Dark

SOXS20270115C45
SOXS Jan 15 2027 45.00 Call (SOXS270115C00045000)
option OPRA

EOD

Aug 21, 2026

16.50+0.917%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	16.5000	16.5000	16.5000	16.5000	+0.917%	1	61	0.000%
2026-08-20	16.3500	16.3500	16.3500	16.3500	-5.491%	2	63	+0.917%
2026-08-19	16.2500	17.3500	16.2500	17.3000	+29.104%	33	61	-4.624%
2026-08-18	13.5000	13.5000	13.4000	13.4000	+30.732%	2	51	+23.134%
2026-08-17	10.8300	11.0000	10.2500	10.2500	-19.922%	3	51	+60.976%
2026-08-14	12.8000	12.8000	12.8000	12.8000	+0.392%	1	48	+28.906%
2026-08-13	13.3500	13.3500	11.5000	12.7500	-5.556%	57	48	+29.412%
2026-08-12	13.1000	13.5000	12.4500	13.5000	-19.403%	36	41	+22.222%
2026-08-11	16.9000	16.9700	16.7500	16.7500	-2.616%	6	30	-1.493%
2026-08-10	17.2000	17.2000	17.2000	17.2000	+0.585%	1	29	-4.070%
2026-08-07	16.9000	17.1000	16.9000	17.1000	-4.682%	17	28	-3.509%
2026-08-06	19.5000	19.5000	17.9400	17.9400	-7.430%	10	13	-8.027%
2026-08-05	19.2000	19.3800	19.1500	19.3800	+2.000%	4	11	-14.861%
2026-08-04	19.0000	19.0000	19.0000	19.0000	-50.649%	10	10	-13.158%
2026-07-29	35.6100	38.5000	35.6100	38.5000	+80.582%	11	10	-57.143%
2026-07-22	21.8700	21.8700	21.3200	21.3200	+1,753.913%	11	11	-22.608%
2026-06-09	1.1500	1.1500	1.1500	1.1500	+109.091%	2	112	+1,334.783%
2026-06-08	0.5500	0.5500	0.5500	0.5500	-22.535%	1	112	+2,900.000%
2026-06-02	0.7100	0.7100	0.7100	0.7100	-4.054%	1	112	+2,223.944%
2026-05-27	0.7400	0.7400	0.7400	0.7400	-5.128%	1	113	+2,129.730%
2026-05-26	0.8700	0.8700	0.7800	0.7800	-18.750%	4	115	+2,015.385%
2026-05-22	1.0000	1.0000	0.8700	0.9600	-14.286%	12	115	+1,618.750%
2026-05-21	1.1200	1.1200	1.1200	1.1200	-24.324%	1	111	+1,373.214%
2026-05-19	1.7100	1.7100	1.4800	1.4800	+2.069%	22	111	+1,014.865%
2026-05-15	1.4000	1.4500	1.4000	1.4500	+26.087%	5	110	+1,037.931%
2026-05-13	1.3200	1.3200	1.1500	1.1500	0.000%	35	87	+1,334.783%
2026-05-11	1.2500	1.2600	1.1500	1.1500	-15.441%	10	87	+1,334.783%
2026-05-07	1.3600	1.3600	1.3600	1.3600	-3.546%	1	76	+1,113.235%
2026-05-06	1.3600	1.5500	1.3500	1.4100	-19.429%	55	148	+1,070.213%
2026-05-05	2.0000	2.0000	1.6400	1.7500	-21.171%	86	144	+842.857%
2026-05-04	2.2200	2.2200	2.2200	2.2200	-32.727%	2	144	+643.243%
2026-04-28	3.2000	3.4800	3.2000	3.3000	+26.923%	17	142	+400.000%
2026-04-27	2.6900	2.6900	2.6000	2.6000	-0.763%	3	131	+534.615%
2026-04-24	2.6200	2.6200	2.6200	2.6200	-20.606%	30	132	+529.771%
2026-04-23	3.0100	3.3000	3.0100	3.3000	-2.077%	102	132	+400.000%
2026-04-22	3.3600	3.3700	3.3300	3.3700	-8.919%	7	32	+389.614%
2026-04-21	3.7000	3.7000	3.7000	3.7000	-7.500%	3	34	+345.946%
2026-04-20	4.0000	4.0000	4.0000	4.0000	+9.589%	1	34	+312.500%
2026-04-17	4.2000	4.2000	3.6500	3.6500	-22.833%	40	34	+352.055%
2026-04-16	5.2000	5.2000	4.7300	4.7300	-28.333%	20	45	+248.837%
2026-04-10	6.2700	6.6000	6.2700	6.6000	-27.869%	21	26	+150.000%
2026-04-08	9.1500	9.1500	9.1500	9.1500	-31.099%	1	8	+80.328%
2026-04-06	13.2800	13.2800	13.2800	13.2800	-10.270%	1	7	+24.247%
2026-04-02	14.8000	14.8000	14.8000	14.8000	+5.714%	1	7	+11.486%
2026-04-01	14.0000	14.0000	14.0000	14.0000	-16.168%	1	7	+17.857%
2026-03-31	17.3300	17.3300	16.7000	16.7000	-7.222%	2	6	-1.198%
2026-03-12	18.0000	18.0000	18.0000	18.0000	+17.647%	7	5	-8.333%
2026-03-11	15.3000	15.3000	15.3000	15.3000	-4.375%	2	7	+7.843%
2026-03-10	16.0000	16.0000	16.0000	16.0000	-15.789%	2	5	+3.125%
2026-03-09	19.0000	19.0000	19.0000	19.0000	+11,775.000%	3	200	-13.158%
2026-02-26	0.5100	0.5100	0.1600	0.1600	+6.667%	12	200	+10,212.500%
2026-02-23	0.1500	0.1500	0.1500	0.1500	-25.000%	3	188	+10,900.000%
2026-02-04	0.2000	0.2000	0.2000	0.2000	-55.556%	3	189	+8,150.000%
2026-01-14	0.4500	0.4500	0.4500	0.4500	+4.651%	1	193	+3,566.667%
2025-12-22	0.4300	0.4300	0.4300	0.4300	-17.308%	6	191	+3,737.209%
2025-12-02	0.5700	0.5700	0.5200	0.5200	-13.333%	4	191	+3,073.077%
2025-10-17	0.6000	0.6000	0.6000	0.6000	+50.000%	1	187	+2,650.000%
2025-10-07	0.4000	0.4000	0.4000	0.4000	-33.333%	1	188	+4,025.000%
2025-10-06	0.6000	0.6000	0.6000	0.6000	+42.857%	5	188	+2,650.000%
2025-10-03	0.4200	0.4200	0.4200	0.4200	-52.273%	1	193	+3,828.571%
2025-09-18	0.8800	0.8800	0.8800	0.8800	-12.000%	1	193	+1,775.000%
2025-09-17	1.0000	1.0000	1.0000	1.0000	-33.333%	3	194	+1,550.000%
2025-09-02	1.5000	1.5000	1.5000	1.5000	+11.111%	2	192	+1,000.000%
2025-08-29	1.4000	1.4000	1.3500	1.3500	+8.000%	2	195	+1,122.222%
2025-08-27	1.2600	1.2600	1.2500	1.2500	+5.042%	2	195	+1,220.000%
2025-08-22	1.4700	1.4700	1.1900	1.1900	-18.493%	3	197	+1,286.555%
2025-08-21	1.4600	1.4600	1.4600	1.4600	+5.797%	1	200	+1,030.137%
2025-08-19	1.3800	1.3800	1.3800	1.3800	+45.263%	1	199	+1,095.652%
2025-08-13	0.9500	0.9500	0.9500	0.9500	-38.312%	1	200	+1,636.842%
2025-08-06	1.5400	1.5400	1.5400	1.5400	+6.207%	2	200	+971.429%
2025-08-05	1.4500	1.4500	1.4500	1.4500	-12.651%	1	198	+1,037.931%
2025-08-01	1.6200	1.6600	1.6200	1.6600	+10.667%	2	199	+893.976%
2025-07-24	1.5000	1.5000	1.5000	1.5000	0.000%	1	199	+1,000.000%
2025-07-23	1.5000	1.5000	1.5000	1.5000	+3.448%	1	201	+1,000.000%
2025-07-22	1.4500	1.4500	1.4500	1.4500	-2.685%	1	202	+1,037.931%
2025-07-17	1.4900	1.4900	1.4900	1.4900	+3.472%	1	203	+1,007.383%
2025-07-16	1.4400	1.4400	1.4400	1.4400	+10.769%	1	203	+1,045.833%
2025-07-11	1.2900	1.3000	1.2900	1.3000	-0.763%	3	202	+1,169.231%
2025-07-09	1.3100	1.3100	1.3100	1.3100	-15.484%	2	199	+1,159.542%
2025-07-07	1.5500	1.5500	1.5500	1.5500	+3.333%	1	197	+964.516%
2025-07-02	1.5000	1.5000	1.5000	1.5000	-14.286%	1	198	+1,000.000%
2025-06-25	1.7300	1.7500	1.7300	1.7500	-2.778%	3	199	+842.857%
2025-06-24	2.0000	2.0000	1.8000	1.8000	-21.739%	4	196	+816.667%
2025-06-06	2.5000	2.5000	2.3000	2.3000	-28.125%	294	200	+617.391%
2025-05-30	2.0000	3.2000	2.0000	3.2000	+28.000%	28	207	+415.625%
2025-05-28	2.5000	2.5000	2.5000	2.5000	-46.581%	1	193	+560.000%
2025-05-27	4.6800	4.6800	4.6800	4.6800	+41.818%	5	192	+252.564%
2025-05-23	3.0000	3.3000	3.0000	3.3000	+26.923%	4	185	+400.000%
2025-05-22	2.6000	2.6000	2.6000	2.6000	-5.455%	1	185	+534.615%
2025-05-21	2.6500	2.7500	2.6500	2.7500	+14.583%	2	184	+500.000%
2025-05-20	2.1000	2.4000	2.1000	2.4000	+4.348%	2	182	+587.500%
2025-05-19	1.8000	2.3000	1.8000	2.3000	+4.545%	3	180	+617.391%
2025-05-16	1.6000	2.2000	1.6000	2.2000	0.000%	6	177	+650.000%
2025-05-15	1.5000	2.2000	1.5000	2.2000	+10.000%	4	174	+650.000%
2025-05-13	1.3000	2.0000	1.3000	2.0000	-63.636%	4	170	+725.000%
2025-05-06	5.2000	5.5000	5.2000	5.5000	+15.789%	2	166	+200.000%
2025-05-02	4.7500	4.7500	4.7500	4.7500	-15.179%	4	166	+247.368%
2025-05-01	5.7500	5.7500	5.6000	5.6000	-2.609%	2	168	+194.643%
2025-04-30	5.7500	5.7500	5.7500	5.7500	+8.491%	1	168	+186.957%
2025-04-25	5.3500	5.5500	5.2500	5.3000	-7.018%	184	167	+211.321%
2025-04-24	5.7500	5.7500	5.7000	5.7000	-24.000%	2	178	+189.474%
2025-04-23	7.5000	7.5000	7.5000	7.5000	-30.037%	2	178	+120.000%
2025-04-16	10.7200	10.7200	10.7200	10.7200	+26.118%	5	180	+53.918%
2025-04-14	8.1200	8.5000	8.1000	8.5000	-15.000%	123	175	+94.118%
2025-04-10	10.0000	10.0000	10.0000	10.0000	-59.184%	2	55	+65.000%
2025-04-09	24.5000	24.5000	24.5000	24.5000	+13.953%	2	53	-32.653%
2025-04-07	28.8900	28.9500	17.2800	21.5000	+0.986%	35	51	-23.256%
2025-04-04	22.0000	23.0000	21.2900	21.2900	+38.427%	18	62	-22.499%
2025-04-03	13.0100	15.7400	13.0100	15.3800	0.000%	64	61	+7.282%