SOXS270115C00060000
SOXS Jan 15 2027 60.00 Call
optionOPRA
EODOct 15, 2026
5.90USD+14.563%(+0.75)83Vol591OI
SOXS270115C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.8000 | 7.4000 | 5.8000 | 5.9000 | +14.563% | 83 | 511 | 0.000% |
| 2026-10-14 | 4.0000 | 5.1700 | 4.0000 | 5.1500 | +29.397% | 173 | 501 | +14.563% |
| 2026-10-13 | 3.9900 | 3.9900 | 3.7700 | 3.9800 | +32.667% | 32 | 515 | +48.241% |
| 2026-10-12 | 3.0000 | 3.3000 | 3.0000 | 3.0000 | +14.504% | 13 | 512 | +96.667% |
| 2026-10-09 | 2.4000 | 2.7500 | 1.9300 | 2.6200 | -1.504% | 79 | 434 | +125.191% |
| 2026-10-08 | 2.0300 | 2.7500 | 2.0300 | 2.6600 | +47.778% | 10 | 426 | +121.805% |
| 2026-10-07 | 1.9000 | 1.9000 | 1.5900 | 1.8000 | +12.500% | 11 | 415 | +227.778% |
| 2026-10-06 | 1.4800 | 1.6000 | 1.4700 | 1.6000 | -10.112% | 166 | 383 | +268.750% |
| 2026-10-05 | 2.0300 | 2.1000 | 1.7800 | 1.7800 | -15.238% | 18 | 371 | +231.461% |
| 2026-10-02 | 1.8700 | 2.1300 | 1.8600 | 2.1000 | -25.000% | 31 | 353 | +180.952% |
| 2026-10-01 | 3.1500 | 3.3000 | 2.6500 | 2.8000 | -11.111% | 8 | 348 | +110.714% |
| 2026-09-30 | 3.1000 | 3.2500 | 3.1000 | 3.1500 | 0.000% | 8 | 358 | +87.302% |
| 2026-09-29 | 3.0500 | 3.2100 | 3.0500 | 3.1500 | -11.765% | 91 | 289 | +87.302% |
| 2026-09-28 | 3.4000 | 4.1000 | 3.4000 | 3.5700 | +15.161% | 25 | 287 | +65.266% |
| 2026-09-25 | 3.2600 | 3.2700 | 3.1000 | 3.1000 | -20.918% | 31 | 271 | +90.323% |
| 2026-09-24 | 4.1700 | 4.1700 | 3.9200 | 3.9200 | +10.423% | 22 | 261 | +50.510% |
| 2026-09-23 | 3.5000 | 3.8000 | 3.5000 | 3.5500 | +4.412% | 9 | 258 | +66.197% |
| 2026-09-22 | 3.7600 | 3.9000 | 3.2500 | 3.4000 | -15.000% | 20 | 250 | +73.529% |
| 2026-09-21 | 5.1500 | 5.1500 | 4.0000 | 4.0000 | -36.508% | 120 | 245 | +47.500% |
| 2026-09-18 | 7.0000 | 7.1500 | 6.3000 | 6.3000 | -13.699% | 51 | 251 | -6.349% |
| 2026-09-17 | 7.4000 | 7.6500 | 7.3000 | 7.3000 | -30.476% | 3 | 248 | -19.178% |
| 2026-09-16 | 9.8000 | 10.5000 | 9.4100 | 10.5000 | +0.671% | 35 | 225 | -43.810% |
| 2026-09-15 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | -4.312% | 1 | 225 | -43.432% |
| 2026-09-14 | 10.3800 | 11.0000 | 10.3800 | 10.9000 | +36.250% | 6 | 227 | -45.872% |
| 2026-09-11 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -6.103% | 100 | 127 | -26.250% |
| 2026-09-09 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +11.373% | 1 | 127 | -30.751% |
| 2026-09-08 | 8.5000 | 8.5000 | 7.0500 | 7.6500 | -14.525% | 12 | 119 | -22.876% |
| 2026-09-04 | 9.7500 | 9.7500 | 8.7000 | 8.9500 | -25.603% | 13 | 117 | -34.078% |
| 2026-09-03 | 13.0000 | 13.1000 | 11.8000 | 12.0300 | -1.393% | 30 | 125 | -50.956% |
| 2026-09-02 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +6.087% | 10 | 115 | -51.639% |
| 2026-09-01 | 12.7000 | 13.0500 | 11.5000 | 11.5000 | 0.000% | 6 | 104 | -48.696% |
| 2026-08-28 | 10.7000 | 11.5000 | 10.7000 | 11.5000 | -4.167% | 5 | 100 | -48.696% |
| 2026-08-26 | 12.6000 | 12.6000 | 12.0000 | 12.0000 | -2.041% | 41 | 127 | -50.833% |
| 2026-08-25 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -13.244% | 1 | 127 | -51.837% |
| 2026-08-24 | 14.0000 | 14.9500 | 14.0000 | 14.1200 | +14.055% | 44 | 86 | -58.215% |
| 2026-08-20 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | +3.167% | 1 | 87 | -52.342% |
| 2026-08-19 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +11.628% | 4 | 87 | -50.833% |
| 2026-08-18 | 9.8000 | 11.6000 | 9.8000 | 10.7500 | +45.270% | 20 | 72 | -45.116% |
| 2026-08-17 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -19.913% | 1 | 72 | -20.270% |
| 2026-08-14 | 9.4500 | 9.4500 | 9.2000 | 9.2400 | +6.821% | 5 | 74 | -36.147% |
| 2026-08-13 | 8.4300 | 8.6500 | 8.4200 | 8.6500 | -10.363% | 7 | 69 | -31.792% |
| 2026-08-12 | 9.5800 | 9.7500 | 9.5800 | 9.6500 | -27.225% | 6 | 72 | -38.860% |
| 2026-08-10 | 13.0800 | 13.2600 | 13.0400 | 13.2600 | -10.102% | 12 | 61 | -55.505% |
| 2026-08-06 | 16.0000 | 16.0000 | 14.2000 | 14.7500 | +2.431% | 8 | 61 | -60.000% |
| 2026-08-05 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +2.857% | 1 | 60 | -59.028% |
| 2026-08-04 | 16.0000 | 16.0000 | 13.7500 | 14.0000 | -44.882% | 7 | 64 | -57.857% |
| 2026-08-03 | 25.0000 | 25.9000 | 25.0000 | 25.4000 | +33.684% | 5 | 65 | -76.772% |
| 2026-07-31 | 17.0000 | 19.0000 | 17.0000 | 19.0000 | -15.556% | 2 | 65 | -68.947% |
| 2026-07-30 | 25.1000 | 25.2500 | 21.8500 | 22.5000 | -24.471% | 257 | 67 | -73.778% |
| 2026-07-28 | 29.0000 | 29.7900 | 29.0000 | 29.7900 | +10.333% | 4 | 63 | -80.195% |
| 2026-07-27 | 26.0000 | 28.3000 | 26.0000 | 27.0000 | +38.462% | 44 | 27 | -78.148% |
| 2026-07-23 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +21566.667% | 27 | 0 | -69.744% |
| 2026-07-01 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -40.000% | 1 | 297 | +6455.556% |
| 2026-06-30 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -61.538% | 11 | 286 | +3833.333% |
| 2026-06-26 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -13.333% | 1 | 287 | +1412.821% |
| 2026-06-17 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -13.462% | 5 | 290 | +1211.111% |
| 2026-06-12 | 0.5800 | 0.5800 | 0.5200 | 0.5200 | -30.667% | 2 | 290 | +1034.615% |
| 2026-06-10 | 0.9400 | 0.9400 | 0.7500 | 0.7500 | +4.167% | 101 | 219 | +686.667% |
| 2026-06-09 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +1.408% | 1 | 219 | +719.444% |
| 2026-06-05 | 0.7000 | 0.7100 | 0.5600 | 0.7100 | +44.898% | 35 | 223 | +730.986% |
| 2026-06-03 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -20.968% | 1 | 223 | +1104.082% |
| 2026-06-02 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -15.068% | 1 | 222 | +851.613% |
| 2026-06-01 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +15.873% | 1 | 222 | +708.219% |
| 2026-05-28 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | +5.000% | 122 | 100 | +836.508% |
| 2026-05-26 | 0.6900 | 0.6900 | 0.6000 | 0.6000 | -4.762% | 42 | 140 | +883.333% |
| 2026-05-22 | 0.7300 | 0.7600 | 0.5600 | 0.6300 | -31.522% | 8 | 141 | +836.508% |
| 2026-05-14 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -9.804% | 2 | 139 | +541.304% |
| 2026-05-13 | 0.9700 | 1.0200 | 0.9700 | 1.0200 | +6.250% | 9 | 130 | +478.431% |
| 2026-05-11 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | -9.434% | 8 | 130 | +514.583% |
| 2026-05-08 | 1.0400 | 1.1500 | 1.0100 | 1.0600 | -13.115% | 12 | 129 | +456.604% |
| 2026-05-07 | 1.1000 | 1.2200 | 1.1000 | 1.2200 | +3.390% | 8 | 129 | +383.607% |
| 2026-05-06 | 1.1000 | 1.2400 | 1.1000 | 1.1800 | -18.056% | 8 | 125 | +400.000% |
| 2026-05-05 | 1.4900 | 1.6200 | 1.3700 | 1.4400 | -17.241% | 14 | 119 | +309.722% |
| 2026-05-01 | 1.7400 | 1.7500 | 1.7400 | 1.7400 | -12.563% | 54 | 65 | +239.080% |
| 2026-04-30 | 2.0900 | 2.0900 | 1.9900 | 1.9900 | -23.462% | 2 | 65 | +196.482% |
| 2026-04-29 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +39.037% | 1 | 64 | +126.923% |
| 2026-04-27 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -9.662% | 3 | 61 | +215.508% |
| 2026-04-24 | 2.2300 | 2.2300 | 2.0700 | 2.0700 | -18.824% | 4 | 57 | +185.024% |
| 2026-04-23 | 2.3700 | 2.5500 | 2.1500 | 2.5500 | -4.494% | 22 | 50 | +131.373% |
| 2026-04-22 | 2.8000 | 2.8400 | 2.6700 | 2.6700 | -12.459% | 21 | 41 | +120.974% |
| 2026-04-17 | 3.3000 | 3.3000 | 2.8500 | 3.0500 | -14.085% | 13 | 41 | +93.443% |
| 2026-04-16 | 3.9000 | 3.9000 | 3.3000 | 3.5500 | -7.792% | 26 | 40 | +66.197% |
| 2026-04-15 | 4.2000 | 4.2000 | 3.8500 | 3.8500 | -21.429% | 8 | 37 | +53.247% |
| 2026-04-13 | 5.2000 | 5.2000 | 4.9000 | 4.9000 | -3.922% | 8 | 31 | +20.408% |
| 2026-04-10 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -14.858% | 1 | 23 | +15.686% |
| 2026-04-09 | 6.6500 | 6.6500 | 5.9900 | 5.9900 | -21.597% | 12 | 24 | -1.503% |
| 2026-04-08 | 7.2300 | 7.6400 | 7.2300 | 7.6400 | -55.400% | 6 | 28 | -22.775% |
| 2026-03-31 | 16.8100 | 17.1300 | 16.7500 | 17.1300 | -9.509% | 4 | 22 | -65.558% |
| 2026-03-30 | 17.5000 | 18.9300 | 17.4100 | 18.9300 | +19.810% | 11 | 19 | -68.833% |
| 2026-03-27 | 15.5000 | 15.8000 | 15.5000 | 15.8000 | +5.333% | 3 | 10 | -62.658% |
| 2026-03-26 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +28.205% | 1 | 10 | -60.667% |
| 2026-03-25 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -4.098% | 4 | 10 | -49.573% |
| 2026-03-18 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -1.294% | 1 | 6 | -51.639% |
| 2026-03-11 | 12.3600 | 12.3600 | 12.3600 | 12.3600 | -22.991% | 1 | 5 | -52.265% |
| 2026-03-09 | 17.2500 | 18.8500 | 15.1700 | 16.0500 | +13275.000% | 14 | 5 | -63.240% |
| 2026-02-25 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 25 | 824 | +4816.667% |
| 2026-02-18 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -28.571% | 5 | 824 | +3833.333% |
| 2026-02-13 | 0.1600 | 0.2100 | 0.1600 | 0.2100 | +40.000% | 2 | 827 | +2709.524% |
| 2026-02-03 | 0.1800 | 0.1800 | 0.1400 | 0.1500 | -51.613% | 4 | 827 | +3833.333% |
| 2026-01-14 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | +3.333% | 20 | 830 | +1803.226% |
| 2026-01-13 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -34.783% | 10 | 810 | +1866.667% |
| 2026-01-12 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +70.370% | 7 | 800 | +1182.609% |
| 2026-01-09 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -32.500% | 3 | 807 | +2085.185% |
| 2026-01-02 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | -32.203% | 20 | 804 | +1375.000% |
| 2025-12-19 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -28.916% | 5 | 784 | +900.000% |
| 2025-12-02 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +72.917% | 43 | 784 | +610.843% |
| 2025-11-26 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -31.429% | 225 | 516 | +1129.167% |
| 2025-11-25 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +16.667% | 200 | 516 | +742.857% |
| 2025-11-12 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 194 | 316 | +883.333% |
| 2025-11-10 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -24.051% | 1 | 316 | +883.333% |
| 2025-11-07 | 0.7100 | 0.7900 | 0.7100 | 0.7900 | +33.898% | 2 | 317 | +646.835% |
| 2025-11-03 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +84.375% | 1 | 314 | +900.000% |
| 2025-10-30 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -28.889% | 5 | 314 | +1743.750% |
| 2025-10-27 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -18.182% | 1 | 315 | +1211.111% |
| 2025-10-20 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -15.385% | 1 | 315 | +972.727% |
| 2025-10-16 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -18.750% | 1 | 316 | +807.692% |
| 2025-10-10 | 0.6500 | 0.8000 | 0.6500 | 0.8000 | +48.148% | 2 | 317 | +637.500% |
| 2025-10-08 | 0.6500 | 0.6500 | 0.5200 | 0.5400 | -6.897% | 88 | 325 | +992.593% |
| 2025-10-07 | 0.3500 | 0.5800 | 0.3500 | 0.5800 | -15.942% | 7 | 258 | +917.241% |
| 2025-10-03 | 0.7300 | 0.7300 | 0.6800 | 0.6900 | +1.471% | 20 | 258 | +755.072% |
| 2025-10-02 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -10.526% | 1 | 238 | +767.647% |
| 2025-09-23 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +5.556% | 1 | 239 | +676.316% |
| 2025-09-18 | 0.8300 | 0.8300 | 0.7200 | 0.7200 | -25.773% | 3 | 239 | +719.444% |
| 2025-09-16 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -3.000% | 1 | 240 | +508.247% |
| 2025-09-15 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -4.762% | 1 | 241 | +490.000% |
| 2025-09-10 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -11.765% | 1 | 242 | +461.905% |
| 2025-09-09 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -7.752% | 1 | 243 | +395.798% |
| 2025-09-03 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -7.857% | 1 | 242 | +357.364% |
| 2025-09-02 | 1.2800 | 1.4000 | 1.2800 | 1.4000 | -6.667% | 201 | 242 | +321.429% |
| 2025-08-20 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +27.119% | 1 | 42 | +293.333% |
| 2025-07-31 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -8.527% | 2 | 41 | +400.000% |
| 2025-07-08 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -5.147% | 1 | 43 | +357.364% |
| 2025-07-01 | 1.4700 | 1.4700 | 1.3600 | 1.3600 | -9.333% | 3 | 42 | +333.824% |
| 2025-06-16 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -34.783% | 1 | 39 | +293.333% |
| 2025-06-13 | 2.0400 | 2.3000 | 2.0400 | 2.3000 | +13.300% | 30 | 38 | +156.522% |
| 2025-06-12 | 1.9400 | 2.0300 | 1.9400 | 2.0300 | +12.778% | 10 | 23 | +190.640% |
| 2025-06-11 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -62.733% | 1 | 13 | +227.778% |
| 2025-04-24 | 5.0000 | 5.0000 | 4.1000 | 4.8300 | -47.213% | 7 | 13 | +22.153% |
| 2025-04-16 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +2.349% | 4 | 6 | -35.519% |
| 2025-04-10 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | +19.200% | 1 | 2 | -34.004% |
| 2025-04-09 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | -61.696% | 2 | 1 | -21.333% |
| 2025-04-07 | 19.5800 | 19.5800 | 19.5800 | 19.5800 | 0.000% | 1 | 1 | -69.867% |