Dark

SOXS20270115C70
SOXS Jan 15 2027 70.00 Call (SOXS270115C00070000)
option OPRA

EOD

Aug 21, 2026

9.86-3.333%(-0.34)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	9.4200	10.5000	9.4200	9.8600	-3.333%	20	117	0.000%
2026-08-19	10.6500	10.8000	10.1900	10.2000	+12.707%	15	107	-3.333%
2026-08-18	7.9500	9.0500	7.8100	9.0500	+50.833%	16	114	+8.950%
2026-08-17	6.0000	6.0000	6.0000	6.0000	-18.919%	1	100	+64.333%
2026-08-14	7.8000	7.9800	7.3800	7.4000	+0.680%	14	99	+33.243%
2026-08-13	7.4000	7.5900	7.3500	7.3500	-38.235%	7	88	+34.150%
2026-08-07	12.0000	12.0000	11.9000	11.9000	-11.524%	2	85	-17.143%
2026-08-06	13.4500	13.4500	13.4500	13.4500	+0.373%	4	85	-26.691%
2026-08-05	14.1000	14.1000	13.4000	13.4000	+5.929%	2	85	-26.418%
2026-08-04	14.1100	14.3500	12.6500	12.6500	-32.605%	34	84	-22.055%
2026-07-31	18.9800	18.9800	18.7400	18.7700	-9.016%	12	57	-47.469%
2026-07-30	21.0000	21.0000	20.5000	20.6300	-36.757%	9	57	-52.206%
2026-07-29	33.8800	33.8800	32.6200	32.6200	+14.900%	10	55	-69.773%
2026-07-28	30.0000	30.0000	28.0000	28.3900	+9.192%	12	54	-65.269%
2026-07-27	26.0000	26.0000	26.0000	26.0000	+25.422%	1	44	-62.077%
2026-07-24	20.8700	20.8700	19.5200	20.7300	+17.317%	30	43	-52.436%
2026-07-23	17.6700	17.6700	17.6700	17.6700	+2.080%	27	33	-44.199%
2026-07-21	17.3300	17.3300	17.3100	17.3100	-23.509%	2	6	-43.039%
2026-07-17	22.5100	22.6300	22.5100	22.6300	+8,603.846%	4	4	-56.430%
2026-07-08	0.3000	0.3000	0.2600	0.2600	-31.579%	201	686	+3,692.308%
2026-07-07	0.3800	0.3800	0.3800	0.3800	+153.333%	10	831	+2,494.737%
2026-06-30	0.1400	0.1500	0.1400	0.1500	-68.085%	10	841	+6,473.333%
2026-06-23	0.4700	0.4700	0.4700	0.4700	-22.951%	1	841	+1,997.872%
2026-06-12	0.6100	0.6100	0.6100	0.6100	-10.294%	1	843	+1,516.393%
2026-06-10	0.5000	0.6800	0.5000	0.6800	-4.225%	103	843	+1,350.000%
2026-06-05	0.6000	0.7100	0.6000	0.7100	+24.561%	4	840	+1,288.732%
2026-06-02	0.5000	0.5700	0.5000	0.5700	+14.000%	24	842	+1,629.825%
2026-05-28	0.5000	0.5000	0.5000	0.5000	-5.660%	50	818	+1,872.000%
2026-05-27	0.5800	0.5800	0.5300	0.5300	-17.188%	5	768	+1,760.377%
2026-05-22	0.6700	0.6700	0.6400	0.6400	-5.882%	14	769	+1,440.625%
2026-05-21	0.6800	0.6800	0.6800	0.6800	-15.000%	50	761	+1,350.000%
2026-05-20	0.8100	0.8100	0.7900	0.8000	-28.571%	102	761	+1,132.500%
2026-05-18	1.2600	1.2600	1.1200	1.1200	+30.233%	10	612	+780.357%
2026-05-13	0.7700	0.8600	0.7700	0.8600	-32.813%	102	612	+1,046.512%
2026-05-12	1.2800	1.2800	1.2800	1.2800	+58.025%	2	612	+670.313%
2026-05-11	0.8100	0.8100	0.8100	0.8100	-5.814%	20	612	+1,117.284%
2026-05-08	1.0300	1.0300	0.8600	0.8600	-22.523%	304	512	+1,046.512%
2026-05-07	0.9700	1.1100	0.9400	1.1100	-9.756%	6	219	+788.288%
2026-05-05	1.3300	1.3800	1.2000	1.2300	-19.079%	56	218	+701.626%
2026-05-04	1.4500	1.5200	1.4500	1.5200	-3.797%	2	177	+548.684%
2026-05-01	1.5900	1.5900	1.5800	1.5800	-10.734%	6	174	+524.051%
2026-04-30	1.7700	1.7700	1.7700	1.7700	-18.056%	1	174	+457.062%
2026-04-29	2.1600	2.1600	2.1600	2.1600	-10.373%	6	173	+356.481%
2026-04-28	2.4400	2.4800	2.4100	2.4100	+31.694%	8	179	+309.129%
2026-04-24	1.8500	1.9000	1.8300	1.8300	-22.458%	13	174	+438.798%
2026-04-23	2.1600	2.3600	2.1500	2.3600	-10.943%	52	163	+317.797%
2026-04-21	2.6500	2.6500	2.6500	2.6500	-2.214%	20	143	+272.075%
2026-04-20	2.7100	2.7100	2.7100	2.7100	+5.859%	1	143	+263.838%
2026-04-17	2.7400	2.7400	2.5000	2.5600	-14.667%	33	142	+285.156%
2026-04-16	2.8000	3.0500	2.8000	3.0000	0.000%	79	113	+228.667%
2026-04-15	3.5400	3.5700	3.0000	3.0000	-25.000%	3	50	+228.667%
2026-04-14	4.0000	4.0000	4.0000	4.0000	-8.884%	10	47	+146.500%
2026-04-13	4.3900	4.3900	4.3900	4.3900	-5.591%	1	37	+124.601%
2026-04-10	4.7500	4.8000	4.5000	4.6500	-25.000%	23	37	+112.043%
2026-04-08	6.7200	6.7200	6.2000	6.2000	-60.710%	19	20	+59.032%
2026-03-31	15.7000	15.7800	15.7000	15.7800	+12,038.462%	2	2	-37.516%
2026-02-25	0.1300	0.1300	0.1300	0.1300	+8.333%	15	1,896	+7,484.615%
2026-02-24	0.3200	0.3200	0.1200	0.1200	-33.333%	502	1,896	+8,116.667%
2026-02-23	0.1400	0.1800	0.1400	0.1800	+63.636%	2	1,839	+5,377.778%
2026-02-19	0.1100	0.1100	0.1100	0.1100	-8.333%	5	1,839	+8,863.636%
2026-02-18	0.1300	0.1300	0.1200	0.1200	-7.692%	2	1,839	+8,116.667%
2026-02-13	0.1500	0.1500	0.1300	0.1300	+30.000%	3	1,842	+7,484.615%
2026-02-12	0.1000	0.1000	0.1000	0.1000	-47.368%	100	1,842	+9,760.000%
2026-02-04	0.1500	0.2200	0.1500	0.1900	+26.667%	121	1,842	+5,089.474%
2026-02-03	0.1800	0.1800	0.1500	0.1500	+15.385%	102	1,822	+6,473.333%
2026-01-30	0.1400	0.1400	0.1300	0.1300	-13.333%	7	1,821	+7,484.615%
2026-01-23	0.1500	0.1500	0.1500	0.1500	0.000%	100	1,820	+6,473.333%
2026-01-22	0.1100	0.1500	0.1100	0.1500	-11.765%	250	1,720	+6,473.333%
2026-01-21	0.1700	0.1700	0.1700	0.1700	-39.286%	100	1,720	+5,700.000%
2026-01-20	0.2800	0.2800	0.2800	0.2800	+16.667%	2	1,620	+3,421.429%
2026-01-16	0.2400	0.2400	0.2400	0.2400	-31.429%	10	1,608	+4,008.333%
2026-01-08	0.3500	0.3500	0.3500	0.3500	-10.256%	10	1,608	+2,717.143%
2026-01-02	0.3300	0.3900	0.3200	0.3900	-13.333%	65	1,598	+2,428.205%
2025-12-29	0.4500	0.4500	0.4500	0.4500	+12.500%	10	1,558	+2,091.111%
2025-12-26	0.4000	0.4000	0.4000	0.4000	0.000%	50	1,548	+2,365.000%
2025-12-22	0.4000	0.4000	0.4000	0.4000	-11.111%	5	1,493	+2,365.000%
2025-12-19	0.4500	0.4500	0.4500	0.4500	+4.651%	5	1,493	+2,091.111%
2025-12-18	0.4700	0.4700	0.4300	0.4300	-14.000%	630	1,488	+2,193.023%
2025-12-17	0.5200	0.6000	0.4500	0.5000	+25.000%	95	858	+1,872.000%
2025-12-16	0.4000	0.4000	0.4000	0.4000	-11.111%	3	763	+2,365.000%
2025-12-15	0.4500	0.4500	0.4500	0.4500	+18.421%	40	763	+2,091.111%
2025-12-11	0.3800	0.3800	0.3800	0.3800	+2.703%	10	763	+2,494.737%
2025-12-10	0.3900	0.3900	0.3500	0.3700	-7.500%	200	760	+2,564.865%
2025-11-28	0.4000	0.4000	0.4000	0.4000	-27.273%	2	610	+2,365.000%
2025-11-20	0.5500	0.5500	0.5500	0.5500	-26.667%	3	608	+1,692.727%
2025-11-14	0.7500	0.7500	0.7500	0.7500	+50.000%	5	605	+1,214.667%
2025-11-12	0.5000	0.5000	0.5000	0.5000	-3.846%	1	605	+1,872.000%
2025-11-11	0.5200	0.5200	0.5200	0.5200	+15.556%	1	603	+1,796.154%
2025-10-28	0.4700	0.4700	0.4500	0.4500	-16.667%	2	603	+2,091.111%
2025-10-24	0.4800	0.5400	0.4800	0.5400	0.000%	86	604	+1,725.926%
2025-10-23	0.5700	0.5700	0.5400	0.5400	-1.818%	4	690	+1,725.926%
2025-10-22	0.5500	0.5500	0.5500	0.5500	+14.583%	1	694	+1,692.727%
2025-10-21	0.4800	0.4800	0.4800	0.4800	-7.692%	10	694	+1,954.167%
2025-10-20	0.4800	0.5500	0.4800	0.5200	-5.455%	17	694	+1,796.154%
2025-10-17	0.5500	0.5500	0.5500	0.5500	-14.063%	1	696	+1,692.727%
2025-10-13	0.4700	0.6500	0.4700	0.6400	+42.222%	168	696	+1,440.625%
2025-10-06	0.6100	0.6100	0.4500	0.4500	-32.836%	7	662	+2,091.111%
2025-10-03	0.6200	0.6700	0.6200	0.6700	-1.471%	92	669	+1,371.642%
2025-10-01	0.6800	0.6800	0.6800	0.6800	-13.924%	5	579	+1,350.000%
2025-09-25	0.7900	0.7900	0.7900	0.7900	+6.757%	4	574	+1,148.101%
2025-09-19	0.7400	0.7400	0.7400	0.7400	+7.246%	292	570	+1,232.432%
2025-09-18	0.6900	0.6900	0.6900	0.6900	-31.000%	1	280	+1,328.986%
2025-09-16	1.0000	1.0000	1.0000	1.0000	+7.527%	1	281	+886.000%
2025-09-12	0.9300	0.9300	0.9300	0.9300	-22.500%	5	280	+960.215%
2025-09-04	1.2000	1.2000	1.2000	1.2000	-5.512%	3	277	+721.667%
2025-09-02	1.2000	1.2700	1.2000	1.2700	+15.455%	9	274	+676.378%
2025-08-29	1.1000	1.1000	1.1000	1.1000	0.000%	10	256	+796.364%
2025-08-26	1.1000	1.1000	1.1000	1.1000	+10.000%	12	268	+796.364%
2025-08-14	1.0000	1.0000	1.0000	1.0000	+63.934%	1	268	+886.000%
2025-08-13	0.6100	0.6100	0.6100	0.6100	-44.037%	2	267	+1,516.393%
2025-08-07	1.0900	1.0900	1.0900	1.0900	-20.438%	36	269	+804.587%
2025-08-06	1.3700	1.3700	1.3700	1.3700	+23.423%	36	233	+619.708%
2025-08-05	1.1100	1.1100	1.1100	1.1100	+11.000%	70	197	+788.288%
2025-07-30	1.0000	1.0000	1.0000	1.0000	-8.257%	1	127	+886.000%
2025-07-28	1.0900	1.0900	1.0900	1.0900	-7.627%	1	127	+804.587%
2025-07-25	1.1800	1.1800	1.1800	1.1800	-4.839%	2	127	+735.593%
2025-07-24	1.2000	1.2500	1.2000	1.2400	+22.772%	5	125	+695.161%
2025-07-10	1.0500	1.0500	1.0100	1.0100	-27.338%	2	121	+876.238%
2025-07-01	1.3900	1.3900	1.3800	1.3900	+2.206%	10	121	+609.353%
2025-06-27	1.3600	1.3600	1.3600	1.3600	-4.225%	1	113	+625.000%
2025-06-26	1.4200	1.4200	1.4200	1.4200	-9.554%	1	113	+594.366%
2025-06-24	1.5700	1.5700	1.5700	1.5700	-27.982%	1	112	+528.025%
2025-06-13	1.9600	2.1800	1.9600	2.1800	+11.795%	38	111	+352.294%
2025-06-12	1.9500	1.9500	1.9500	1.9500	+2.632%	1	92	+405.641%
2025-06-11	1.8500	1.9000	1.8500	1.9000	-2.564%	2	91	+418.947%
2025-06-09	1.9500	1.9500	1.9500	1.9500	-1.515%	1	90	+405.641%
2025-06-06	1.9800	1.9800	1.9800	1.9800	+10.000%	150	89	+397.980%
2025-05-29	1.8000	1.8000	1.8000	1.8000	+35.338%	1	14	+447.778%
2025-05-28	2.4000	2.4000	1.3300	1.3300	-31.795%	8	15	+641.353%
2025-05-27	2.3500	2.3500	1.9500	1.9500	-32.759%	4	22	+405.641%
2025-05-23	2.7200	2.9000	2.7200	2.9000	+57.609%	8	21	+240.000%
2025-05-16	1.6800	1.8400	1.6800	1.8400	+26.897%	14	21	+435.870%
2025-05-14	1.7500	1.7500	1.4500	1.4500	-32.558%	2	27	+580.000%
2025-05-12	2.3000	2.3000	2.1500	2.1500	-43.272%	2	26	+358.605%
2025-05-06	3.7900	3.7900	3.7900	3.7900	-18.143%	1	24	+160.158%
2025-04-28	4.6300	4.6300	4.6300	4.6300	-11.810%	1	23	+112.959%
2025-04-24	5.2200	5.2800	5.2200	5.2500	-21.053%	5	22	+87.810%
2025-04-23	6.6500	6.6500	6.6500	6.6500	-26.519%	2	27	+48.271%
2025-04-10	9.0000	9.0500	8.6300	9.0500	+12.144%	7	29	+8.950%
2025-04-09	19.3900	19.5500	8.0700	8.0700	-63.828%	4	28	+22.181%
2025-04-08	14.0500	23.6000	12.9400	22.3100	+21.448%	11	30	-55.805%
2025-04-07	22.2500	22.2500	16.2700	18.3700	0.000%	29	29	-46.326%