Dark

SOXS20270115C50
SOXS Jan 15 2027 50.00 Call (SOXS270115C00050000)
option OPRA

EOD

Jul 8, 2026

0.4300+13.158%(+0.0500)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.2400	0.4300	0.2400	0.4300	+13.158%	12	11,140	0.000%
2026-07-02	0.3800	0.3800	0.3800	0.3800	+31.034%	20	11,138	+13.158%
2026-07-01	0.2900	0.2900	0.2900	0.2900	+52.632%	1	11,138	+48.276%
2026-06-25	0.2000	0.2800	0.1900	0.1900	-34.483%	131	11,138	+126.316%
2026-06-24	0.2900	0.2900	0.2900	0.2900	-17.143%	25	11,013	+48.276%
2026-06-23	0.3800	0.3800	0.3000	0.3500	+25.000%	10,654	10,988	+22.857%
2026-06-22	0.3900	0.3900	0.2800	0.2800	-20.000%	28	390	+53.571%
2026-06-18	0.3100	0.3500	0.2900	0.3500	-12.500%	90	312	+22.857%
2026-06-17	0.4000	0.4000	0.4000	0.4000	0.000%	1	312	+7.500%
2026-06-15	0.5000	0.5000	0.4000	0.4000	-41.176%	60	312	+7.500%
2026-06-12	0.6900	0.6900	0.6800	0.6800	-13.924%	4	312	-36.765%
2026-06-11	0.8500	0.8500	0.7900	0.7900	-12.222%	7	312	-45.570%
2026-06-10	0.8000	0.9000	0.8000	0.9000	+21.622%	15	311	-52.222%
2026-06-09	0.7500	0.8100	0.7400	0.7400	-3.896%	15	301	-41.892%
2026-06-05	1.0000	1.0000	0.7500	0.7700	+14.925%	99	311	-44.156%
2026-06-04	0.7200	0.7200	0.6700	0.6700	+59.524%	4	234	-35.821%
2026-06-03	0.4200	0.4200	0.4200	0.4200	-39.130%	1	232	+2.381%
2026-06-02	0.5100	0.7200	0.5100	0.6900	-12.658%	19	232	-37.681%
2026-06-01	0.8800	0.8800	0.7300	0.7900	+8.219%	7	214	-45.570%
2026-05-29	0.7000	0.7900	0.6400	0.7300	+15.873%	7	212	-41.096%
2026-05-27	0.5600	0.6300	0.5600	0.6300	-10.000%	2	208	-31.746%
2026-05-26	0.5500	0.7000	0.5500	0.7000	-9.091%	21	209	-38.571%
2026-05-22	0.8600	0.8600	0.7700	0.7700	-31.250%	13	196	-44.156%
2026-05-20	1.1300	1.1300	1.1200	1.1200	-25.333%	2	195	-61.607%
2026-05-19	1.5000	1.5000	1.5000	1.5000	+7.143%	10	193	-71.333%
2026-05-18	1.4000	1.4000	1.4000	1.4000	+14.754%	10	193	-69.286%
2026-05-15	1.3000	1.4000	1.2000	1.2200	+17.308%	12	193	-64.754%
2026-05-14	1.0400	1.0400	1.0400	1.0400	-1.887%	10	183	-58.654%
2026-05-13	1.0500	1.1800	1.0500	1.0600	-6.195%	33	183	-59.434%
2026-05-11	1.1300	1.1300	1.1300	1.1300	+0.893%	1	183	-61.947%
2026-05-08	1.2300	1.2300	1.1200	1.1200	-17.647%	2	190	-61.607%
2026-05-07	1.3600	1.3600	1.3600	1.3600	-3.546%	6	190	-68.382%
2026-05-06	1.3900	1.4300	1.2900	1.4100	-11.875%	36	188	-69.504%
2026-05-05	1.8000	1.8000	1.5400	1.6000	-20.000%	15	181	-73.125%
2026-05-04	2.0000	2.0000	2.0000	2.0000	-11.894%	20	189	-78.500%
2026-04-30	2.2200	2.2900	2.2200	2.2700	-12.692%	5	176	-81.057%
2026-04-29	2.6000	2.6000	2.6000	2.6000	-17.460%	10	171	-83.462%
2026-04-28	3.0000	3.2500	2.9900	3.1500	+18.868%	23	161	-86.349%
2026-04-27	2.3900	2.6500	2.3900	2.6500	+20.455%	60	151	-83.774%
2026-04-24	2.2500	2.2500	2.2000	2.2000	-28.803%	12	123	-80.455%
2026-04-23	3.0900	3.0900	3.0900	3.0900	-11.461%	1	111	-86.084%
2026-04-21	3.3500	3.7000	3.3500	3.4900	-5.676%	6	108	-87.679%
2026-04-20	3.6000	3.7000	3.6000	3.7000	+2.210%	13	108	-88.378%
2026-04-17	3.5300	3.6200	3.5300	3.6200	-14.623%	4	96	-88.122%
2026-04-16	4.5000	4.5000	4.0000	4.2400	-8.817%	5	92	-89.858%
2026-04-15	4.6500	4.6500	4.6500	4.6500	-7.921%	1	94	-90.753%
2026-04-14	5.0500	5.0500	5.0500	5.0500	-5.607%	1	93	-91.485%
2026-04-13	6.0000	6.0000	5.3500	5.3500	-10.833%	9	92	-91.963%
2026-04-10	5.4500	6.0000	5.4500	6.0000	-11.504%	8	87	-92.833%
2026-04-09	7.1200	7.1200	6.7800	6.7800	-13.077%	8	88	-93.658%
2026-04-08	7.8000	8.6000	7.8000	7.8000	-37.600%	15	90	-94.487%
2026-04-06	12.3000	12.5000	12.3000	12.5000	-23.827%	2	75	-96.560%
2026-04-02	16.4100	16.4100	16.4100	16.4100	-1.501%	1	74	-97.380%
2026-03-31	19.5500	19.5500	16.5500	16.6600	-20.211%	45	74	-97.419%
2026-03-30	19.8700	20.9600	19.8700	20.8800	+23.697%	5	72	-97.941%
2026-03-26	16.8800	16.8800	16.8800	16.8800	+29.151%	1	72	-97.453%
2026-03-25	13.3100	13.3100	13.0500	13.0700	-8.920%	8	71	-96.710%
2026-03-24	15.9800	15.9800	14.3500	14.3500	-3.367%	11	66	-97.003%
2026-03-17	14.8500	14.8500	14.8500	14.8500	-1.980%	1	59	-97.104%
2026-03-13	16.0000	16.0000	15.1500	15.1500	-8.182%	40	58	-97.162%
2026-03-12	17.0000	17.0000	16.5000	16.5000	+21.234%	34	54	-97.394%
2026-03-11	14.4400	14.4400	13.4000	13.6100	-2.786%	3	52	-96.841%
2026-03-10	14.9500	15.1000	13.9000	14.0000	-16.667%	14	49	-96.929%
2026-03-09	18.6500	20.0200	16.8000	16.8000	-12.042%	43	52	-97.440%
2026-03-06	17.3000	19.5000	16.0000	19.1000	+9,952.632%	11	11	-97.749%
2026-02-27	0.1900	0.1900	0.1900	0.1900	+72.727%	1	202	+126.316%
2026-02-25	0.1100	0.1100	0.1100	0.1100	-26.667%	1	201	+290.909%
2026-02-23	0.1500	0.1500	0.1500	0.1500	+25.000%	24	201	+186.667%
2026-02-20	0.1200	0.1200	0.1200	0.1200	-33.333%	1	201	+258.333%
2026-02-13	0.1800	0.1800	0.1800	0.1800	+20.000%	1	200	+138.889%
2026-01-22	0.1500	0.1500	0.1500	0.1500	-25.000%	1	201	+186.667%
2026-01-21	0.3300	0.3300	0.2000	0.2000	-23.077%	4	201	+115.000%
2026-01-09	0.2600	0.2600	0.2600	0.2600	-3.704%	5	200	+65.385%
2026-01-08	0.2700	0.2700	0.2700	0.2700	-48.077%	10	195	+59.259%
2025-12-17	0.5600	0.5600	0.5200	0.5200	+15.556%	2	185	-17.308%
2025-12-11	0.4500	0.4500	0.4500	0.4500	+28.571%	1	186	-4.444%
2025-12-10	0.3500	0.3500	0.3500	0.3500	-35.185%	100	185	+22.857%
2025-11-17	0.5400	0.5400	0.5400	0.5400	+8.000%	1	85	-20.370%
2025-11-12	0.5000	0.5000	0.5000	0.5000	-32.432%	1	86	-14.000%
2025-10-21	0.7400	0.7400	0.7400	0.7400	+1.370%	5	85	-41.892%
2025-10-07	0.7800	0.7800	0.7300	0.7300	+32.727%	3	85	-41.096%
2025-10-06	0.5500	0.5500	0.5500	0.5500	-31.250%	1	85	-21.818%
2025-09-23	0.7500	0.8000	0.7500	0.8000	-4.762%	2	85	-46.250%
2025-09-18	0.9500	0.9500	0.8400	0.8400	-20.000%	61	85	-48.810%
2025-09-10	1.0700	1.0700	1.0500	1.0500	-19.231%	2	104	-59.048%
2025-08-29	1.3000	1.3000	1.3000	1.3000	-10.959%	60	43	-66.923%
2025-08-20	1.5000	1.5000	1.4500	1.4600	+5.797%	3	43	-70.548%
2025-08-19	1.3600	1.3800	1.3600	1.3800	+38.000%	2	40	-68.841%
2025-08-12	1.1000	1.1000	1.0000	1.0000	-9.091%	2	38	-57.000%
2025-07-30	1.1000	1.1000	1.1000	1.1000	-8.333%	1	36	-60.909%
2025-07-28	1.1500	1.2900	1.1500	1.2000	-19.463%	5	36	-64.167%
2025-07-23	1.4900	1.4900	1.4900	1.4900	+4.196%	1	34	-71.141%
2025-07-22	1.4300	1.4300	1.4300	1.4300	-16.860%	1	34	-69.930%
2025-06-26	1.7200	1.7200	1.7200	1.7200	-2.825%	1	33	-75.000%
2025-06-24	1.7000	1.7700	1.7000	1.7700	-28.629%	23	33	-75.706%
2025-05-29	2.4800	2.6400	2.4600	2.4800	+0.813%	13	10	-82.661%
2025-05-27	2.3600	2.4600	2.3600	2.4600	+23.000%	13	21	-82.520%
2025-05-13	2.0000	2.0000	2.0000	2.0000	-62.335%	1	8	-78.500%
2025-04-24	5.3100	5.3100	5.3100	5.3100	-36.407%	1	8	-91.902%
2025-04-14	9.0000	9.0000	8.3500	8.3500	-64.604%	2	8	-94.850%
2025-04-09	23.5900	23.5900	23.5900	23.5900	+47.438%	1	9	-98.177%
2025-04-08	16.0000	16.0000	16.0000	16.0000	-30.435%	1	9	-97.313%
2025-04-07	16.9900	23.0000	16.9900	23.0000	+14.542%	8	8	-98.130%
2025-04-04	19.0200	22.0000	19.0100	20.0800	0.000%	14	7	-97.859%