SOXS270115C00045000
SOXS Jan 15 2027 45.00 Call
optionOPRA
EODOct 15, 2026
10.75USD+26.322%(+2.24)29Vol608OI
SOXS270115C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 12.0500 | 12.0500 | 10.4500 | 10.7500 | +26.322% | 29 | 606 | 0.000% |
| 2026-10-14 | 7.3000 | 8.5100 | 7.0500 | 8.5100 | +32.969% | 29 | 611 | +26.322% |
| 2026-10-13 | 6.9400 | 7.0000 | 6.3200 | 6.4000 | +8.475% | 18 | 601 | +67.969% |
| 2026-10-12 | 5.5000 | 5.9000 | 5.5000 | 5.9000 | +18.712% | 26 | 580 | +82.203% |
| 2026-10-08 | 4.0000 | 4.9700 | 3.6700 | 4.9700 | +46.176% | 173 | 450 | +116.298% |
| 2026-10-07 | 3.5500 | 3.8500 | 3.4000 | 3.4000 | +17.241% | 73 | 399 | +216.176% |
| 2026-10-06 | 2.8000 | 2.9200 | 2.8000 | 2.9000 | -15.942% | 20 | 395 | +270.690% |
| 2026-10-05 | 3.5500 | 3.8500 | 3.4500 | 3.4500 | -7.507% | 113 | 356 | +211.594% |
| 2026-10-02 | 3.3500 | 3.7300 | 3.3500 | 3.7300 | -18.381% | 2 | 355 | +188.204% |
| 2026-10-01 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -10.392% | 1 | 355 | +135.230% |
| 2026-09-30 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -5.556% | 2 | 357 | +110.784% |
| 2026-09-29 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -14.286% | 10 | 357 | +99.074% |
| 2026-09-28 | 6.0700 | 6.5000 | 6.0700 | 6.3000 | +17.978% | 215 | 148 | +70.635% |
| 2026-09-25 | 5.4000 | 5.5700 | 5.3400 | 5.3400 | -14.560% | 18 | 151 | +101.311% |
| 2026-09-24 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +14.679% | 1 | 151 | +72.000% |
| 2026-09-22 | 6.6000 | 6.6000 | 5.4500 | 5.4500 | -14.173% | 6 | 151 | +97.248% |
| 2026-09-21 | 7.5000 | 7.5000 | 6.2000 | 6.3500 | -44.590% | 16 | 150 | +69.291% |
| 2026-09-17 | 11.3400 | 12.0500 | 11.2500 | 11.4600 | -28.150% | 56 | 107 | -6.195% |
| 2026-09-14 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +39.912% | 2 | 109 | -32.602% |
| 2026-09-11 | 11.3900 | 11.4000 | 11.3900 | 11.4000 | -13.832% | 2 | 109 | -5.702% |
| 2026-09-10 | 13.2300 | 13.4400 | 13.2200 | 13.2300 | +10.250% | 5 | 104 | -18.745% |
| 2026-09-08 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -14.408% | 2 | 102 | -10.417% |
| 2026-09-04 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | -15.030% | 2 | 104 | -23.324% |
| 2026-08-28 | 15.2900 | 16.5000 | 15.2900 | 16.5000 | +0.304% | 2 | 103 | -34.848% |
| 2026-08-26 | 16.7400 | 16.7700 | 16.4400 | 16.4500 | -9.912% | 22 | 81 | -34.650% |
| 2026-08-24 | 18.5000 | 20.0000 | 18.2600 | 18.2600 | +10.667% | 41 | 61 | -41.128% |
| 2026-08-21 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +0.917% | 1 | 63 | -34.848% |
| 2026-08-20 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -5.491% | 2 | 61 | -34.251% |
| 2026-08-19 | 16.2500 | 17.3500 | 16.2500 | 17.3000 | +29.104% | 33 | 51 | -37.861% |
| 2026-08-18 | 13.5000 | 13.5000 | 13.4000 | 13.4000 | +30.732% | 2 | 51 | -19.776% |
| 2026-08-17 | 10.8300 | 11.0000 | 10.2500 | 10.2500 | -19.922% | 3 | 48 | +4.878% |
| 2026-08-14 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +0.392% | 1 | 48 | -16.016% |
| 2026-08-13 | 13.3500 | 13.3500 | 11.5000 | 12.7500 | -5.556% | 57 | 41 | -15.686% |
| 2026-08-12 | 13.1000 | 13.5000 | 12.4500 | 13.5000 | -19.403% | 36 | 30 | -20.370% |
| 2026-08-11 | 16.9000 | 16.9700 | 16.7500 | 16.7500 | -2.616% | 6 | 29 | -35.821% |
| 2026-08-10 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +0.585% | 1 | 28 | -37.500% |
| 2026-08-07 | 16.9000 | 17.1000 | 16.9000 | 17.1000 | -4.682% | 17 | 13 | -37.135% |
| 2026-08-06 | 19.5000 | 19.5000 | 17.9400 | 17.9400 | -7.430% | 10 | 11 | -40.078% |
| 2026-08-05 | 19.2000 | 19.3800 | 19.1500 | 19.3800 | +2.000% | 4 | 10 | -44.530% |
| 2026-08-04 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -50.649% | 10 | 9 | -43.421% |
| 2026-07-29 | 35.6100 | 38.5000 | 35.6100 | 38.5000 | +80.582% | 11 | 11 | -72.078% |
| 2026-07-22 | 21.8700 | 21.8700 | 21.3200 | 21.3200 | +1753.913% | 11 | 0 | -49.578% |
| 2026-06-09 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +109.091% | 2 | 112 | +834.783% |
| 2026-06-08 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -22.535% | 1 | 112 | +1854.545% |
| 2026-06-02 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -4.054% | 1 | 113 | +1414.085% |
| 2026-05-27 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -5.128% | 1 | 115 | +1352.703% |
| 2026-05-26 | 0.8700 | 0.8700 | 0.7800 | 0.7800 | -18.750% | 4 | 115 | +1278.205% |
| 2026-05-22 | 1.0000 | 1.0000 | 0.8700 | 0.9600 | -14.286% | 12 | 111 | +1019.792% |
| 2026-05-21 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -24.324% | 1 | 110 | +859.821% |
| 2026-05-19 | 1.7100 | 1.7100 | 1.4800 | 1.4800 | +2.069% | 22 | 89 | +626.351% |
| 2026-05-15 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | +26.087% | 5 | 87 | +641.379% |
| 2026-05-13 | 1.3200 | 1.3200 | 1.1500 | 1.1500 | 0.000% | 35 | 82 | +834.783% |
| 2026-05-11 | 1.2500 | 1.2600 | 1.1500 | 1.1500 | -15.441% | 10 | 76 | +834.783% |
| 2026-05-07 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -3.546% | 1 | 148 | +690.441% |
| 2026-05-06 | 1.3600 | 1.5500 | 1.3500 | 1.4100 | -19.429% | 55 | 144 | +662.411% |
| 2026-05-05 | 2.0000 | 2.0000 | 1.6400 | 1.7500 | -21.171% | 86 | 144 | +514.286% |
| 2026-05-04 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -32.727% | 2 | 142 | +384.234% |
| 2026-04-28 | 3.2000 | 3.4800 | 3.2000 | 3.3000 | +26.923% | 17 | 131 | +225.758% |
| 2026-04-27 | 2.6900 | 2.6900 | 2.6000 | 2.6000 | -0.763% | 3 | 132 | +313.462% |
| 2026-04-24 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -20.606% | 30 | 132 | +310.305% |
| 2026-04-23 | 3.0100 | 3.3000 | 3.0100 | 3.3000 | -2.077% | 102 | 32 | +225.758% |
| 2026-04-22 | 3.3600 | 3.3700 | 3.3300 | 3.3700 | -8.919% | 7 | 36 | +218.991% |
| 2026-04-21 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.500% | 3 | 34 | +190.541% |
| 2026-04-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +9.589% | 1 | 34 | +168.750% |
| 2026-04-17 | 4.2000 | 4.2000 | 3.6500 | 3.6500 | -22.833% | 40 | 34 | +194.521% |
| 2026-04-16 | 5.2000 | 5.2000 | 4.7300 | 4.7300 | -28.333% | 20 | 45 | +127.273% |
| 2026-04-10 | 6.2700 | 6.6000 | 6.2700 | 6.6000 | -27.869% | 21 | 26 | +62.879% |
| 2026-04-08 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -31.099% | 1 | 8 | +17.486% |
| 2026-04-06 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -10.270% | 1 | 7 | -19.051% |
| 2026-04-02 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +5.714% | 1 | 7 | -27.365% |
| 2026-04-01 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -16.168% | 1 | 7 | -23.214% |
| 2026-03-31 | 17.3300 | 17.3300 | 16.7000 | 16.7000 | -7.222% | 2 | 6 | -35.629% |
| 2026-03-12 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +17.647% | 7 | 5 | -40.278% |
| 2026-03-11 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -4.375% | 2 | 7 | -29.739% |
| 2026-03-10 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -15.789% | 2 | 5 | -32.813% |
| 2026-03-09 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +11775.000% | 3 | 200 | -43.421% |
| 2026-02-26 | 0.5100 | 0.5100 | 0.1600 | 0.1600 | +6.667% | 12 | 200 | +6618.750% |
| 2026-02-23 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 3 | 188 | +7066.667% |
| 2026-02-04 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -55.556% | 3 | 189 | +5275.000% |
| 2026-01-14 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +4.651% | 1 | 193 | +2288.889% |
| 2025-12-22 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -17.308% | 6 | 191 | +2400.000% |
| 2025-12-02 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | -13.333% | 4 | 191 | +1967.308% |
| 2025-10-17 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +50.000% | 1 | 187 | +1691.667% |
| 2025-10-07 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -33.333% | 1 | 188 | +2587.500% |
| 2025-10-06 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +42.857% | 5 | 188 | +1691.667% |
| 2025-10-03 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -52.273% | 1 | 193 | +2459.524% |
| 2025-09-18 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -12.000% | 1 | 193 | +1121.591% |
| 2025-09-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -33.333% | 3 | 194 | +975.000% |
| 2025-09-02 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +11.111% | 2 | 192 | +616.667% |
| 2025-08-29 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | +8.000% | 2 | 195 | +696.296% |
| 2025-08-27 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | +5.042% | 2 | 195 | +760.000% |
| 2025-08-22 | 1.4700 | 1.4700 | 1.1900 | 1.1900 | -18.493% | 3 | 197 | +803.361% |
| 2025-08-21 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +5.797% | 1 | 200 | +636.301% |
| 2025-08-19 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +45.263% | 1 | 199 | +678.986% |
| 2025-08-13 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -38.312% | 1 | 200 | +1031.579% |
| 2025-08-06 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +6.207% | 2 | 200 | +598.052% |
| 2025-08-05 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -12.651% | 1 | 198 | +641.379% |
| 2025-08-01 | 1.6200 | 1.6600 | 1.6200 | 1.6600 | +10.667% | 2 | 199 | +547.590% |
| 2025-07-24 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 1 | 199 | +616.667% |
| 2025-07-23 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +3.448% | 1 | 201 | +616.667% |
| 2025-07-22 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -2.685% | 1 | 202 | +641.379% |
| 2025-07-17 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +3.472% | 1 | 203 | +621.477% |
| 2025-07-16 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +10.769% | 1 | 203 | +646.528% |
| 2025-07-11 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | -0.763% | 3 | 202 | +726.923% |
| 2025-07-09 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -15.484% | 2 | 199 | +720.611% |
| 2025-07-07 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +3.333% | 1 | 197 | +593.548% |
| 2025-07-02 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -14.286% | 1 | 198 | +616.667% |
| 2025-06-25 | 1.7300 | 1.7500 | 1.7300 | 1.7500 | -2.778% | 3 | 199 | +514.286% |
| 2025-06-24 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | -21.739% | 4 | 196 | +497.222% |
| 2025-06-06 | 2.5000 | 2.5000 | 2.3000 | 2.3000 | -28.125% | 294 | 200 | +367.391% |
| 2025-05-30 | 2.0000 | 3.2000 | 2.0000 | 3.2000 | +28.000% | 28 | 207 | +235.938% |
| 2025-05-28 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -46.581% | 1 | 193 | +330.000% |
| 2025-05-27 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | +41.818% | 5 | 192 | +129.701% |
| 2025-05-23 | 3.0000 | 3.3000 | 3.0000 | 3.3000 | +26.923% | 4 | 185 | +225.758% |
| 2025-05-22 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -5.455% | 1 | 185 | +313.462% |
| 2025-05-21 | 2.6500 | 2.7500 | 2.6500 | 2.7500 | +14.583% | 2 | 184 | +290.909% |
| 2025-05-20 | 2.1000 | 2.4000 | 2.1000 | 2.4000 | +4.348% | 2 | 182 | +347.917% |
| 2025-05-19 | 1.8000 | 2.3000 | 1.8000 | 2.3000 | +4.545% | 3 | 180 | +367.391% |
| 2025-05-16 | 1.6000 | 2.2000 | 1.6000 | 2.2000 | 0.000% | 6 | 177 | +388.636% |
| 2025-05-15 | 1.5000 | 2.2000 | 1.5000 | 2.2000 | +10.000% | 4 | 174 | +388.636% |
| 2025-05-13 | 1.3000 | 2.0000 | 1.3000 | 2.0000 | -63.636% | 4 | 170 | +437.500% |
| 2025-05-06 | 5.2000 | 5.5000 | 5.2000 | 5.5000 | +15.789% | 2 | 166 | +95.455% |
| 2025-05-02 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -15.179% | 4 | 166 | +126.316% |
| 2025-05-01 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | -2.609% | 2 | 168 | +91.964% |
| 2025-04-30 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +8.491% | 1 | 168 | +86.957% |
| 2025-04-25 | 5.3500 | 5.5500 | 5.2500 | 5.3000 | -7.018% | 184 | 167 | +102.830% |
| 2025-04-24 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | -24.000% | 2 | 178 | +88.596% |
| 2025-04-23 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -30.037% | 2 | 178 | +43.333% |
| 2025-04-16 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +26.118% | 5 | 180 | +0.280% |
| 2025-04-14 | 8.1200 | 8.5000 | 8.1000 | 8.5000 | -15.000% | 123 | 175 | +26.471% |
| 2025-04-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -59.184% | 2 | 55 | +7.500% |
| 2025-04-09 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +13.953% | 2 | 53 | -56.122% |
| 2025-04-07 | 28.8900 | 28.9500 | 17.2800 | 21.5000 | +0.986% | 35 | 51 | -50.000% |
| 2025-04-04 | 22.0000 | 23.0000 | 21.2900 | 21.2900 | +38.427% | 18 | 62 | -49.507% |
| 2025-04-03 | 13.0100 | 15.7400 | 13.0100 | 15.3800 | 0.000% | 64 | 61 | -30.104% |