SOXS270115C00055000
SOXS Jan 15 2027 55.00 Call
optionOPRA
EODOct 15, 2026
6.60USD+16.197%(+0.92)63Vol157OI
SOXS270115C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.1000 | 9.2000 | 6.6000 | 6.6000 | +16.197% | 63 | 155 | 0.000% |
| 2026-10-14 | 5.0000 | 5.6800 | 4.8300 | 5.6800 | +32.401% | 43 | 127 | +16.197% |
| 2026-10-13 | 5.0000 | 5.0500 | 4.2900 | 4.2900 | +5.665% | 32 | 124 | +53.846% |
| 2026-10-12 | 3.9500 | 4.0600 | 3.7200 | 4.0600 | +24.923% | 6 | 124 | +62.562% |
| 2026-10-08 | 2.8000 | 3.3500 | 2.8000 | 3.2500 | +71.958% | 34 | 95 | +103.077% |
| 2026-10-06 | 1.8900 | 1.9000 | 1.7900 | 1.8900 | -25.591% | 14 | 85 | +249.206% |
| 2026-10-05 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +3.252% | 1 | 85 | +159.843% |
| 2026-10-02 | 2.3400 | 2.5600 | 2.3400 | 2.4600 | -25.680% | 30 | 82 | +168.293% |
| 2026-10-01 | 3.2700 | 3.3100 | 3.2700 | 3.3100 | -5.966% | 2 | 82 | +99.396% |
| 2026-09-29 | 3.5200 | 3.5500 | 3.4500 | 3.5200 | -24.625% | 6 | 78 | +87.500% |
| 2026-09-28 | 4.2500 | 4.6700 | 4.2000 | 4.6700 | +33.429% | 16 | 76 | +41.328% |
| 2026-09-25 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | -20.993% | 13 | 75 | +88.571% |
| 2026-09-24 | 4.8500 | 4.8500 | 4.4300 | 4.4300 | +10.750% | 6 | 69 | +48.984% |
| 2026-09-23 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 0.000% | 6 | 63 | +65.000% |
| 2026-09-22 | 4.0000 | 4.0500 | 4.0000 | 4.0000 | -13.420% | 26 | 40 | +65.000% |
| 2026-09-21 | 5.2000 | 5.2500 | 4.6200 | 4.6200 | -38.400% | 5 | 40 | +42.857% |
| 2026-09-18 | 8.2000 | 8.2000 | 7.5000 | 7.5000 | -14.286% | 14 | 37 | -12.000% |
| 2026-09-17 | 8.7600 | 8.7600 | 8.7500 | 8.7500 | -22.222% | 2 | 35 | -24.571% |
| 2026-09-16 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +27.119% | 1 | 34 | -41.333% |
| 2026-09-11 | 8.7500 | 8.8500 | 8.7500 | 8.8500 | -12.808% | 15 | 31 | -25.424% |
| 2026-09-10 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +16.533% | 2 | 29 | -34.975% |
| 2026-09-09 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -2.135% | 2 | 27 | -24.225% |
| 2026-09-08 | 8.7500 | 8.9000 | 8.7500 | 8.9000 | -14.176% | 2 | 29 | -25.843% |
| 2026-09-04 | 10.8500 | 10.8500 | 10.3000 | 10.3700 | -31.551% | 13 | 31 | -36.355% |
| 2026-09-03 | 15.0000 | 15.3000 | 15.0000 | 15.1500 | +9.783% | 91 | 106 | -56.436% |
| 2026-09-02 | 14.9500 | 14.9500 | 13.8000 | 13.8000 | -3.429% | 10 | 111 | -52.174% |
| 2026-09-01 | 14.6000 | 14.6800 | 14.2900 | 14.2900 | +9.923% | 90 | 40 | -53.814% |
| 2026-08-31 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 0.000% | 1 | 40 | -49.231% |
| 2026-08-28 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +13.043% | 1 | 40 | -49.231% |
| 2026-08-27 | 11.4000 | 11.5000 | 11.4000 | 11.5000 | -15.254% | 2 | 39 | -42.609% |
| 2026-08-26 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | -1.021% | 2 | 39 | -51.363% |
| 2026-08-25 | 13.7800 | 13.8100 | 13.7100 | 13.7100 | -7.365% | 10 | 29 | -51.860% |
| 2026-08-24 | 15.6500 | 16.7500 | 14.8000 | 14.8000 | +9.630% | 7 | 31 | -55.405% |
| 2026-08-21 | 13.7100 | 13.7100 | 13.5000 | 13.5000 | -0.148% | 4 | 31 | -51.111% |
| 2026-08-20 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | +4.000% | 1 | 30 | -51.183% |
| 2026-08-19 | 11.8000 | 13.0000 | 11.8000 | 13.0000 | +5.263% | 2 | 31 | -49.231% |
| 2026-08-18 | 11.3500 | 12.3500 | 11.3500 | 12.3500 | +48.795% | 14 | 22 | -46.559% |
| 2026-08-17 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -13.089% | 1 | 22 | -20.482% |
| 2026-08-13 | 10.0200 | 10.0200 | 9.2300 | 9.5500 | -9.048% | 3 | 21 | -30.890% |
| 2026-08-12 | 10.5000 | 11.0000 | 10.2500 | 10.5000 | -23.636% | 55 | 38 | -37.143% |
| 2026-08-11 | 13.2500 | 14.2500 | 13.2500 | 13.7500 | -12.420% | 39 | 3 | -52.000% |
| 2026-08-07 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +4.667% | 1 | 4 | -57.962% |
| 2026-08-04 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -34.952% | 1 | 4 | -56.000% |
| 2026-07-31 | 22.1000 | 23.0600 | 22.1000 | 23.0600 | -4.553% | 2 | 4 | -71.379% |
| 2026-07-30 | 24.2500 | 24.2500 | 23.4600 | 24.1600 | -26.297% | 3 | 5 | -72.682% |
| 2026-07-28 | 32.7800 | 32.7800 | 32.7800 | 32.7800 | +11.497% | 2 | 7 | -79.866% |
| 2026-07-27 | 29.3000 | 29.4000 | 29.3000 | 29.4000 | +21.037% | 10 | 3 | -77.551% |
| 2026-07-24 | 24.2900 | 24.2900 | 24.2900 | 24.2900 | +23.865% | 2 | 1 | -72.828% |
| 2026-07-21 | 19.6100 | 19.6100 | 19.6100 | 19.6100 | -28.949% | 1 | 1 | -66.344% |
| 2026-07-17 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +11400.000% | 1 | 0 | -76.087% |
| 2026-06-22 | 0.3000 | 0.3000 | 0.2400 | 0.2400 | -44.186% | 4 | 72 | +2650.000% |
| 2026-06-17 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -10.417% | 7 | 76 | +1434.884% |
| 2026-05-27 | 0.5700 | 0.5700 | 0.4800 | 0.4800 | -35.135% | 2 | 74 | +1275.000% |
| 2026-05-22 | 0.8200 | 0.8200 | 0.7100 | 0.7400 | -43.077% | 6 | 69 | +791.892% |
| 2026-05-18 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +17.117% | 6 | 67 | +407.692% |
| 2026-05-15 | 1.2900 | 1.2900 | 1.1100 | 1.1100 | +23.333% | 2 | 67 | +494.595% |
| 2026-05-11 | 1.0800 | 1.0800 | 0.9000 | 0.9000 | -37.931% | 20 | 62 | +633.333% |
| 2026-05-05 | 1.7200 | 1.7200 | 1.4500 | 1.4500 | -18.539% | 27 | 72 | +355.172% |
| 2026-05-04 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -11.881% | 1 | 71 | +270.787% |
| 2026-05-01 | 1.8400 | 2.0300 | 1.8300 | 2.0200 | +0.498% | 120 | 27 | +226.733% |
| 2026-04-30 | 2.1000 | 2.1000 | 1.9900 | 2.0100 | -18.623% | 16 | 26 | +228.358% |
| 2026-04-29 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -13.636% | 1 | 25 | +167.206% |
| 2026-04-28 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +10.000% | 10 | 15 | +130.769% |
| 2026-04-27 | 2.3000 | 2.6000 | 2.3000 | 2.6000 | -52.727% | 12 | 10 | +153.846% |
| 2026-04-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -31.592% | 1 | 10 | +20.000% |
| 2026-04-08 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | -34.260% | 1 | 11 | -17.910% |
| 2026-04-01 | 12.7400 | 12.7400 | 12.2300 | 12.2300 | -34.773% | 6 | 12 | -46.034% |
| 2026-03-31 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +1.351% | 1 | 5 | -64.800% |
| 2026-03-30 | 18.5000 | 18.7500 | 18.5000 | 18.5000 | +9.792% | 4 | 4 | -64.324% |
| 2026-03-09 | 18.1500 | 18.1500 | 16.2500 | 16.8500 | +9811.765% | 4 | 45 | -60.831% |
| 2026-03-04 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | 0.000% | 20 | 45 | +3782.353% |
| 2026-02-23 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 1 | 65 | +3782.353% |
| 2026-02-19 | 0.1000 | 0.2000 | 0.1000 | 0.2000 | -23.077% | 3 | 66 | +3200.000% |
| 2026-01-09 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -90.681% | 5 | 69 | +2438.462% |
| 2025-11-20 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +257.692% | 1 | 64 | +136.559% |
| 2025-10-10 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -20.408% | 1 | 63 | +746.154% |
| 2025-09-17 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | -34.667% | 18 | 62 | +573.469% |
| 2025-08-20 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +48.515% | 1 | 47 | +340.000% |
| 2025-08-13 | 0.7600 | 1.0100 | 0.7600 | 1.0100 | -16.529% | 22 | 46 | +553.465% |
| 2025-08-11 | 1.0700 | 1.2100 | 1.0700 | 1.2100 | +3.419% | 3 | 53 | +445.455% |
| 2025-07-28 | 1.2400 | 1.2400 | 1.1600 | 1.1700 | -46.083% | 9 | 51 | +464.103% |
| 2025-06-20 | 2.0900 | 2.1700 | 2.0900 | 2.1700 | +4.327% | 18 | 43 | +204.147% |
| 2025-06-18 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +0.483% | 1 | 33 | +217.308% |
| 2025-06-17 | 2.0500 | 2.0700 | 2.0500 | 2.0700 | +1.471% | 3 | 33 | +218.841% |
| 2025-06-16 | 1.9800 | 2.0400 | 1.9800 | 2.0400 | -0.971% | 7 | 30 | +223.529% |
| 2025-06-06 | 2.3800 | 2.3800 | 2.0600 | 2.0600 | +11.957% | 4 | 24 | +220.388% |
| 2025-06-05 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -11.962% | 1 | 24 | +258.696% |
| 2025-06-04 | 1.8000 | 2.0900 | 1.8000 | 2.0900 | -23.443% | 3 | 25 | +215.789% |
| 2025-05-29 | 2.3900 | 2.7300 | 2.3900 | 2.7300 | +10.081% | 4 | 25 | +141.758% |
| 2025-05-27 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -0.800% | 1 | 28 | +166.129% |
| 2025-05-23 | 2.5700 | 2.5700 | 2.5000 | 2.5000 | +4.167% | 4 | 31 | +164.000% |
| 2025-05-13 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -40.000% | 8 | 31 | +175.000% |
| 2025-05-02 | 4.5000 | 4.5000 | 4.0000 | 4.0000 | -25.234% | 16 | 39 | +65.000% |
| 2025-04-30 | 5.7000 | 5.7000 | 5.3500 | 5.3500 | -5.644% | 3 | 47 | +23.364% |
| 2025-04-25 | 5.0000 | 5.6700 | 5.0000 | 5.6700 | -38.503% | 6 | 50 | +16.402% |
| 2025-04-22 | 8.7500 | 9.2200 | 8.7500 | 9.2200 | +22.933% | 10 | 47 | -28.416% |
| 2025-04-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.846% | 1 | 52 | -12.000% |
| 2025-04-11 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -51.792% | 2 | 52 | -15.385% |
| 2025-04-08 | 15.4500 | 16.2100 | 15.4500 | 16.1800 | -24.674% | 5 | 51 | -59.209% |
| 2025-04-07 | 26.3500 | 26.3500 | 21.4800 | 21.4800 | +6.653% | 25 | 46 | -69.274% |
| 2025-04-04 | 19.2800 | 21.2500 | 19.2800 | 20.1400 | 0.000% | 42 | 21 | -67.229% |