Dark

SOXS20270115C6
SOXS Jan 15 2027 6.00 Call (SOXS270115C00006000)
option OPRA

EOD

Jul 8, 2026

1.95-7.143%(-0.15)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.2400	2.2400	1.9500	1.9500	-7.143%	202	3,060	0.000%
2026-07-07	2.0000	2.2800	2.0000	2.1000	+31.250%	110	2,877	-7.143%
2026-07-06	1.5900	1.6400	1.4500	1.6000	-15.789%	68	2,905	+21.875%
2026-07-02	1.3900	2.0200	1.3600	1.9000	+35.714%	218	2,967	+2.632%
2026-07-01	1.2500	1.4000	1.2500	1.4000	+27.273%	74	2,967	+39.286%
2026-06-30	1.3200	1.3200	1.0600	1.1000	-21.429%	1,290	2,993	+77.273%
2026-06-29	1.7500	1.9400	1.4000	1.4000	-17.647%	50	2,971	+39.286%
2026-06-26	1.6600	1.7000	1.5800	1.7000	+14.094%	24	2,975	+14.706%
2026-06-25	1.2600	1.5800	1.2500	1.4900	-13.873%	68	2,973	+30.872%
2026-06-24	1.5900	1.8200	1.5200	1.7300	+2.367%	71	2,947	+12.717%
2026-06-23	1.6800	1.7000	1.5000	1.6900	+40.833%	183	2,923	+15.385%
2026-06-22	1.3000	1.3100	1.1900	1.2000	-9.774%	213	3,008	+62.500%
2026-06-18	1.4400	1.5100	1.3300	1.3300	-18.405%	150	2,894	+46.617%
2026-06-17	1.9000	1.9000	1.5200	1.6300	-10.440%	144	2,894	+19.632%
2026-06-16	1.5800	1.9000	1.5700	1.8200	+18.954%	105	2,894	+7.143%
2026-06-15	1.7200	1.7200	1.5300	1.5300	-30.137%	502	2,670	+27.451%
2026-06-12	2.3600	2.4000	1.9900	2.1900	-4.783%	172	2,670	-10.959%
2026-06-11	2.9400	3.0800	2.2300	2.3000	-31.343%	561	2,670	-15.217%
2026-06-10	3.1000	3.5000	2.8000	3.3500	+13.559%	529	2,446	-41.791%
2026-06-09	2.5900	3.7500	2.3200	2.9500	+10.487%	995	2,252	-33.898%
2026-06-08	2.6300	2.9900	2.3800	2.6700	-23.276%	1,095	2,367	-26.966%
2026-06-05	2.8100	3.4800	2.7600	3.4800	+50.000%	1,186	2,216	-43.966%
2026-06-04	2.4200	2.7900	2.1700	2.3200	+9.953%	208	1,932	-15.948%
2026-06-03	2.1300	2.3700	2.0500	2.1100	-7.456%	190	1,824	-7.583%
2026-06-02	2.6500	2.7500	2.2800	2.2800	-22.712%	398	1,755	-14.474%
2026-06-01	2.9400	3.5500	2.8200	2.9500	-1.338%	196	1,608	-33.898%
2026-05-29	2.7400	3.0500	2.6800	2.9900	+2.749%	338	1,507	-34.783%
2026-05-28	3.2500	3.2500	2.7600	2.9100	-6.129%	438	1,306	-32.990%
2026-05-27	3.0900	3.3700	3.0300	3.1000	+6.529%	226	1,284	-37.097%
2026-05-26	3.2500	3.2500	2.8400	2.9100	-25.575%	1,218	1,149	-32.990%
2026-05-22	3.9300	3.9400	3.7000	3.9100	-11.136%	235	330	-50.128%
2026-05-21	4.4000	4.4000	4.4000	4.4000	-2.222%	1	95	-55.682%
2026-05-20	4.5000	4.5000	4.5000	4.5000	-23.729%	10	95	-56.667%
2026-05-18	5.8000	5.9500	5.7000	5.9000	+23.690%	26	84	-66.949%
2026-05-15	4.7700	4.7700	4.7700	4.7700	+10.162%	1	84	-59.119%
2026-05-14	4.3300	4.3300	4.3300	4.3300	-0.460%	1	64	-54.965%
2026-05-13	4.2400	4.4000	4.2400	4.3500	-7.447%	23	65	-55.172%
2026-05-12	4.7000	5.3500	4.7000	4.7000	+9.302%	11	65	-58.511%
2026-05-11	4.5000	4.5000	4.2500	4.3000	-9.474%	21	65	-54.651%
2026-05-08	5.0400	5.0400	4.7000	4.7500	-13.636%	20	21	-58.947%
2026-05-06	5.5000	6.1000	5.5000	5.5000	-18.033%	11	10	-64.545%
2026-05-05	7.0000	7.0000	6.7100	6.7100	-16.125%	5	4	-70.939%
2026-05-04	8.0000	8.0000	8.0000	8.0000	+1,718.182%	1	1	-75.625%
2026-03-04	0.4400	0.4400	0.4400	0.4400	-20.000%	10	3,186	+343.182%
2026-03-03	0.5000	0.5500	0.5000	0.5500	+19.565%	13	3,196	+254.545%
2026-02-27	0.4600	0.4600	0.4600	0.4600	+9.524%	10	3,205	+323.913%
2026-02-26	0.4200	0.4200	0.4200	0.4200	+16.667%	4	3,203	+364.286%
2026-02-25	0.3800	0.3800	0.3600	0.3600	-10.000%	90	3,138	+441.667%
2026-02-24	0.4200	0.4200	0.3900	0.4000	-13.043%	39	3,138	+387.500%
2026-02-23	0.4100	0.4700	0.4000	0.4600	+12.195%	12	3,147	+323.913%
2026-02-20	0.4600	0.4600	0.4100	0.4100	-8.889%	84	3,152	+375.610%
2026-02-19	0.4500	0.4500	0.4500	0.4500	+7.143%	1	3,116	+333.333%
2026-02-18	0.4900	0.4900	0.4200	0.4200	-16.000%	2	3,115	+364.286%
2026-02-17	0.5000	0.5000	0.5000	0.5000	+13.636%	1	3,113	+290.000%
2026-02-13	0.4500	0.4500	0.4300	0.4400	-2.222%	42	3,104	+343.182%
2026-02-12	0.3900	0.4500	0.3900	0.4500	+4.651%	4	3,104	+333.333%
2026-02-11	0.4200	0.4300	0.4000	0.4300	-4.444%	342	3,101	+353.488%
2026-02-10	0.4800	0.4800	0.4500	0.4500	-6.250%	2	2,761	+333.333%
2026-02-09	0.4500	0.4800	0.4400	0.4800	-22.581%	31	2,760	+306.250%
2026-02-05	0.5900	0.6500	0.5900	0.6200	-4.615%	33	2,739	+214.516%
2026-02-04	0.6000	0.7000	0.5400	0.6500	+18.182%	67	2,731	+200.000%
2026-02-03	0.4800	0.5500	0.4800	0.5500	+14.583%	38	2,729	+254.545%
2026-02-02	0.5500	0.5500	0.4800	0.4800	+9.091%	3	2,739	+306.250%
2026-01-30	0.4400	0.4400	0.4400	0.4400	-2.222%	10	2,737	+343.182%
2026-01-29	0.4500	0.4500	0.4500	0.4500	+7.143%	10	2,737	+333.333%
2026-01-28	0.4100	0.4200	0.4100	0.4200	-4.545%	25	2,737	+364.286%
2026-01-26	0.3800	0.4900	0.3800	0.4400	-20.000%	57	2,732	+343.182%
2026-01-23	0.5000	0.5500	0.5000	0.5500	+19.565%	3	2,696	+254.545%
2026-01-22	0.4800	0.4800	0.4600	0.4600	-8.000%	21	2,695	+323.913%
2026-01-21	0.5400	0.5500	0.4800	0.5000	-16.667%	45	2,675	+290.000%
2026-01-20	0.5900	0.6000	0.5900	0.6000	+3.448%	17	2,634	+225.000%
2026-01-16	0.6000	0.6000	0.5500	0.5800	-3.333%	15	2,634	+236.207%
2026-01-15	0.6100	0.6300	0.5100	0.6000	-14.286%	177	2,634	+225.000%
2026-01-14	0.6800	0.7000	0.6600	0.7000	+2.941%	12	2,511	+178.571%
2026-01-12	0.6400	0.6800	0.6000	0.6800	-1.449%	9	2,501	+186.765%
2026-01-09	0.7200	0.7300	0.6600	0.6900	-22.472%	38	2,499	+182.609%
2026-01-08	0.7500	0.8900	0.7500	0.8900	+15.584%	26	2,463	+119.101%
2026-01-07	0.7200	0.7700	0.7100	0.7700	+10.000%	5	2,439	+153.247%
2026-01-06	0.7800	0.7900	0.7000	0.7000	-14.634%	87	2,435	+178.571%
2026-01-05	0.8100	0.8200	0.8100	0.8200	-8.889%	3	2,407	+137.805%
2026-01-02	0.8500	0.9200	0.8500	0.9000	-8.163%	7	2,407	+116.667%
2025-12-31	0.9800	0.9800	0.9800	0.9800	-2.970%	1	2,406	+98.980%
2025-12-30	1.0100	1.0100	1.0100	1.0100	-1.942%	6	2,406	+93.069%
2025-12-29	1.0000	1.0300	1.0000	1.0300	+8.421%	16	2,406	+89.320%
2025-12-26	0.8500	0.9900	0.8500	0.9500	-4.040%	43	2,394	+105.263%
2025-12-24	0.9800	0.9900	0.9400	0.9900	+1.020%	17	2,343	+96.970%
2025-12-23	1.0000	1.0000	0.9800	0.9800	-7.547%	11	2,343	+98.980%
2025-12-19	1.1000	1.1000	1.0600	1.0600	-11.667%	4	2,342	+83.962%
2025-12-18	1.1900	1.2000	1.1900	1.2000	-16.667%	33	2,344	+62.500%
2025-12-17	1.2000	1.4500	1.2000	1.4400	+27.434%	6	2,356	+35.417%
2025-12-16	1.1300	1.1300	1.1300	1.1300	+0.893%	20	2,355	+72.566%
2025-12-15	1.1200	1.1200	1.1200	1.1200	-2.609%	2	2,335	+74.107%
2025-12-12	1.1500	1.1500	1.1200	1.1500	+17.347%	14	2,333	+69.565%
2025-12-11	0.9800	0.9800	0.9800	0.9800	+7.692%	1	2,335	+98.980%
2025-12-10	0.9100	0.9100	0.9100	0.9100	-4.211%	10	2,334	+114.286%
2025-12-08	0.9300	0.9800	0.9000	0.9500	-5.941%	51	2,324	+105.263%
2025-12-05	1.0000	1.0500	1.0000	1.0100	-5.607%	3	2,274	+93.069%
2025-12-04	1.0500	1.0700	1.0500	1.0700	+4.902%	11	2,272	+82.243%
2025-12-03	1.1500	1.1500	1.0200	1.0200	-7.273%	42	2,261	+91.176%
2025-12-02	1.1000	1.1200	1.1000	1.1000	-8.333%	13	2,254	+77.273%
2025-12-01	1.3200	1.3200	1.2000	1.2000	-2.439%	8	2,249	+62.500%
2025-11-28	1.1900	1.2300	1.1900	1.2300	-7.519%	22	2,241	+58.537%
2025-11-26	1.3300	1.3300	1.3300	1.3300	-20.833%	1	2,218	+46.617%
2025-11-25	1.6800	1.6800	1.6800	1.6800	+5.000%	18	2,218	+16.071%
2025-11-24	1.6000	1.6000	1.6000	1.6000	-15.789%	1	2,236	+21.875%
2025-11-21	2.2000	2.2000	1.7600	1.9000	-6.404%	21	2,236	+2.632%
2025-11-20	1.4000	2.0300	1.4000	2.0300	+23.030%	119	2,243	-3.941%
2025-11-19	1.7000	1.8000	1.6500	1.6500	-6.250%	16	2,242	+18.182%
2025-11-18	1.7200	1.9000	1.7200	1.7600	+7.975%	48	2,252	+10.795%
2025-11-17	1.6300	1.6300	1.6300	1.6300	+8.667%	30	2,252	+19.632%
2025-11-14	1.7500	1.7500	1.4700	1.5000	0.000%	111	2,252	+30.000%
2025-11-13	1.2500	1.5000	1.2500	1.5000	+11.111%	7	2,258	+30.000%
2025-11-12	1.3400	1.3700	1.2800	1.3500	-5.594%	68	2,319	+44.444%
2025-11-11	1.2800	1.4300	1.2800	1.4300	+10.000%	68	2,272	+36.364%
2025-11-10	1.2300	1.3000	1.2200	1.3000	-18.750%	26	2,272	+50.000%
2025-11-07	1.6000	1.7000	1.6000	1.6000	+25.000%	15	2,267	+21.875%
2025-11-06	1.2400	1.5000	1.2300	1.2800	+2.400%	7	2,282	+52.344%
2025-11-05	1.2500	1.2500	1.2500	1.2500	-8.759%	3	2,282	+56.000%
2025-11-04	1.2100	1.3700	1.2100	1.3700	+15.126%	16	2,282	+42.336%
2025-11-03	1.1600	1.2000	1.1500	1.1900	+3.478%	31	2,271	+63.866%
2025-10-31	1.1500	1.1500	1.1500	1.1500	-1.709%	1	2,271	+69.565%
2025-10-30	1.1500	1.2000	1.0500	1.1700	+6.364%	21	2,270	+66.667%
2025-10-29	1.1200	1.1500	1.0400	1.1000	-5.172%	9	2,261	+77.273%
2025-10-28	1.1500	1.2000	1.1500	1.1600	-3.333%	9	2,261	+68.103%
2025-10-27	1.2000	1.2400	1.1900	1.2000	-4.000%	19	2,258	+62.500%
2025-10-24	1.3000	1.3000	1.2500	1.2500	-14.966%	13	2,258	+56.000%
2025-10-23	1.5600	1.5600	1.4700	1.4700	-13.529%	6	2,245	+32.653%
2025-10-22	1.6000	1.7000	1.6000	1.7000	+25.926%	23	2,246	+14.706%
2025-10-21	1.3800	1.4300	1.3500	1.3500	-2.174%	154	2,251	+44.444%
2025-10-20	1.5000	1.5400	1.3200	1.3800	-13.750%	153	2,359	+41.304%
2025-10-17	1.6300	1.6300	1.4700	1.6000	+7.383%	24	2,206	+21.875%
2025-10-16	1.4500	1.5000	1.4000	1.4900	-1.974%	136	2,194	+30.872%
2025-10-15	1.5300	1.5600	1.5000	1.5200	-7.879%	31	2,059	+28.289%
2025-10-14	1.5800	1.6900	1.4100	1.6500	+4.430%	27	2,031	+18.182%
2025-10-13	1.6600	1.6600	1.5700	1.5800	-21.000%	37	2,055	+23.418%
2025-10-10	1.6500	2.0000	1.6500	2.0000	+33.333%	111	2,022	-2.500%
2025-10-09	1.5000	1.5600	1.5000	1.5000	+0.671%	12	2,009	+30.000%
2025-10-08	1.7000	1.7000	1.4900	1.4900	-11.834%	337	2,098	+30.872%
2025-10-07	1.5500	1.7400	1.5100	1.6900	+9.032%	29	2,141	+15.385%
2025-10-06	1.5000	1.6000	1.4300	1.5500	-11.932%	111	2,141	+25.806%
2025-10-03	1.7200	1.8300	1.6500	1.7600	+0.571%	19	2,120	+10.795%
2025-10-02	1.7400	1.7800	1.7300	1.7500	-5.405%	76	2,120	+11.429%
2025-10-01	2.0400	2.0400	1.8400	1.8500	-9.756%	246	2,094	+5.405%
2025-09-30	2.1100	2.1100	2.0200	2.0500	-2.381%	9	1,868	-4.878%
2025-09-29	2.0500	2.1500	2.0200	2.1000	-4.545%	48	1,865	-7.143%
2025-09-26	2.2000	2.2000	2.2000	2.2000	0.000%	40	1,882	-11.364%
2025-09-25	2.1500	2.2000	2.1500	2.2000	+2.804%	14	1,912	-11.364%
2025-09-24	2.1500	2.2500	2.1100	2.1400	-0.465%	58	1,919	-8.879%
2025-09-23	2.0300	2.1500	2.0000	2.1500	+5.911%	26	1,919	-9.302%
2025-09-22	2.0600	2.0800	1.9900	2.0300	-7.306%	14	1,924	-3.941%
2025-09-19	2.1800	2.2200	2.1300	2.1900	+5.797%	6	1,915	-10.959%
2025-09-18	2.2400	2.2700	2.0300	2.0700	-17.200%	345	1,916	-5.797%
2025-09-17	2.5500	2.6500	2.3800	2.5000	-0.398%	143	1,637	-22.000%
2025-09-16	2.5300	2.6000	2.4500	2.5100	-1.569%	214	1,590	-22.311%
2025-09-15	2.6500	2.6500	2.5500	2.5500	-3.774%	58	1,381	-23.529%
2025-09-12	2.6800	2.6800	2.6400	2.6500	+0.379%	215	1,324	-26.415%
2025-09-11	2.8300	2.8300	2.6300	2.6400	-5.714%	21	1,111	-26.136%
2025-09-10	2.7500	2.8000	2.7500	2.8000	-6.667%	32	1,096	-30.357%
2025-09-08	2.9200	3.0500	2.8500	3.0000	0.000%	211	1,078	-35.000%
2025-09-05	3.0000	3.0000	3.0000	3.0000	-13.043%	1	889	-35.000%
2025-09-03	3.4500	3.4500	3.4500	3.4500	-3.631%	5	888	-43.478%
2025-09-02	3.4500	3.5800	3.4500	3.5800	+10.154%	3	883	-45.531%
2025-08-29	3.2700	3.2700	3.2500	3.2500	+16.071%	2	882	-40.000%
2025-08-28	2.5900	2.8500	2.5900	2.8000	-0.356%	36	882	-30.357%
2025-08-26	2.5200	2.9000	2.5200	2.8100	-6.333%	3	893	-30.605%
2025-08-25	3.0000	3.0100	3.0000	3.0000	+3.806%	3	893	-35.000%
2025-08-22	3.1900	3.1900	2.8900	2.8900	-13.988%	5	891	-32.526%
2025-08-21	3.3300	3.3800	3.3300	3.3600	+3.385%	4	886	-41.964%
2025-08-20	3.1300	3.8500	3.1300	3.2500	+9.428%	12	882	-40.000%
2025-08-19	2.9700	2.9700	2.9700	2.9700	+6.071%	1	879	-34.343%
2025-08-18	3.1500	3.1500	2.8000	2.8000	-6.667%	39	879	-30.357%
2025-08-15	3.1000	3.1500	2.9800	3.0000	+10.701%	27	879	-35.000%
2025-08-14	2.9100	2.9100	2.6700	2.7100	-4.912%	30	892	-28.044%
2025-08-13	2.7500	2.8800	2.7500	2.8500	-5.000%	90	886	-31.579%
2025-08-12	3.0500	3.0500	2.8500	3.0000	-5.363%	26	864	-35.000%
2025-08-11	3.1500	3.1700	3.1000	3.1700	-14.092%	3	856	-38.486%
2025-08-06	3.6900	3.6900	3.6900	3.6900	+5.429%	1	853	-47.154%
2025-08-04	3.3500	3.5000	3.3500	3.5000	-12.500%	11	852	-44.286%
2025-08-01	4.0000	4.0000	4.0000	4.0000	+15.942%	11	851	-51.250%
2025-07-31	3.0900	3.4500	3.0900	3.4500	+11.290%	23	850	-43.478%
2025-07-30	3.1000	3.1000	3.0500	3.1000	-4.615%	4	827	-37.097%
2025-07-28	3.1500	3.2500	3.1500	3.2500	-8.451%	5	823	-40.000%
2025-07-25	3.5500	3.5500	3.5500	3.5500	+4.412%	5	819	-45.070%
2025-07-22	3.2600	3.9000	3.2600	3.4000	+7.937%	15	819	-42.647%
2025-07-21	3.2000	3.2000	3.1000	3.1500	-2.174%	4	820	-38.095%
2025-07-15	2.9200	3.2200	2.9100	3.2200	-3.881%	12	817	-39.441%
2025-07-14	3.3500	3.3500	3.3500	3.3500	+2.446%	60	807	-41.791%
2025-07-11	3.1500	3.2700	3.1500	3.2700	+5.484%	2	807	-40.367%
2025-07-10	3.1000	3.1000	3.0600	3.1000	-3.125%	35	806	-37.097%
2025-07-09	3.2500	3.3300	3.0500	3.2000	-4.478%	26	771	-39.063%
2025-07-08	3.5000	3.5600	3.3000	3.3500	-9.459%	29	756	-41.791%
2025-07-07	3.6000	4.5000	3.6000	3.7000	+10.778%	40	733	-47.297%
2025-07-03	3.5100	3.5100	3.3400	3.3400	-9.730%	5	700	-41.617%
2025-07-02	3.7000	3.7000	3.7000	3.7000	+3.064%	1	700	-47.297%
2025-07-01	3.5900	5.1000	3.5700	3.5900	-1.644%	6	699	-45.682%
2025-06-30	3.6200	3.6500	2.9700	3.6500	+8.309%	12	693	-46.575%
2025-06-27	3.6200	3.6200	3.3700	3.3700	-5.602%	38	683	-42.136%
2025-06-26	3.5700	3.5700	3.5700	3.5700	-10.750%	1	681	-45.378%
2025-06-25	4.0000	4.0000	4.0000	4.0000	-15.074%	1	680	-51.250%
2025-06-23	4.3900	4.8000	4.3900	4.7100	-4.656%	8	680	-58.599%
2025-06-20	4.9400	4.9400	4.9400	4.9400	+1.646%	2	677	-60.526%
2025-06-18	4.8600	4.8600	4.8600	4.8600	+4.516%	1	675	-59.877%
2025-06-17	4.7000	4.7000	4.6400	4.6500	+0.649%	3	675	-58.065%
2025-06-16	4.9000	4.9000	4.6200	4.6200	-2.737%	4	674	-57.792%
2025-06-12	4.7500	4.9000	4.7500	4.7500	-5.000%	5	673	-58.947%
2025-06-11	4.5000	5.0000	4.5000	5.0000	0.000%	30	671	-61.000%
2025-06-10	5.0200	5.0500	4.9500	5.0000	-2.534%	4	670	-61.000%
2025-06-09	5.6300	5.8000	5.1300	5.1300	-12.755%	10	670	-61.988%
2025-06-06	6.6700	6.6700	5.8800	5.8800	+6.909%	6	664	-66.837%
2025-06-05	5.7500	5.7500	5.4500	5.5000	-4.348%	24	663	-64.545%
2025-06-04	5.9500	6.3500	5.7500	5.7500	-8.000%	21	663	-66.087%
2025-06-03	6.8500	6.9000	6.2500	6.2500	-11.348%	95	672	-68.800%
2025-06-02	7.5000	7.5500	7.0400	7.0500	-7.843%	32	663	-72.340%
2025-05-30	7.7500	8.1300	7.6500	7.6500	+7.746%	228	655	-74.510%
2025-05-29	7.0300	7.2000	6.1300	7.1000	+1.719%	251	600	-72.535%
2025-05-28	7.0500	7.0500	6.3000	6.9800	+1.898%	317	452	-72.063%
2025-05-27	6.7000	6.8500	6.7000	6.8500	-6.803%	142	314	-71.533%
2025-05-22	7.0800	7.5000	7.0800	7.3500	+7.299%	50	243	-73.469%
2025-05-21	6.6000	7.9700	6.6000	6.8500	-0.436%	101	223	-71.533%
2025-05-20	6.6800	6.8800	6.6800	6.8800	+1.028%	58	127	-71.657%
2025-05-19	6.8100	6.8100	6.8100	6.8100	+6.406%	27	127	-71.366%
2025-05-16	6.5000	6.6100	6.4000	6.4000	+1.587%	148	118	-69.531%
2025-05-15	6.3000	6.3500	6.3000	6.3000	+1.613%	13	52	-69.048%
2025-05-14	6.2000	6.2000	6.2000	6.2000	-17.333%	50	51	-68.548%
2025-05-12	8.0000	8.0000	6.5500	7.5000	0.000%	5	2	-74.000%