Dark

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

EOD

Jul 8, 2026

0.2600-31.579%(-0.1200)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.3000	0.3000	0.2600	0.2600	-31.579%	201	686	0.000%
2026-07-07	0.3800	0.3800	0.3800	0.3800	+153.333%	10	831	-31.579%
2026-06-30	0.1400	0.1500	0.1400	0.1500	-68.085%	10	841	+73.333%
2026-06-23	0.4700	0.4700	0.4700	0.4700	-22.951%	1	841	-44.681%
2026-06-12	0.6100	0.6100	0.6100	0.6100	-10.294%	1	843	-57.377%
2026-06-10	0.5000	0.6800	0.5000	0.6800	-4.225%	103	843	-61.765%
2026-06-05	0.6000	0.7100	0.6000	0.7100	+24.561%	4	840	-63.380%
2026-06-02	0.5000	0.5700	0.5000	0.5700	+14.000%	24	842	-54.386%
2026-05-28	0.5000	0.5000	0.5000	0.5000	-5.660%	50	818	-48.000%
2026-05-27	0.5800	0.5800	0.5300	0.5300	-17.188%	5	768	-50.943%
2026-05-22	0.6700	0.6700	0.6400	0.6400	-5.882%	14	769	-59.375%
2026-05-21	0.6800	0.6800	0.6800	0.6800	-15.000%	50	761	-61.765%
2026-05-20	0.8100	0.8100	0.7900	0.8000	-28.571%	102	761	-67.500%
2026-05-18	1.2600	1.2600	1.1200	1.1200	+30.233%	10	612	-76.786%
2026-05-13	0.7700	0.8600	0.7700	0.8600	-32.813%	102	612	-69.767%
2026-05-12	1.2800	1.2800	1.2800	1.2800	+58.025%	2	612	-79.688%
2026-05-11	0.8100	0.8100	0.8100	0.8100	-5.814%	20	612	-67.901%
2026-05-08	1.0300	1.0300	0.8600	0.8600	-22.523%	304	512	-69.767%
2026-05-07	0.9700	1.1100	0.9400	1.1100	-9.756%	6	219	-76.577%
2026-05-05	1.3300	1.3800	1.2000	1.2300	-19.079%	56	218	-78.862%
2026-05-04	1.4500	1.5200	1.4500	1.5200	-3.797%	2	177	-82.895%
2026-05-01	1.5900	1.5900	1.5800	1.5800	-10.734%	6	174	-83.544%
2026-04-30	1.7700	1.7700	1.7700	1.7700	-18.056%	1	174	-85.311%
2026-04-29	2.1600	2.1600	2.1600	2.1600	-10.373%	6	173	-87.963%
2026-04-28	2.4400	2.4800	2.4100	2.4100	+31.694%	8	179	-89.212%
2026-04-24	1.8500	1.9000	1.8300	1.8300	-22.458%	13	174	-85.792%
2026-04-23	2.1600	2.3600	2.1500	2.3600	-10.943%	52	163	-88.983%
2026-04-21	2.6500	2.6500	2.6500	2.6500	-2.214%	20	143	-90.189%
2026-04-20	2.7100	2.7100	2.7100	2.7100	+5.859%	1	143	-90.406%
2026-04-17	2.7400	2.7400	2.5000	2.5600	-14.667%	33	142	-89.844%
2026-04-16	2.8000	3.0500	2.8000	3.0000	0.000%	79	113	-91.333%
2026-04-15	3.5400	3.5700	3.0000	3.0000	-25.000%	3	50	-91.333%
2026-04-14	4.0000	4.0000	4.0000	4.0000	-8.884%	10	47	-93.500%
2026-04-13	4.3900	4.3900	4.3900	4.3900	-5.591%	1	37	-94.077%
2026-04-10	4.7500	4.8000	4.5000	4.6500	-25.000%	23	37	-94.409%
2026-04-08	6.7200	6.7200	6.2000	6.2000	-60.710%	19	20	-95.806%
2026-03-31	15.7000	15.7800	15.7000	15.7800	+12,038.462%	2	2	-98.352%
2026-02-25	0.1300	0.1300	0.1300	0.1300	+8.333%	15	1,896	+100.000%
2026-02-24	0.3200	0.3200	0.1200	0.1200	-33.333%	502	1,896	+116.667%
2026-02-23	0.1400	0.1800	0.1400	0.1800	+63.636%	2	1,839	+44.444%
2026-02-19	0.1100	0.1100	0.1100	0.1100	-8.333%	5	1,839	+136.364%
2026-02-18	0.1300	0.1300	0.1200	0.1200	-7.692%	2	1,839	+116.667%
2026-02-13	0.1500	0.1500	0.1300	0.1300	+30.000%	3	1,842	+100.000%
2026-02-12	0.1000	0.1000	0.1000	0.1000	-47.368%	100	1,842	+160.000%
2026-02-04	0.1500	0.2200	0.1500	0.1900	+26.667%	121	1,842	+36.842%
2026-02-03	0.1800	0.1800	0.1500	0.1500	+15.385%	102	1,822	+73.333%
2026-01-30	0.1400	0.1400	0.1300	0.1300	-13.333%	7	1,821	+100.000%
2026-01-23	0.1500	0.1500	0.1500	0.1500	0.000%	100	1,820	+73.333%
2026-01-22	0.1100	0.1500	0.1100	0.1500	-11.765%	250	1,720	+73.333%
2026-01-21	0.1700	0.1700	0.1700	0.1700	-39.286%	100	1,720	+52.941%
2026-01-20	0.2800	0.2800	0.2800	0.2800	+16.667%	2	1,620	-7.143%
2026-01-16	0.2400	0.2400	0.2400	0.2400	-31.429%	10	1,608	+8.333%
2026-01-08	0.3500	0.3500	0.3500	0.3500	-10.256%	10	1,608	-25.714%
2026-01-02	0.3300	0.3900	0.3200	0.3900	-13.333%	65	1,598	-33.333%
2025-12-29	0.4500	0.4500	0.4500	0.4500	+12.500%	10	1,558	-42.222%
2025-12-26	0.4000	0.4000	0.4000	0.4000	0.000%	50	1,548	-35.000%
2025-12-22	0.4000	0.4000	0.4000	0.4000	-11.111%	5	1,493	-35.000%
2025-12-19	0.4500	0.4500	0.4500	0.4500	+4.651%	5	1,493	-42.222%
2025-12-18	0.4700	0.4700	0.4300	0.4300	-14.000%	630	1,488	-39.535%
2025-12-17	0.5200	0.6000	0.4500	0.5000	+25.000%	95	858	-48.000%
2025-12-16	0.4000	0.4000	0.4000	0.4000	-11.111%	3	763	-35.000%
2025-12-15	0.4500	0.4500	0.4500	0.4500	+18.421%	40	763	-42.222%
2025-12-11	0.3800	0.3800	0.3800	0.3800	+2.703%	10	763	-31.579%
2025-12-10	0.3900	0.3900	0.3500	0.3700	-7.500%	200	760	-29.730%
2025-11-28	0.4000	0.4000	0.4000	0.4000	-27.273%	2	610	-35.000%
2025-11-20	0.5500	0.5500	0.5500	0.5500	-26.667%	3	608	-52.727%
2025-11-14	0.7500	0.7500	0.7500	0.7500	+50.000%	5	605	-65.333%
2025-11-12	0.5000	0.5000	0.5000	0.5000	-3.846%	1	605	-48.000%
2025-11-11	0.5200	0.5200	0.5200	0.5200	+15.556%	1	603	-50.000%
2025-10-28	0.4700	0.4700	0.4500	0.4500	-16.667%	2	603	-42.222%
2025-10-24	0.4800	0.5400	0.4800	0.5400	0.000%	86	604	-51.852%
2025-10-23	0.5700	0.5700	0.5400	0.5400	-1.818%	4	690	-51.852%
2025-10-22	0.5500	0.5500	0.5500	0.5500	+14.583%	1	694	-52.727%
2025-10-21	0.4800	0.4800	0.4800	0.4800	-7.692%	10	694	-45.833%
2025-10-20	0.4800	0.5500	0.4800	0.5200	-5.455%	17	694	-50.000%
2025-10-17	0.5500	0.5500	0.5500	0.5500	-14.063%	1	696	-52.727%
2025-10-13	0.4700	0.6500	0.4700	0.6400	+42.222%	168	696	-59.375%
2025-10-06	0.6100	0.6100	0.4500	0.4500	-32.836%	7	662	-42.222%
2025-10-03	0.6200	0.6700	0.6200	0.6700	-1.471%	92	669	-61.194%
2025-10-01	0.6800	0.6800	0.6800	0.6800	-13.924%	5	579	-61.765%
2025-09-25	0.7900	0.7900	0.7900	0.7900	+6.757%	4	574	-67.089%
2025-09-19	0.7400	0.7400	0.7400	0.7400	+7.246%	292	570	-64.865%
2025-09-18	0.6900	0.6900	0.6900	0.6900	-31.000%	1	280	-62.319%
2025-09-16	1.0000	1.0000	1.0000	1.0000	+7.527%	1	281	-74.000%
2025-09-12	0.9300	0.9300	0.9300	0.9300	-22.500%	5	280	-72.043%
2025-09-04	1.2000	1.2000	1.2000	1.2000	-5.512%	3	277	-78.333%
2025-09-02	1.2000	1.2700	1.2000	1.2700	+15.455%	9	274	-79.528%
2025-08-29	1.1000	1.1000	1.1000	1.1000	0.000%	10	256	-76.364%
2025-08-26	1.1000	1.1000	1.1000	1.1000	+10.000%	12	268	-76.364%
2025-08-14	1.0000	1.0000	1.0000	1.0000	+63.934%	1	268	-74.000%
2025-08-13	0.6100	0.6100	0.6100	0.6100	-44.037%	2	267	-57.377%
2025-08-07	1.0900	1.0900	1.0900	1.0900	-20.438%	36	269	-76.147%
2025-08-06	1.3700	1.3700	1.3700	1.3700	+23.423%	36	233	-81.022%
2025-08-05	1.1100	1.1100	1.1100	1.1100	+11.000%	70	197	-76.577%
2025-07-30	1.0000	1.0000	1.0000	1.0000	-8.257%	1	127	-74.000%
2025-07-28	1.0900	1.0900	1.0900	1.0900	-7.627%	1	127	-76.147%
2025-07-25	1.1800	1.1800	1.1800	1.1800	-4.839%	2	127	-77.966%
2025-07-24	1.2000	1.2500	1.2000	1.2400	+22.772%	5	125	-79.032%
2025-07-10	1.0500	1.0500	1.0100	1.0100	-27.338%	2	121	-74.257%
2025-07-01	1.3900	1.3900	1.3800	1.3900	+2.206%	10	121	-81.295%
2025-06-27	1.3600	1.3600	1.3600	1.3600	-4.225%	1	113	-80.882%
2025-06-26	1.4200	1.4200	1.4200	1.4200	-9.554%	1	113	-81.690%
2025-06-24	1.5700	1.5700	1.5700	1.5700	-27.982%	1	112	-83.439%
2025-06-13	1.9600	2.1800	1.9600	2.1800	+11.795%	38	111	-88.073%
2025-06-12	1.9500	1.9500	1.9500	1.9500	+2.632%	1	92	-86.667%
2025-06-11	1.8500	1.9000	1.8500	1.9000	-2.564%	2	91	-86.316%
2025-06-09	1.9500	1.9500	1.9500	1.9500	-1.515%	1	90	-86.667%
2025-06-06	1.9800	1.9800	1.9800	1.9800	+10.000%	150	89	-86.869%
2025-05-29	1.8000	1.8000	1.8000	1.8000	+35.338%	1	14	-85.556%
2025-05-28	2.4000	2.4000	1.3300	1.3300	-31.795%	8	15	-80.451%
2025-05-27	2.3500	2.3500	1.9500	1.9500	-32.759%	4	22	-86.667%
2025-05-23	2.7200	2.9000	2.7200	2.9000	+57.609%	8	21	-91.034%
2025-05-16	1.6800	1.8400	1.6800	1.8400	+26.897%	14	21	-85.870%
2025-05-14	1.7500	1.7500	1.4500	1.4500	-32.558%	2	27	-82.069%
2025-05-12	2.3000	2.3000	2.1500	2.1500	-43.272%	2	26	-87.907%
2025-05-06	3.7900	3.7900	3.7900	3.7900	-18.143%	1	24	-93.140%
2025-04-28	4.6300	4.6300	4.6300	4.6300	-11.810%	1	23	-94.384%
2025-04-24	5.2200	5.2800	5.2200	5.2500	-21.053%	5	22	-95.048%
2025-04-23	6.6500	6.6500	6.6500	6.6500	-26.519%	2	27	-96.090%
2025-04-10	9.0000	9.0500	8.6300	9.0500	+12.144%	7	29	-97.127%
2025-04-09	19.3900	19.5500	8.0700	8.0700	-63.828%	4	28	-96.778%
2025-04-08	14.0500	23.6000	12.9400	22.3100	+21.448%	11	30	-98.835%
2025-04-07	22.2500	22.2500	16.2700	18.3700	0.000%	29	29	-98.585%