SOXS270115C00044000
SOXS Jan 15 2027 44.00 Call
optionOPRA
EODOct 15, 2026
9.96USD+28.682%(+2.22)12Vol338OI
SOXS270115C00044000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 12.5000 | 12.5000 | 9.9600 | 9.9600 | +28.682% | 12 | 328 | 0.000% |
| 2026-10-13 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | +49.710% | 1 | 328 | +28.682% |
| 2026-10-08 | 4.2400 | 5.4500 | 4.2400 | 5.1700 | +69.508% | 8 | 328 | +92.650% |
| 2026-10-06 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -12.857% | 2 | 326 | +226.557% |
| 2026-10-05 | 3.5100 | 3.5100 | 3.5000 | 3.5000 | -6.667% | 2 | 326 | +184.571% |
| 2026-10-02 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | -32.432% | 45 | 329 | +165.600% |
| 2026-09-30 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +5.714% | 2 | 329 | +79.459% |
| 2026-09-29 | 5.4500 | 5.4500 | 5.2500 | 5.2500 | -17.969% | 130 | 421 | +89.714% |
| 2026-09-28 | 6.0000 | 6.9000 | 6.0000 | 6.4000 | +17.431% | 143 | 327 | +55.625% |
| 2026-09-25 | 5.5000 | 5.5000 | 5.4100 | 5.4500 | -14.710% | 160 | 387 | +82.752% |
| 2026-09-24 | 6.4000 | 6.4000 | 6.3900 | 6.3900 | -0.156% | 48 | 390 | +55.869% |
| 2026-09-23 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +17.431% | 1 | 400 | +55.625% |
| 2026-09-22 | 6.2000 | 6.3000 | 5.4500 | 5.4500 | -24.306% | 276 | 142 | +82.752% |
| 2026-09-21 | 7.3200 | 7.3200 | 7.2000 | 7.2000 | -57.015% | 100 | 53 | +38.333% |
| 2026-09-14 | 17.0000 | 17.0000 | 16.7500 | 16.7500 | +40.167% | 11 | 62 | -40.537% |
| 2026-09-11 | 12.2000 | 12.2000 | 11.9500 | 11.9500 | -15.845% | 40 | 22 | -16.653% |
| 2026-09-10 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +18.333% | 10 | 22 | -29.859% |
| 2026-09-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +4.348% | 10 | 12 | -17.000% |
| 2026-08-13 | 11.6500 | 11.6500 | 11.5000 | 11.5000 | -15.751% | 12 | 4 | -13.391% |
| 2026-08-12 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -22.000% | 5 | 5 | -27.033% |
| 2026-08-07 | 16.5000 | 17.5000 | 16.5000 | 17.5000 | +3.245% | 2 | 5 | -43.086% |
| 2026-08-06 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -13.299% | 4 | 1 | -41.239% |
| 2026-08-05 | 19.4000 | 19.5500 | 19.4000 | 19.5500 | +3810.000% | 2 | 0 | -49.054% |
| 2026-07-13 | 0.4300 | 0.5000 | 0.4300 | 0.5000 | -32.432% | 2 | 33 | +1892.000% |
| 2026-06-11 | 0.9400 | 0.9400 | 0.7400 | 0.7400 | -32.110% | 13 | 46 | +1245.946% |
| 2026-06-10 | 0.8100 | 1.0900 | 0.8100 | 1.0900 | +36.250% | 22 | 66 | +813.761% |
| 2026-06-09 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | +2.564% | 3 | 68 | +1145.000% |
| 2026-05-26 | 0.8700 | 0.8700 | 0.7800 | 0.7800 | -17.021% | 2 | 68 | +1176.923% |
| 2026-05-22 | 0.9800 | 1.1200 | 0.9400 | 0.9400 | -13.761% | 4 | 68 | +959.574% |
| 2026-05-21 | 1.2000 | 1.2000 | 1.0400 | 1.0900 | -1.802% | 22 | 46 | +813.761% |
| 2026-05-13 | 1.3400 | 1.3400 | 1.1100 | 1.1100 | -2.632% | 16 | 36 | +797.297% |
| 2026-05-11 | 1.2700 | 1.2700 | 1.1400 | 1.1400 | -22.449% | 7 | 29 | +773.684% |
| 2026-05-07 | 1.2100 | 1.5000 | 1.2100 | 1.4700 | +5.000% | 10 | 31 | +577.551% |
| 2026-05-06 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | -13.043% | 12 | 29 | +611.429% |
| 2026-05-05 | 1.9500 | 1.9500 | 1.6100 | 1.6100 | -32.917% | 12 | 29 | +518.634% |
| 2026-04-30 | 2.4000 | 2.4100 | 2.4000 | 2.4000 | -53.488% | 5 | 24 | +315.000% |
| 2026-04-15 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -21.221% | 1 | 24 | +93.023% |
| 2026-04-13 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -22.024% | 3 | 24 | +52.061% |
| 2026-04-08 | 8.4800 | 8.6200 | 8.4000 | 8.4000 | -38.909% | 7 | 21 | +18.571% |
| 2026-04-06 | 13.4000 | 13.7500 | 13.4000 | 13.7500 | -8.027% | 3 | 15 | -27.564% |
| 2026-04-02 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +7.864% | 1 | 11 | -33.378% |
| 2026-04-01 | 14.2700 | 14.4000 | 13.8600 | 13.8600 | -4.677% | 4 | 11 | -28.139% |
| 2026-03-25 | 13.8600 | 14.5400 | 13.8600 | 14.5400 | -4.967% | 2 | 7 | -31.499% |
| 2026-03-19 | 15.2200 | 15.3400 | 15.2200 | 15.3000 | -5.263% | 3 | 5 | -34.902% |
| 2026-03-10 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -9.270% | 6 | 3 | -38.328% |
| 2026-03-06 | 19.8500 | 19.8500 | 17.6500 | 17.8000 | +9788.889% | 10 | 7 | -44.045% |
| 2026-02-27 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | +5.882% | 23 | 303 | +5433.333% |
| 2026-02-26 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | -15.000% | 24 | 324 | +5758.824% |
| 2026-01-26 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -44.444% | 1 | 327 | +4880.000% |
| 2026-01-14 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +5.882% | 6 | 328 | +2666.667% |
| 2026-01-13 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -22.727% | 3 | 329 | +2829.412% |
| 2025-12-22 | 0.2600 | 0.4400 | 0.2600 | 0.4400 | +10.000% | 11 | 325 | +2163.636% |
| 2025-12-08 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -20.000% | 1 | 325 | +2390.000% |
| 2025-12-04 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -39.759% | 2 | 325 | +1892.000% |
| 2025-11-18 | 0.8400 | 0.8400 | 0.6400 | 0.8300 | +33.871% | 3 | 326 | +1100.000% |
| 2025-11-17 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -4.615% | 1 | 326 | +1506.452% |
| 2025-10-17 | 0.8300 | 0.8300 | 0.6500 | 0.6500 | +8.333% | 5 | 327 | +1432.308% |
| 2025-10-06 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -28.571% | 1 | 330 | +1560.000% |
| 2025-09-30 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -18.447% | 1 | 331 | +1085.714% |
| 2025-09-17 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -2.830% | 1 | 332 | +866.990% |
| 2025-09-15 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -30.263% | 90 | 333 | +839.623% |
| 2025-09-03 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +16.923% | 10 | 333 | +555.263% |
| 2025-08-26 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +3.175% | 1 | 334 | +666.154% |
| 2025-08-22 | 1.2000 | 1.2600 | 1.2000 | 1.2600 | -11.888% | 23 | 334 | +690.476% |
| 2025-08-05 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -11.180% | 1 | 323 | +596.503% |
| 2025-08-01 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +19.259% | 1 | 324 | +518.634% |
| 2025-07-31 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -10.000% | 1 | 325 | +637.778% |
| 2025-07-25 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +7.143% | 3 | 326 | +564.000% |
| 2025-07-14 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +2.190% | 2 | 329 | +611.429% |
| 2025-07-09 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -0.725% | 1 | 329 | +627.007% |
| 2025-07-08 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -9.211% | 1 | 328 | +621.739% |
| 2025-07-02 | 1.6300 | 1.6300 | 1.5200 | 1.5200 | -6.748% | 8 | 328 | +555.263% |
| 2025-07-01 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 0.000% | 2 | 327 | +511.043% |
| 2025-06-27 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | -2.976% | 2 | 329 | +511.043% |
| 2025-06-26 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -6.667% | 1 | 328 | +492.857% |
| 2025-06-25 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -3.226% | 1 | 328 | +453.333% |
| 2025-06-24 | 2.0400 | 2.0400 | 1.8600 | 1.8600 | -12.676% | 28 | 328 | +435.484% |
| 2025-06-18 | 2.2600 | 2.2600 | 2.1300 | 2.1300 | -19.623% | 2 | 348 | +367.606% |
| 2025-05-28 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -1.852% | 1 | 348 | +275.849% |
| 2025-05-27 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +3.846% | 1 | 347 | +268.889% |
| 2025-05-19 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +19.266% | 1 | 346 | +283.077% |
| 2025-05-13 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -19.259% | 1 | 345 | +356.881% |
| 2025-05-12 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -55.000% | 1 | 344 | +268.889% |
| 2025-05-07 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +21.212% | 2 | 343 | +66.000% |
| 2025-05-01 | 5.9000 | 5.9000 | 4.9500 | 4.9500 | -9.174% | 3 | 345 | +101.212% |
| 2025-04-25 | 5.4000 | 5.4500 | 5.4000 | 5.4500 | -2.679% | 10 | 345 | +82.752% |
| 2025-04-24 | 5.8500 | 5.9000 | 5.6000 | 5.6000 | -35.035% | 6 | 346 | +77.857% |
| 2025-04-14 | 8.9500 | 8.9500 | 8.6200 | 8.6200 | -27.866% | 9 | 346 | +15.545% |
| 2025-04-11 | 9.5600 | 11.9500 | 9.4000 | 11.9500 | +9.132% | 28 | 351 | -16.653% |
| 2025-04-10 | 10.9800 | 10.9800 | 10.9500 | 10.9500 | +29.433% | 2 | 359 | -9.041% |
| 2025-04-09 | 22.6400 | 22.6400 | 8.4600 | 8.4600 | -70.615% | 8 | 361 | +17.730% |
| 2025-04-07 | 28.7900 | 28.7900 | 28.7900 | 28.7900 | +19.809% | 20 | 369 | -65.405% |
| 2025-04-04 | 20.0000 | 24.0400 | 20.0000 | 24.0300 | +48.793% | 176 | 389 | -58.552% |
| 2025-04-03 | 12.6000 | 16.1500 | 12.5000 | 16.1500 | +61.500% | 145 | 377 | -38.328% |
| 2025-04-02 | 10.4000 | 10.4000 | 10.0000 | 10.0000 | -16.388% | 3 | 440 | -0.400% |
| 2025-04-01 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | +5.841% | 1 | 440 | -16.722% |
| 2025-03-31 | 11.5000 | 12.0000 | 11.3000 | 11.3000 | +5.509% | 79 | 440 | -11.858% |
| 2025-03-28 | 9.6500 | 11.0000 | 9.6500 | 10.7100 | +23.815% | 34 | 362 | -7.003% |
| 2025-03-27 | 8.7000 | 8.7000 | 8.3500 | 8.6500 | +8.260% | 9 | 347 | +15.145% |
| 2025-03-26 | 6.8000 | 8.9000 | 6.6000 | 7.9900 | +14.799% | 209 | 344 | +24.656% |
| 2025-03-25 | 6.7000 | 7.0000 | 6.7000 | 6.9600 | +5.615% | 6 | 183 | +43.103% |
| 2025-03-24 | 6.2700 | 6.8000 | 6.2000 | 6.5900 | -22.471% | 59 | 183 | +51.138% |
| 2025-03-21 | 8.0000 | 8.5000 | 8.0000 | 8.5000 | +16.438% | 6 | 126 | +17.176% |
| 2025-03-20 | 7.2000 | 7.3000 | 6.9500 | 7.3000 | +4.286% | 8 | 123 | +36.438% |
| 2025-03-19 | 8.0500 | 8.1500 | 7.0000 | 7.0000 | -13.580% | 8 | 118 | +42.286% |
| 2025-03-18 | 8.0000 | 8.2000 | 7.9000 | 8.1000 | +13.604% | 107 | 115 | +22.963% |
| 2025-03-17 | 7.5500 | 8.0000 | 7.1300 | 7.1300 | -17.857% | 12 | 11 | +39.691% |
| 2025-03-12 | 8.1500 | 9.5800 | 8.1500 | 8.6800 | 0.000% | 18 | 9 | +14.747% |