SOXS270115C00065000
SOXS Jan 15 2027 65.00 Call
optionOPRA
EODOct 15, 2026
5.57USD+65.774%(+2.21)29Vol267OI
SOXS270115C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 6.1500 | 6.7100 | 5.3500 | 5.5700 | +65.774% | 29 | 254 | 0.000% |
| 2026-10-14 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | +3.385% | 1 | 254 | +65.774% |
| 2026-10-13 | 3.5200 | 3.5200 | 3.2500 | 3.2500 | +25.000% | 2 | 252 | +71.385% |
| 2026-10-12 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +20.370% | 6 | 246 | +114.231% |
| 2026-10-08 | 2.0200 | 2.1600 | 1.9300 | 2.1600 | +44.000% | 16 | 231 | +157.870% |
| 2026-10-07 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +21.951% | 1 | 231 | +271.333% |
| 2026-10-06 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -20.130% | 1 | 231 | +352.846% |
| 2026-10-05 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -13.966% | 3 | 228 | +261.688% |
| 2026-10-02 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -35.145% | 11 | 239 | +211.173% |
| 2026-09-29 | 2.6100 | 2.7600 | 2.6100 | 2.7600 | -8.911% | 9 | 237 | +101.812% |
| 2026-09-28 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +8.214% | 1 | 236 | +83.828% |
| 2026-09-25 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -14.634% | 1 | 236 | +98.929% |
| 2026-09-24 | 3.5000 | 3.5000 | 3.2800 | 3.2800 | +7.895% | 2 | 236 | +69.817% |
| 2026-09-23 | 2.9000 | 3.0400 | 2.9000 | 3.0400 | -4.101% | 8 | 236 | +83.224% |
| 2026-09-22 | 3.2000 | 3.2000 | 3.1700 | 3.1700 | -8.116% | 4 | 235 | +75.710% |
| 2026-09-21 | 4.3200 | 4.4000 | 3.4500 | 3.4500 | -41.821% | 24 | 231 | +61.449% |
| 2026-09-18 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -10.152% | 1 | 231 | -6.071% |
| 2026-09-17 | 6.6000 | 6.6500 | 6.3500 | 6.6000 | -24.312% | 51 | 255 | -15.606% |
| 2026-09-16 | 8.3000 | 8.7200 | 8.3000 | 8.7200 | -10.103% | 2 | 255 | -36.124% |
| 2026-09-15 | 9.1600 | 9.7000 | 9.1600 | 9.7000 | +48.092% | 11 | 264 | -42.577% |
| 2026-09-11 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -14.935% | 1 | 263 | -14.962% |
| 2026-09-10 | 7.7700 | 7.7700 | 7.7000 | 7.7000 | +16.844% | 11 | 263 | -27.662% |
| 2026-09-09 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -15.837% | 2 | 261 | -15.478% |
| 2026-09-04 | 8.0000 | 8.0000 | 7.8300 | 7.8300 | -22.475% | 9 | 256 | -28.863% |
| 2026-09-03 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -6.047% | 1 | 256 | -44.851% |
| 2026-09-02 | 12.0000 | 12.0000 | 10.7500 | 10.7500 | -7.883% | 21 | 235 | -48.186% |
| 2026-09-01 | 11.3000 | 11.6700 | 11.3000 | 11.6700 | +6.381% | 11 | 234 | -52.271% |
| 2026-08-28 | 9.7600 | 10.9700 | 9.7600 | 10.9700 | +4.476% | 2 | 232 | -49.225% |
| 2026-08-26 | 10.7000 | 10.7000 | 10.5000 | 10.5000 | -20.874% | 8 | 224 | -46.952% |
| 2026-08-24 | 13.5100 | 13.5100 | 13.2700 | 13.2700 | +17.956% | 47 | 185 | -58.026% |
| 2026-08-20 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +17.188% | 1 | 184 | -50.489% |
| 2026-08-18 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +35.402% | 1 | 183 | -41.979% |
| 2026-08-17 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -14.165% | 1 | 183 | -21.439% |
| 2026-08-14 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | -29.702% | 5 | 183 | -32.567% |
| 2026-08-11 | 11.7500 | 12.0500 | 11.4800 | 11.7500 | -7.843% | 32 | 191 | -52.596% |
| 2026-08-10 | 12.0000 | 12.7500 | 11.7000 | 12.7500 | +1.190% | 204 | 17 | -56.314% |
| 2026-08-07 | 12.0000 | 13.5900 | 12.0000 | 12.6000 | -10.000% | 84 | 35 | -55.794% |
| 2026-08-06 | 13.5000 | 14.0000 | 13.0000 | 14.0000 | -40.171% | 28 | 9 | -60.214% |
| 2026-07-30 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -24.272% | 1 | 10 | -76.197% |
| 2026-07-28 | 30.0500 | 31.0200 | 30.0500 | 30.9000 | +18.846% | 11 | 3 | -81.974% |
| 2026-07-27 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +18.451% | 1 | 2 | -78.577% |
| 2026-07-24 | 21.9400 | 21.9500 | 21.9400 | 21.9500 | +7216.667% | 2 | 0 | -74.624% |
| 2026-07-08 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +200.000% | 4 | 208 | +1756.667% |
| 2026-06-30 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -60.000% | 1 | 208 | +5470.000% |
| 2026-06-22 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -37.500% | 8 | 216 | +2128.000% |
| 2026-06-12 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -27.273% | 1 | 216 | +1292.500% |
| 2026-06-05 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 2 | 214 | +912.727% |
| 2026-06-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -31.507% | 3 | 212 | +1014.000% |
| 2026-05-22 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -14.118% | 1 | 211 | +663.014% |
| 2026-05-21 | 0.8800 | 0.8800 | 0.6900 | 0.8500 | -36.090% | 4 | 210 | +555.294% |
| 2026-05-19 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | +25.472% | 4 | 209 | +318.797% |
| 2026-05-18 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +6.000% | 2 | 209 | +425.472% |
| 2026-05-15 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | +20.482% | 4 | 209 | +457.000% |
| 2026-05-13 | 0.8900 | 0.9000 | 0.8300 | 0.8300 | -9.783% | 18 | 193 | +571.084% |
| 2026-05-12 | 0.8700 | 0.9200 | 0.8700 | 0.9200 | +2.222% | 5 | 189 | +505.435% |
| 2026-05-11 | 1.0100 | 1.0100 | 0.9000 | 0.9000 | -6.250% | 5 | 190 | +518.889% |
| 2026-05-08 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -15.044% | 2 | 188 | +480.208% |
| 2026-05-06 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -11.719% | 1 | 188 | +392.920% |
| 2026-05-05 | 1.4800 | 1.4800 | 1.1500 | 1.2800 | -22.424% | 63 | 176 | +335.156% |
| 2026-05-01 | 1.8300 | 1.8300 | 1.6500 | 1.6500 | -21.429% | 2 | 175 | +237.576% |
| 2026-04-30 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -4.545% | 6 | 175 | +165.238% |
| 2026-04-29 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -14.062% | 1 | 174 | +153.182% |
| 2026-04-28 | 2.7000 | 2.7000 | 2.5000 | 2.5600 | +21.905% | 164 | 211 | +117.578% |
| 2026-04-27 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -12.500% | 40 | 171 | +165.238% |
| 2026-04-23 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -4.000% | 40 | 131 | +132.083% |
| 2026-04-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -13.793% | 1 | 130 | +122.800% |
| 2026-04-21 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.333% | 10 | 120 | +92.069% |
| 2026-04-20 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | +15.385% | 11 | 110 | +85.667% |
| 2026-04-17 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -20.000% | 2 | 110 | +114.231% |
| 2026-04-16 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -16.667% | 2 | 111 | +71.385% |
| 2026-04-14 | 4.7000 | 4.7000 | 3.9000 | 3.9000 | -9.302% | 5 | 111 | +42.821% |
| 2026-04-13 | 4.6000 | 4.6000 | 4.3000 | 4.3000 | -15.686% | 2 | 113 | +29.535% |
| 2026-04-10 | 4.8000 | 5.1000 | 4.8000 | 5.1000 | -20.313% | 2 | 112 | +9.216% |
| 2026-04-09 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -8.571% | 2 | 111 | -12.969% |
| 2026-04-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -32.692% | 2 | 109 | -20.429% |
| 2026-04-07 | 11.2200 | 11.2200 | 10.4000 | 10.4000 | -22.963% | 5 | 111 | -46.442% |
| 2026-04-02 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +12.594% | 1 | 116 | -58.741% |
| 2026-04-01 | 12.1800 | 12.1800 | 10.9000 | 11.9900 | -27.333% | 9 | 116 | -53.545% |
| 2026-03-31 | 16.8000 | 17.0000 | 16.2100 | 16.5000 | -15.385% | 38 | 110 | -66.242% |
| 2026-03-30 | 17.1500 | 19.5000 | 16.5500 | 19.5000 | +22.642% | 45 | 136 | -71.436% |
| 2026-03-27 | 14.3200 | 17.3500 | 14.3200 | 15.9000 | +13.571% | 18 | 102 | -64.969% |
| 2026-03-26 | 12.6000 | 14.0000 | 12.6000 | 14.0000 | +27.273% | 4 | 101 | -60.214% |
| 2026-03-25 | 11.9000 | 11.9000 | 10.8100 | 11.0000 | -10.204% | 5 | 97 | -49.364% |
| 2026-03-24 | 13.1000 | 13.1000 | 12.2500 | 12.2500 | +13.953% | 64 | 96 | -54.531% |
| 2026-03-23 | 13.0000 | 13.0000 | 10.7500 | 10.7500 | -28.333% | 4 | 78 | -48.186% |
| 2026-03-20 | 13.0000 | 15.0000 | 13.0000 | 15.0000 | +18.110% | 8 | 77 | -62.867% |
| 2026-03-19 | 13.9800 | 13.9800 | 12.7000 | 12.7000 | +7.993% | 5 | 69 | -56.142% |
| 2026-03-18 | 12.6000 | 12.6000 | 11.7000 | 11.7600 | -8.125% | 7 | 66 | -52.636% |
| 2026-03-17 | 12.5000 | 13.0000 | 12.5000 | 12.8000 | +1.587% | 3 | 60 | -56.484% |
| 2026-03-16 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -11.703% | 1 | 57 | -55.794% |
| 2026-03-13 | 14.1500 | 14.2700 | 14.1500 | 14.2700 | +1.566% | 2 | 57 | -60.967% |
| 2026-03-12 | 13.9000 | 15.1000 | 13.7000 | 14.0500 | +14.694% | 85 | 56 | -60.356% |
| 2026-03-11 | 12.4300 | 12.4300 | 11.9000 | 12.2500 | -5.769% | 51 | 82 | -54.531% |
| 2026-03-10 | 13.5000 | 13.5000 | 12.6000 | 13.0000 | -10.159% | 53 | 59 | -57.154% |
| 2026-03-09 | 18.5000 | 18.5000 | 14.4700 | 14.4700 | +7515.789% | 7 | 7 | -61.507% |
| 2026-02-25 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +58.333% | 20 | 35 | +2831.579% |
| 2026-02-24 | 0.1800 | 0.1800 | 0.1200 | 0.1200 | -52.000% | 26 | 35 | +4541.667% |
| 2026-02-23 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -50.980% | 1 | 23 | +2128.000% |
| 2025-11-12 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -23.881% | 1 | 22 | +992.157% |
| 2025-09-22 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -28.723% | 1 | 21 | +731.343% |
| 2025-09-17 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | -29.323% | 18 | 22 | +492.553% |
| 2025-07-01 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -38.140% | 1 | 13 | +318.797% |
| 2025-06-20 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +12.565% | 2 | 13 | +159.070% |
| 2025-06-12 | 1.8200 | 1.9100 | 1.8200 | 1.9100 | +4.945% | 10 | 12 | +191.623% |
| 2025-05-29 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -22.881% | 1 | 2 | +206.044% |
| 2025-05-27 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -26.250% | 1 | 2 | +136.017% |
| 2025-05-23 | 2.7500 | 3.2000 | 2.7500 | 3.2000 | 0.000% | 4 | 0 | +74.063% |