3000 | 5.1500 | 5.2500 | -10.256% | 8 | 2 | +105.714% |
| 2025-04-24 | 5.9500 | 5.9500 | 5.8500 | 5.8500 | -29.262% | 2 | 2 | +84.615% |
| 2025-03-26 | 8.2400 | 8.2700 | 8.2400 | 8.2700 | +18.143% | 3 | 2 | +30.593% |
| 2025-03-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -10.256% | 1 | 3 | +54.286% |
| 2025-03-20 | 7.8200 | 7.8200 | 7.8000 | 7.8000 | 0.000% | 2 | 2 | +38.462% |