Dark

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

EOD

Aug 21, 2026

15.00+3.448%(+0.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	15.0000	15.0000	14.8000	15.0000	+3.448%	5	176	0.000%
2026-08-20	15.4300	15.4300	14.5000	14.5000	-8.805%	6	173	+3.448%
2026-08-19	12.5400	16.0000	12.5400	15.9000	+17.778%	43	167	-5.660%
2026-08-18	11.6600	13.5000	11.6600	13.5000	+40.625%	6	127	+11.111%
2026-08-17	9.9900	10.0300	9.5600	9.6000	-17.949%	54	129	+56.250%
2026-08-14	11.6500	11.7000	11.6000	11.7000	+11.535%	6	77	+28.205%
2026-08-13	11.3700	11.3700	10.4900	10.4900	-9.177%	10	72	+42.993%
2026-08-12	11.7500	11.9500	11.5400	11.5500	-23.963%	66	66	+29.870%
2026-08-11	15.5000	15.5000	15.1900	15.1900	-3.248%	3	60	-1.251%
2026-08-10	15.7000	15.7000	15.7000	15.7000	-4.791%	1	58	-4.459%
2026-08-06	16.8500	16.8500	16.2000	16.4900	-9.146%	27	58	-9.036%
2026-08-04	18.1500	18.1500	18.1500	18.1500	-25.918%	25	32	-17.355%
2026-07-30	24.2000	26.9000	24.0000	24.5000	-37.179%	9	8	-38.776%
2026-07-29	36.5400	39.0000	34.5000	39.0000	+13.043%	8	10	-61.538%
2026-07-28	34.5000	34.5000	34.5000	34.5000	+38.554%	1	8	-56.522%
2026-07-24	24.9000	24.9000	24.9000	24.9000	+26.396%	1	9	-39.759%
2026-07-22	22.3000	22.3000	19.7000	19.7000	-5.742%	7	10	-23.858%
2026-07-21	20.9000	20.9000	20.9000	20.9000	-16.400%	1	3	-28.230%
2026-07-16	25.0000	25.0000	25.0000	25.0000	+11,263.636%	2	2	-40.000%
2026-07-14	0.2200	0.2200	0.2200	0.2200	-48.837%	1	11,140	+6,718.182%
2026-07-08	0.2400	0.4300	0.2400	0.4300	+13.158%	12	11,140	+3,388.372%
2026-07-02	0.3800	0.3800	0.3800	0.3800	+31.034%	20	11,138	+3,847.368%
2026-07-01	0.2900	0.2900	0.2900	0.2900	+52.632%	1	11,138	+5,072.414%
2026-06-25	0.2000	0.2800	0.1900	0.1900	-34.483%	131	11,138	+7,794.737%
2026-06-24	0.2900	0.2900	0.2900	0.2900	-17.143%	25	11,013	+5,072.414%
2026-06-23	0.3800	0.3800	0.3000	0.3500	+25.000%	10,654	10,988	+4,185.714%
2026-06-22	0.3900	0.3900	0.2800	0.2800	-20.000%	28	390	+5,257.143%
2026-06-18	0.3100	0.3500	0.2900	0.3500	-12.500%	90	312	+4,185.714%
2026-06-17	0.4000	0.4000	0.4000	0.4000	0.000%	1	312	+3,650.000%
2026-06-15	0.5000	0.5000	0.4000	0.4000	-41.176%	60	312	+3,650.000%
2026-06-12	0.6900	0.6900	0.6800	0.6800	-13.924%	4	312	+2,105.882%
2026-06-11	0.8500	0.8500	0.7900	0.7900	-12.222%	7	312	+1,798.734%
2026-06-10	0.8000	0.9000	0.8000	0.9000	+21.622%	15	311	+1,566.667%
2026-06-09	0.7500	0.8100	0.7400	0.7400	-3.896%	15	301	+1,927.027%
2026-06-05	1.0000	1.0000	0.7500	0.7700	+14.925%	99	311	+1,848.052%
2026-06-04	0.7200	0.7200	0.6700	0.6700	+59.524%	4	234	+2,138.806%
2026-06-03	0.4200	0.4200	0.4200	0.4200	-39.130%	1	232	+3,471.429%
2026-06-02	0.5100	0.7200	0.5100	0.6900	-12.658%	19	232	+2,073.913%
2026-06-01	0.8800	0.8800	0.7300	0.7900	+8.219%	7	214	+1,798.734%
2026-05-29	0.7000	0.7900	0.6400	0.7300	+15.873%	7	212	+1,954.795%
2026-05-27	0.5600	0.6300	0.5600	0.6300	-10.000%	2	208	+2,280.952%
2026-05-26	0.5500	0.7000	0.5500	0.7000	-9.091%	21	209	+2,042.857%
2026-05-22	0.8600	0.8600	0.7700	0.7700	-31.250%	13	196	+1,848.052%
2026-05-20	1.1300	1.1300	1.1200	1.1200	-25.333%	2	195	+1,239.286%
2026-05-19	1.5000	1.5000	1.5000	1.5000	+7.143%	10	193	+900.000%
2026-05-18	1.4000	1.4000	1.4000	1.4000	+14.754%	10	193	+971.429%
2026-05-15	1.3000	1.4000	1.2000	1.2200	+17.308%	12	193	+1,129.508%
2026-05-14	1.0400	1.0400	1.0400	1.0400	-1.887%	10	183	+1,342.308%
2026-05-13	1.0500	1.1800	1.0500	1.0600	-6.195%	33	183	+1,315.094%
2026-05-11	1.1300	1.1300	1.1300	1.1300	+0.893%	1	183	+1,227.434%
2026-05-08	1.2300	1.2300	1.1200	1.1200	-17.647%	2	190	+1,239.286%
2026-05-07	1.3600	1.3600	1.3600	1.3600	-3.546%	6	190	+1,002.941%
2026-05-06	1.3900	1.4300	1.2900	1.4100	-11.875%	36	188	+963.830%
2026-05-05	1.8000	1.8000	1.5400	1.6000	-20.000%	15	181	+837.500%
2026-05-04	2.0000	2.0000	2.0000	2.0000	-11.894%	20	189	+650.000%
2026-04-30	2.2200	2.2900	2.2200	2.2700	-12.692%	5	176	+560.793%
2026-04-29	2.6000	2.6000	2.6000	2.6000	-17.460%	10	171	+476.923%
2026-04-28	3.0000	3.2500	2.9900	3.1500	+18.868%	23	161	+376.190%
2026-04-27	2.3900	2.6500	2.3900	2.6500	+20.455%	60	151	+466.038%
2026-04-24	2.2500	2.2500	2.2000	2.2000	-28.803%	12	123	+581.818%
2026-04-23	3.0900	3.0900	3.0900	3.0900	-11.461%	1	111	+385.437%
2026-04-21	3.3500	3.7000	3.3500	3.4900	-5.676%	6	108	+329.799%
2026-04-20	3.6000	3.7000	3.6000	3.7000	+2.210%	13	108	+305.405%
2026-04-17	3.5300	3.6200	3.5300	3.6200	-14.623%	4	96	+314.365%
2026-04-16	4.5000	4.5000	4.0000	4.2400	-8.817%	5	92	+253.774%
2026-04-15	4.6500	4.6500	4.6500	4.6500	-7.921%	1	94	+222.581%
2026-04-14	5.0500	5.0500	5.0500	5.0500	-5.607%	1	93	+197.030%
2026-04-13	6.0000	6.0000	5.3500	5.3500	-10.833%	9	92	+180.374%
2026-04-10	5.4500	6.0000	5.4500	6.0000	-11.504%	8	87	+150.000%
2026-04-09	7.1200	7.1200	6.7800	6.7800	-13.077%	8	88	+121.239%
2026-04-08	7.8000	8.6000	7.8000	7.8000	-37.600%	15	90	+92.308%
2026-04-06	12.3000	12.5000	12.3000	12.5000	-23.827%	2	75	+20.000%
2026-04-02	16.4100	16.4100	16.4100	16.4100	-1.501%	1	74	-8.592%
2026-03-31	19.5500	19.5500	16.5500	16.6600	-20.211%	45	74	-9.964%
2026-03-30	19.8700	20.9600	19.8700	20.8800	+23.697%	5	72	-28.161%
2026-03-26	16.8800	16.8800	16.8800	16.8800	+29.151%	1	72	-11.137%
2026-03-25	13.3100	13.3100	13.0500	13.0700	-8.920%	8	71	+14.767%
2026-03-24	15.9800	15.9800	14.3500	14.3500	-3.367%	11	66	+4.530%
2026-03-17	14.8500	14.8500	14.8500	14.8500	-1.980%	1	59	+1.010%
2026-03-13	16.0000	16.0000	15.1500	15.1500	-8.182%	40	58	-0.990%
2026-03-12	17.0000	17.0000	16.5000	16.5000	+21.234%	34	54	-9.091%
2026-03-11	14.4400	14.4400	13.4000	13.6100	-2.786%	3	52	+10.213%
2026-03-10	14.9500	15.1000	13.9000	14.0000	-16.667%	14	49	+7.143%
2026-03-09	18.6500	20.0200	16.8000	16.8000	-12.042%	43	52	-10.714%
2026-03-06	17.3000	19.5000	16.0000	19.1000	+9,952.632%	11	11	-21.466%
2026-02-27	0.1900	0.1900	0.1900	0.1900	+72.727%	1	202	+7,794.737%
2026-02-25	0.1100	0.1100	0.1100	0.1100	-26.667%	1	201	+13,536.364%
2026-02-23	0.1500	0.1500	0.1500	0.1500	+25.000%	24	201	+9,900.000%
2026-02-20	0.1200	0.1200	0.1200	0.1200	-33.333%	1	201	+12,400.000%
2026-02-13	0.1800	0.1800	0.1800	0.1800	+20.000%	1	200	+8,233.333%
2026-01-22	0.1500	0.1500	0.1500	0.1500	-25.000%	1	201	+9,900.000%
2026-01-21	0.3300	0.3300	0.2000	0.2000	-23.077%	4	201	+7,400.000%
2026-01-09	0.2600	0.2600	0.2600	0.2600	-3.704%	5	200	+5,669.231%
2026-01-08	0.2700	0.2700	0.2700	0.2700	-48.077%	10	195	+5,455.556%
2025-12-17	0.5600	0.5600	0.5200	0.5200	+15.556%	2	185	+2,784.615%
2025-12-11	0.4500	0.4500	0.4500	0.4500	+28.571%	1	186	+3,233.333%
2025-12-10	0.3500	0.3500	0.3500	0.3500	-35.185%	100	185	+4,185.714%
2025-11-17	0.5400	0.5400	0.5400	0.5400	+8.000%	1	85	+2,677.778%
2025-11-12	0.5000	0.5000	0.5000	0.5000	-32.432%	1	86	+2,900.000%
2025-10-21	0.7400	0.7400	0.7400	0.7400	+1.370%	5	85	+1,927.027%
2025-10-07	0.7800	0.7800	0.7300	0.7300	+32.727%	3	85	+1,954.795%
2025-10-06	0.5500	0.5500	0.5500	0.5500	-31.250%	1	85	+2,627.273%
2025-09-23	0.7500	0.8000	0.7500	0.8000	-4.762%	2	85	+1,775.000%
2025-09-18	0.9500	0.9500	0.8400	0.8400	-20.000%	61	85	+1,685.714%
2025-09-10	1.0700	1.0700	1.0500	1.0500	-19.231%	2	104	+1,328.571%
2025-08-29	1.3000	1.3000	1.3000	1.3000	-10.959%	60	43	+1,053.846%
2025-08-20	1.5000	1.5000	1.4500	1.4600	+5.797%	3	43	+927.397%
2025-08-19	1.3600	1.3800	1.3600	1.3800	+38.000%	2	40	+986.957%
2025-08-12	1.1000	1.1000	1.0000	1.0000	-9.091%	2	38	+1,400.000%
2025-07-30	1.1000	1.1000	1.1000	1.1000	-8.333%	1	36	+1,263.636%
2025-07-28	1.1500	1.2900	1.1500	1.2000	-19.463%	5	36	+1,150.000%
2025-07-23	1.4900	1.4900	1.4900	1.4900	+4.196%	1	34	+906.711%
2025-07-22	1.4300	1.4300	1.4300	1.4300	-16.860%	1	34	+948.951%
2025-06-26	1.7200	1.7200	1.7200	1.7200	-2.825%	1	33	+772.093%
2025-06-24	1.7000	1.7700	1.7000	1.7700	-28.629%	23	33	+747.458%
2025-05-29	2.4800	2.6400	2.4600	2.4800	+0.813%	13	10	+504.839%
2025-05-27	2.3600	2.4600	2.3600	2.4600	+23.000%	13	21	+509.756%
2025-05-13	2.0000	2.0000	2.0000	2.0000	-62.335%	1	8	+650.000%
2025-04-24	5.3100	5.3100	5.3100	5.3100	-36.407%	1	8	+182.486%
2025-04-14	9.0000	9.0000	8.3500	8.3500	-64.604%	2	8	+79.641%
2025-04-09	23.5900	23.5900	23.5900	23.5900	+47.438%	1	9	-36.414%
2025-04-08	16.0000	16.0000	16.0000	16.0000	-30.435%	1	9	-6.250%
2025-04-07	16.9900	23.0000	16.9900	23.0000	+14.542%	8	8	-34.783%
2025-04-04	19.0200	22.0000	19.0100	20.0800	0.000%	14	7	-25.299%