SOXS270115C00050000
SOXS Jan 15 2027 50.00 Call
optionOPRA
EODOct 15, 2026
7.30USD+0.690%(+0.05)158Vol1,351OI
SOXS270115C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 9.9500 | 10.7000 | 7.3000 | 7.3000 | +0.690% | 158 | 1,294 | 0.000% |
| 2026-10-14 | 5.8500 | 7.6000 | 5.8500 | 7.2500 | +48.871% | 373 | 1,186 | +0.690% |
| 2026-10-13 | 5.7000 | 6.1000 | 4.8000 | 4.8700 | +2.526% | 100 | 1,153 | +49.897% |
| 2026-10-12 | 4.5000 | 4.8300 | 4.3000 | 4.7500 | +18.750% | 35 | 1,135 | +53.684% |
| 2026-10-09 | 3.8500 | 4.1000 | 3.8500 | 4.0000 | +2.564% | 82 | 1,069 | +82.500% |
| 2026-10-08 | 3.2500 | 4.3000 | 2.8000 | 3.9000 | +44.444% | 366 | 850 | +87.179% |
| 2026-10-07 | 2.8300 | 3.0500 | 2.7000 | 2.7000 | +8.000% | 29 | 830 | +170.370% |
| 2026-10-06 | 2.2000 | 2.5000 | 2.1600 | 2.5000 | +0.402% | 106 | 764 | +192.000% |
| 2026-10-05 | 3.0300 | 3.1000 | 2.4900 | 2.4900 | -14.138% | 43 | 745 | +193.173% |
| 2026-10-02 | 2.2500 | 3.2000 | 2.2500 | 2.9000 | -22.667% | 207 | 679 | +151.724% |
| 2026-10-01 | 4.2000 | 4.2000 | 3.7500 | 3.7500 | -15.730% | 4 | 680 | +94.667% |
| 2026-09-30 | 4.4000 | 4.4900 | 4.4000 | 4.4500 | -0.670% | 7 | 680 | +64.045% |
| 2026-09-29 | 4.5500 | 4.5500 | 4.2100 | 4.4800 | -13.846% | 155 | 552 | +62.946% |
| 2026-09-28 | 4.4000 | 5.7000 | 4.4000 | 5.2000 | +16.854% | 282 | 336 | +40.385% |
| 2026-09-25 | 4.4500 | 4.6100 | 4.2500 | 4.4500 | -16.822% | 45 | 308 | +64.045% |
| 2026-09-24 | 5.4000 | 5.6500 | 5.1000 | 5.3500 | +12.632% | 70 | 316 | +36.449% |
| 2026-09-23 | 4.9000 | 5.3000 | 4.7500 | 4.7500 | +3.261% | 16 | 305 | +53.684% |
| 2026-09-22 | 5.4500 | 5.5000 | 4.5000 | 4.6000 | -9.804% | 213 | 270 | +58.696% |
| 2026-09-21 | 6.0000 | 7.0000 | 5.1000 | 5.1000 | -42.045% | 119 | 222 | +43.137% |
| 2026-09-18 | 8.8000 | 9.5000 | 8.8000 | 8.8000 | -12.871% | 50 | 232 | -17.045% |
| 2026-09-17 | 10.0000 | 10.2000 | 9.8000 | 10.1000 | -28.114% | 31 | 216 | -27.723% |
| 2026-09-16 | 12.3000 | 14.0500 | 12.3000 | 14.0500 | +2.182% | 11 | 212 | -48.043% |
| 2026-09-15 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -0.650% | 10 | 202 | -46.909% |
| 2026-09-14 | 14.2500 | 14.2500 | 13.8400 | 13.8400 | +37.030% | 4 | 204 | -47.254% |
| 2026-09-11 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +5.208% | 25 | 194 | -27.723% |
| 2026-09-08 | 10.1500 | 10.4500 | 9.6000 | 9.6000 | -16.522% | 10 | 196 | -23.958% |
| 2026-09-04 | 12.5900 | 12.5900 | 11.5000 | 11.5000 | -32.630% | 17 | 179 | -36.522% |
| 2026-09-03 | 16.4300 | 17.1000 | 16.4300 | 17.0700 | +13.121% | 13 | 181 | -57.235% |
| 2026-09-02 | 15.1000 | 16.8400 | 15.0900 | 15.0900 | -1.373% | 7 | 179 | -51.624% |
| 2026-09-01 | 15.8500 | 16.4200 | 15.3000 | 15.3000 | +4.082% | 4 | 181 | -52.288% |
| 2026-08-31 | 13.2600 | 15.0000 | 13.2600 | 14.7000 | +9.620% | 17 | 176 | -50.340% |
| 2026-08-28 | 13.4100 | 13.4100 | 13.4100 | 13.4100 | +1.208% | 2 | 174 | -45.563% |
| 2026-08-27 | 12.8900 | 13.2500 | 12.8900 | 13.2500 | -12.252% | 11 | 173 | -44.906% |
| 2026-08-26 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -1.307% | 1 | 173 | -51.656% |
| 2026-08-25 | 15.2800 | 15.3500 | 15.1000 | 15.3000 | -7.104% | 20 | 171 | -52.288% |
| 2026-08-24 | 18.0000 | 18.0000 | 16.4700 | 16.4700 | +9.800% | 8 | 176 | -55.677% |
| 2026-08-21 | 15.0000 | 15.0000 | 14.8000 | 15.0000 | +3.448% | 5 | 173 | -51.333% |
| 2026-08-20 | 15.4300 | 15.4300 | 14.5000 | 14.5000 | -8.805% | 6 | 167 | -49.655% |
| 2026-08-19 | 12.5400 | 16.0000 | 12.5400 | 15.9000 | +17.778% | 43 | 127 | -54.088% |
| 2026-08-18 | 11.6600 | 13.5000 | 11.6600 | 13.5000 | +40.625% | 6 | 129 | -45.926% |
| 2026-08-17 | 9.9900 | 10.0300 | 9.5600 | 9.6000 | -17.949% | 54 | 77 | -23.958% |
| 2026-08-14 | 11.6500 | 11.7000 | 11.6000 | 11.7000 | +11.535% | 6 | 72 | -37.607% |
| 2026-08-13 | 11.3700 | 11.3700 | 10.4900 | 10.4900 | -9.177% | 10 | 66 | -30.410% |
| 2026-08-12 | 11.7500 | 11.9500 | 11.5400 | 11.5500 | -23.963% | 66 | 60 | -36.797% |
| 2026-08-11 | 15.5000 | 15.5000 | 15.1900 | 15.1900 | -3.248% | 3 | 58 | -51.942% |
| 2026-08-10 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -4.791% | 1 | 58 | -53.503% |
| 2026-08-06 | 16.8500 | 16.8500 | 16.2000 | 16.4900 | -9.146% | 27 | 32 | -55.731% |
| 2026-08-04 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -25.918% | 25 | 8 | -59.780% |
| 2026-07-30 | 24.2000 | 26.9000 | 24.0000 | 24.5000 | -37.179% | 9 | 10 | -70.204% |
| 2026-07-29 | 36.5400 | 39.0000 | 34.5000 | 39.0000 | +13.043% | 8 | 8 | -81.282% |
| 2026-07-28 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +38.554% | 1 | 9 | -78.841% |
| 2026-07-24 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +26.396% | 1 | 10 | -70.683% |
| 2026-07-22 | 22.3000 | 22.3000 | 19.7000 | 19.7000 | -5.742% | 7 | 3 | -62.944% |
| 2026-07-21 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -16.400% | 1 | 2 | -65.072% |
| 2026-07-16 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +11263.636% | 2 | 2 | -70.800% |
| 2026-07-14 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -48.837% | 1 | 11,140 | +3218.182% |
| 2026-07-08 | 0.2400 | 0.4300 | 0.2400 | 0.4300 | +13.158% | 12 | 11,140 | +1597.674% |
| 2026-07-02 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +31.034% | 20 | 11,138 | +1821.053% |
| 2026-07-01 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +52.632% | 1 | 11,138 | +2417.241% |
| 2026-06-25 | 0.2000 | 0.2800 | 0.1900 | 0.1900 | -34.483% | 131 | 11,013 | +3742.105% |
| 2026-06-24 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -17.143% | 25 | 10,988 | +2417.241% |
| 2026-06-23 | 0.3800 | 0.3800 | 0.3000 | 0.3500 | +25.000% | 10,654 | 390 | +1985.714% |
| 2026-06-22 | 0.3900 | 0.3900 | 0.2800 | 0.2800 | -20.000% | 28 | 397 | +2507.143% |
| 2026-06-18 | 0.3100 | 0.3500 | 0.2900 | 0.3500 | -12.500% | 90 | 348 | +1985.714% |
| 2026-06-17 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 347 | +1725.000% |
| 2026-06-15 | 0.5000 | 0.5000 | 0.4000 | 0.4000 | -41.176% | 60 | 314 | +1725.000% |
| 2026-06-12 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | -13.924% | 4 | 312 | +973.529% |
| 2026-06-11 | 0.8500 | 0.8500 | 0.7900 | 0.7900 | -12.222% | 7 | 311 | +824.051% |
| 2026-06-10 | 0.8000 | 0.9000 | 0.8000 | 0.9000 | +21.622% | 15 | 301 | +711.111% |
| 2026-06-09 | 0.7500 | 0.8100 | 0.7400 | 0.7400 | -3.896% | 15 | 311 | +886.486% |
| 2026-06-05 | 1.0000 | 1.0000 | 0.7500 | 0.7700 | +14.925% | 99 | 234 | +848.052% |
| 2026-06-04 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | +59.524% | 4 | 233 | +989.552% |
| 2026-06-03 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -39.130% | 1 | 232 | +1638.095% |
| 2026-06-02 | 0.5100 | 0.7200 | 0.5100 | 0.6900 | -12.658% | 19 | 214 | +957.971% |
| 2026-06-01 | 0.8800 | 0.8800 | 0.7300 | 0.7900 | +8.219% | 7 | 212 | +824.051% |
| 2026-05-29 | 0.7000 | 0.7900 | 0.6400 | 0.7300 | +15.873% | 7 | 208 | +900.000% |
| 2026-05-27 | 0.5600 | 0.6300 | 0.5600 | 0.6300 | -10.000% | 2 | 209 | +1058.730% |
| 2026-05-26 | 0.5500 | 0.7000 | 0.5500 | 0.7000 | -9.091% | 21 | 196 | +942.857% |
| 2026-05-22 | 0.8600 | 0.8600 | 0.7700 | 0.7700 | -31.250% | 13 | 195 | +848.052% |
| 2026-05-20 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | -25.333% | 2 | 193 | +551.786% |
| 2026-05-19 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +7.143% | 10 | 183 | +386.667% |
| 2026-05-18 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +14.754% | 10 | 183 | +421.429% |
| 2026-05-15 | 1.3000 | 1.4000 | 1.2000 | 1.2200 | +17.308% | 12 | 183 | +498.361% |
| 2026-05-14 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -1.887% | 10 | 183 | +601.923% |
| 2026-05-13 | 1.0500 | 1.1800 | 1.0500 | 1.0600 | -6.195% | 33 | 189 | +588.679% |
| 2026-05-11 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +0.893% | 1 | 190 | +546.018% |
| 2026-05-08 | 1.2300 | 1.2300 | 1.1200 | 1.1200 | -17.647% | 2 | 190 | +551.786% |
| 2026-05-07 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -3.546% | 6 | 188 | +436.765% |
| 2026-05-06 | 1.3900 | 1.4300 | 1.2900 | 1.4100 | -11.875% | 36 | 181 | +417.730% |
| 2026-05-05 | 1.8000 | 1.8000 | 1.5400 | 1.6000 | -20.000% | 15 | 189 | +356.250% |
| 2026-05-04 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -11.894% | 20 | 176 | +265.000% |
| 2026-04-30 | 2.2200 | 2.2900 | 2.2200 | 2.2700 | -12.692% | 5 | 171 | +221.586% |
| 2026-04-29 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -17.460% | 10 | 161 | +180.769% |
| 2026-04-28 | 3.0000 | 3.2500 | 2.9900 | 3.1500 | +18.868% | 23 | 151 | +131.746% |
| 2026-04-27 | 2.3900 | 2.6500 | 2.3900 | 2.6500 | +20.455% | 60 | 123 | +175.472% |
| 2026-04-24 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | -28.803% | 12 | 111 | +231.818% |
| 2026-04-23 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -11.461% | 1 | 110 | +136.246% |
| 2026-04-21 | 3.3500 | 3.7000 | 3.3500 | 3.4900 | -5.676% | 6 | 108 | +109.169% |
| 2026-04-20 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | +2.210% | 13 | 96 | +97.297% |
| 2026-04-17 | 3.5300 | 3.6200 | 3.5300 | 3.6200 | -14.623% | 4 | 96 | +101.657% |
| 2026-04-16 | 4.5000 | 4.5000 | 4.0000 | 4.2400 | -8.817% | 5 | 92 | +72.170% |
| 2026-04-15 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.921% | 1 | 94 | +56.989% |
| 2026-04-14 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -5.607% | 1 | 93 | +44.554% |
| 2026-04-13 | 6.0000 | 6.0000 | 5.3500 | 5.3500 | -10.833% | 9 | 92 | +36.449% |
| 2026-04-10 | 5.4500 | 6.0000 | 5.4500 | 6.0000 | -11.504% | 8 | 87 | +21.667% |
| 2026-04-09 | 7.1200 | 7.1200 | 6.7800 | 6.7800 | -13.077% | 8 | 88 | +7.670% |
| 2026-04-08 | 7.8000 | 8.6000 | 7.8000 | 7.8000 | -37.600% | 15 | 90 | -6.410% |
| 2026-04-06 | 12.3000 | 12.5000 | 12.3000 | 12.5000 | -23.827% | 2 | 75 | -41.600% |
| 2026-04-02 | 16.4100 | 16.4100 | 16.4100 | 16.4100 | -1.501% | 1 | 74 | -55.515% |
| 2026-03-31 | 19.5500 | 19.5500 | 16.5500 | 16.6600 | -20.211% | 45 | 74 | -56.182% |
| 2026-03-30 | 19.8700 | 20.9600 | 19.8700 | 20.8800 | +23.697% | 5 | 72 | -65.038% |
| 2026-03-26 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | +29.151% | 1 | 72 | -56.754% |
| 2026-03-25 | 13.3100 | 13.3100 | 13.0500 | 13.0700 | -8.920% | 8 | 71 | -44.147% |
| 2026-03-24 | 15.9800 | 15.9800 | 14.3500 | 14.3500 | -3.367% | 11 | 66 | -49.129% |
| 2026-03-17 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -1.980% | 1 | 59 | -50.842% |
| 2026-03-13 | 16.0000 | 16.0000 | 15.1500 | 15.1500 | -8.182% | 40 | 58 | -51.815% |
| 2026-03-12 | 17.0000 | 17.0000 | 16.5000 | 16.5000 | +21.234% | 34 | 54 | -55.758% |
| 2026-03-11 | 14.4400 | 14.4400 | 13.4000 | 13.6100 | -2.786% | 3 | 52 | -46.363% |
| 2026-03-10 | 14.9500 | 15.1000 | 13.9000 | 14.0000 | -16.667% | 14 | 49 | -47.857% |
| 2026-03-09 | 18.6500 | 20.0200 | 16.8000 | 16.8000 | -12.042% | 43 | 52 | -56.548% |
| 2026-03-06 | 17.3000 | 19.5000 | 16.0000 | 19.1000 | +9952.632% | 11 | 11 | -61.780% |
| 2026-02-27 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +72.727% | 1 | 202 | +3742.105% |
| 2026-02-25 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -26.667% | 1 | 201 | +6536.364% |
| 2026-02-23 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 24 | 201 | +4766.667% |
| 2026-02-20 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -33.333% | 1 | 201 | +5983.333% |
| 2026-02-13 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 1 | 200 | +3955.556% |
| 2026-01-22 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 1 | 201 | +4766.667% |
| 2026-01-21 | 0.3300 | 0.3300 | 0.2000 | 0.2000 | -23.077% | 4 | 201 | +3550.000% |
| 2026-01-09 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 5 | 200 | +2707.692% |
| 2026-01-08 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -48.077% | 10 | 195 | +2603.704% |
| 2025-12-17 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | +15.556% | 2 | 185 | +1303.846% |
| 2025-12-11 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +28.571% | 1 | 186 | +1522.222% |
| 2025-12-10 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -35.185% | 100 | 185 | +1985.714% |
| 2025-11-17 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +8.000% | 1 | 85 | +1251.852% |
| 2025-11-12 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -32.432% | 1 | 86 | +1360.000% |
| 2025-10-21 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +1.370% | 5 | 85 | +886.486% |
| 2025-10-07 | 0.7800 | 0.7800 | 0.7300 | 0.7300 | +32.727% | 3 | 85 | +900.000% |
| 2025-10-06 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -31.250% | 1 | 85 | +1227.273% |
| 2025-09-23 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | -4.762% | 2 | 85 | +812.500% |
| 2025-09-18 | 0.9500 | 0.9500 | 0.8400 | 0.8400 | -20.000% | 61 | 85 | +769.048% |
| 2025-09-10 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | -19.231% | 2 | 104 | +595.238% |
| 2025-08-29 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -10.959% | 60 | 43 | +461.538% |
| 2025-08-20 | 1.5000 | 1.5000 | 1.4500 | 1.4600 | +5.797% | 3 | 43 | +400.000% |
| 2025-08-19 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | +38.000% | 2 | 40 | +428.986% |
| 2025-08-12 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -9.091% | 2 | 38 | +630.000% |
| 2025-07-30 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -8.333% | 1 | 36 | +563.636% |
| 2025-07-28 | 1.1500 | 1.2900 | 1.1500 | 1.2000 | -19.463% | 5 | 36 | +508.333% |
| 2025-07-23 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +4.196% | 1 | 34 | +389.933% |
| 2025-07-22 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -16.860% | 1 | 34 | +410.490% |
| 2025-06-26 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -2.825% | 1 | 33 | +324.419% |
| 2025-06-24 | 1.7000 | 1.7700 | 1.7000 | 1.7700 | -28.629% | 23 | 33 | +312.429% |
| 2025-05-29 | 2.4800 | 2.6400 | 2.4600 | 2.4800 | +0.813% | 13 | 10 | +194.355% |
| 2025-05-27 | 2.3600 | 2.4600 | 2.3600 | 2.4600 | +23.000% | 13 | 21 | +196.748% |
| 2025-05-13 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -62.335% | 1 | 8 | +265.000% |
| 2025-04-24 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -36.407% | 1 | 8 | +37.476% |
| 2025-04-14 | 9.0000 | 9.0000 | 8.3500 | 8.3500 | -64.604% | 2 | 8 | -12.575% |
| 2025-04-09 | 23.5900 | 23.5900 | 23.5900 | 23.5900 | +47.438% | 1 | 9 | -69.055% |
| 2025-04-08 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -30.435% | 1 | 9 | -54.375% |
| 2025-04-07 | 16.9900 | 23.0000 | 16.9900 | 23.0000 | +14.542% | 8 | 8 | -68.261% |
| 2025-04-04 | 19.0200 | 22.0000 | 19.0100 | 20.0800 | 0.000% | 14 | 7 | -63.645% |