Dark

SOXS20270115C8
SOXS Jan 15 2027 8.00 Call (SOXS270115C00008000)
option OPRA

EOD

Jul 8, 2026

1.70-5.556%(-0.10)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.6900	1.8500	1.6000	1.7000	-5.556%	21	7,299	0.000%
2026-07-07	1.7400	1.9100	1.6800	1.8000	+33.333%	61	7,291	-5.556%
2026-07-06	1.3400	1.3500	1.2200	1.3500	-12.338%	146	7,317	+25.926%
2026-07-02	1.2000	1.7000	1.2000	1.5400	+28.333%	82	7,254	+10.390%
2026-07-01	1.1000	1.2500	0.8600	1.2000	+39.535%	241	7,254	+41.667%
2026-06-30	1.0000	1.0500	0.7800	0.8600	-28.333%	86	7,072	+97.674%
2026-06-29	1.4300	1.5400	1.1400	1.2000	-15.493%	84	7,070	+41.667%
2026-06-26	1.3500	1.4500	1.3000	1.4200	+29.091%	104	7,077	+19.718%
2026-06-25	1.0400	1.4000	0.9500	1.1000	-19.708%	92	7,051	+54.545%
2026-06-24	1.4100	1.6100	1.3100	1.3700	-2.143%	4,701	7,041	+24.088%
2026-06-23	1.4100	1.4800	1.3400	1.4000	+34.615%	475	2,766	+21.429%
2026-06-22	1.0500	1.1000	0.9800	1.0400	-9.565%	89	2,651	+63.462%
2026-06-18	1.1700	1.2200	1.1500	1.1500	-16.667%	70	2,518	+47.826%
2026-06-17	1.4000	1.4900	1.3800	1.3800	-13.750%	46	2,518	+23.188%
2026-06-16	1.3900	1.6500	1.3500	1.6000	+23.077%	120	2,518	+6.250%
2026-06-15	1.3500	1.4700	1.2800	1.3000	-28.177%	223	2,419	+30.769%
2026-06-12	1.8100	1.8500	1.6100	1.8100	-9.045%	43	2,419	-6.077%
2026-06-11	2.1400	2.6100	1.9900	1.9900	-31.379%	54	2,419	-14.573%
2026-06-10	2.4600	2.9000	2.4600	2.9000	+2.837%	5	2,414	-41.379%
2026-06-09	2.1000	3.5000	1.9500	2.8200	+23.144%	409	2,643	-39.716%
2026-06-08	2.2000	2.3200	2.0300	2.2900	-23.667%	105	2,648	-25.764%
2026-06-05	2.3400	3.0000	2.3400	3.0000	+51.515%	696	2,644	-43.333%
2026-06-04	2.2200	2.3000	1.8900	1.9800	+11.864%	427	2,419	-14.141%
2026-06-03	1.7800	1.9800	1.6900	1.7700	-11.940%	287	2,341	-3.955%
2026-06-02	2.3100	2.3100	2.0000	2.0100	-17.959%	260	2,247	-15.423%
2026-06-01	2.7800	2.7800	2.4000	2.4500	-3.922%	63	2,113	-30.612%
2026-05-29	2.6100	2.6100	2.3000	2.5500	+3.239%	32	2,086	-33.333%
2026-05-28	2.7500	2.8000	2.3900	2.4700	-7.491%	827	2,345	-31.174%
2026-05-27	2.6600	2.7900	2.6600	2.6700	+10.331%	49	1,982	-36.330%
2026-05-26	2.7000	2.8000	2.4200	2.4200	-27.761%	257	2,002	-29.752%
2026-05-22	3.5200	3.5200	3.1600	3.3500	-8.470%	567	1,869	-49.254%
2026-05-21	3.9000	4.0000	3.6600	3.6600	-6.154%	664	1,505	-53.552%
2026-05-20	4.1200	4.1200	3.7500	3.9000	-23.379%	808	1,505	-56.410%
2026-05-19	5.0000	5.6500	4.4700	5.0900	+2.414%	33	1,077	-66.601%
2026-05-18	4.1700	5.1400	4.1700	4.9700	+15.581%	97	1,077	-65.795%
2026-05-15	4.4000	4.5000	4.0000	4.3000	+13.158%	70	1,077	-60.465%
2026-05-14	4.1100	4.1100	3.6000	3.8000	-2.813%	473	1,181	-55.263%
2026-05-13	3.9000	4.1100	3.7000	3.9100	-7.565%	188	718	-56.522%
2026-05-12	4.0600	4.7700	3.9200	4.2300	+17.500%	248	718	-59.811%
2026-05-11	3.9000	4.0000	3.5900	3.6000	-10.224%	593	718	-52.778%
2026-05-08	4.3000	4.3200	4.0000	4.0100	-22.136%	732	622	-57.606%
2026-05-07	5.0600	5.3500	5.0600	5.1500	+17.045%	14	190	-66.990%
2026-05-06	4.9500	5.1000	4.4000	4.4000	-21.708%	157	179	-61.364%
2026-05-05	6.0000	7.2000	5.3000	5.6200	-18.551%	170	89	-69.751%
2026-05-01	8.0500	8.0500	6.9000	6.9000	-2.817%	3	16	-75.362%
2026-04-30	7.4000	7.4000	7.1000	7.1000	-21.111%	8	16	-76.056%
2026-04-28	9.0000	9.0000	9.0000	9.0000	+2,150.000%	10	10	-81.111%
2026-03-03	0.4000	0.4000	0.4000	0.4000	0.000%	8	2,600	+325.000%
2026-02-27	0.4000	0.4000	0.4000	0.4000	+11.111%	7	2,592	+325.000%
2026-02-24	0.3600	0.3600	0.3600	0.3600	-28.000%	5	2,585	+372.222%
2026-02-23	0.5000	0.5000	0.5000	0.5000	+42.857%	1	2,590	+240.000%
2026-02-20	0.2700	0.3500	0.2700	0.3500	-23.913%	7	2,591	+385.714%
2026-02-19	0.4600	0.4600	0.4600	0.4600	+15.000%	1	2,589	+269.565%
2026-02-18	0.4000	0.4000	0.4000	0.4000	0.000%	20	2,588	+325.000%
2026-02-17	0.4000	0.4000	0.4000	0.4000	+14.286%	50	2,588	+325.000%
2026-02-11	0.3100	0.3500	0.3100	0.3500	-2.778%	5	2,589	+385.714%
2026-02-09	0.3600	0.3600	0.3600	0.3600	-16.279%	5	2,593	+372.222%
2026-02-06	0.4300	0.4300	0.4300	0.4300	-20.370%	2	2,593	+295.349%
2026-02-04	0.5100	0.5400	0.4900	0.5400	+8.000%	123	2,591	+214.815%
2026-02-03	0.5000	0.5000	0.5000	0.5000	+25.000%	1	2,592	+240.000%
2026-02-02	0.4000	0.4000	0.4000	0.4000	+11.111%	2	2,591	+325.000%
2026-01-30	0.3600	0.3600	0.3600	0.3600	-7.692%	40	2,593	+372.222%
2026-01-29	0.3700	0.4200	0.3700	0.3900	0.000%	13	2,553	+335.897%
2026-01-28	0.4500	0.4500	0.3500	0.3900	-2.500%	17	2,566	+335.897%
2026-01-27	0.4000	0.4000	0.4000	0.4000	-4.762%	70	2,556	+325.000%
2026-01-26	0.4200	0.4200	0.4200	0.4200	+5.000%	52	2,626	+304.762%
2026-01-22	0.4000	0.4500	0.4000	0.4000	-11.111%	75	2,590	+325.000%
2026-01-21	0.4500	0.4500	0.4400	0.4500	-21.053%	23	2,578	+277.778%
2026-01-20	0.5700	0.5700	0.5700	0.5700	+14.000%	30	2,579	+198.246%
2026-01-16	0.5000	0.5000	0.5000	0.5000	0.000%	2	2,579	+240.000%
2026-01-15	0.5500	0.5500	0.4700	0.5000	-16.667%	147	2,579	+240.000%
2026-01-14	0.5900	0.6000	0.5100	0.6000	+11.111%	46	2,479	+183.333%
2026-01-13	0.5400	0.5400	0.5400	0.5400	-10.000%	1	2,436	+214.815%
2026-01-12	0.6500	0.6500	0.6000	0.6000	0.000%	16	2,435	+183.333%
2026-01-09	0.6000	0.6000	0.6000	0.6000	-6.250%	12	2,436	+183.333%
2026-01-08	0.6300	0.6400	0.6300	0.6400	+4.918%	201	2,447	+165.625%
2026-01-06	0.6000	0.6600	0.6000	0.6100	-76.806%	93	2,265	+178.689%
2026-01-05	0.7800	2.6300	0.7800	2.6300	+232.911%	6	2,240	-35.361%
2026-01-02	0.7600	0.7900	0.7400	0.7900	-8.140%	83	2,240	+115.190%
2025-12-31	0.9000	0.9000	0.8600	0.8600	0.000%	3	2,243	+97.674%
2025-12-30	0.8600	0.8600	0.8600	0.8600	+4.878%	10	2,243	+97.674%
2025-12-26	0.8200	0.8200	0.8200	0.8200	-10.870%	25	2,243	+107.317%
2025-12-19	0.9000	0.9300	0.9000	0.9200	-16.364%	18	2,243	+84.783%
2025-12-18	1.1000	1.1000	1.1000	1.1000	-10.569%	1	2,235	+54.545%
2025-12-17	0.9500	1.2500	0.9500	1.2300	+29.474%	111	2,235	+38.211%
2025-12-15	0.9000	1.0200	0.9000	0.9500	+2.151%	146	2,206	+78.947%
2025-12-12	0.9200	0.9300	0.9200	0.9300	+14.815%	3	2,068	+82.796%
2025-12-11	0.8100	0.8100	0.8100	0.8100	+12.500%	1	2,067	+109.877%
2025-12-10	0.7200	0.7200	0.7200	0.7200	-7.692%	4	2,066	+136.111%
2025-12-09	0.7800	0.7800	0.7800	0.7800	-8.235%	10	2,070	+117.949%
2025-12-08	0.8500	0.8500	0.8500	0.8500	-10.526%	10	2,080	+100.000%
2025-12-04	0.9000	0.9500	0.9000	0.9500	+2.151%	25	2,070	+78.947%
2025-12-03	0.9700	0.9700	0.9300	0.9300	-2.105%	5	2,062	+82.796%
2025-12-02	0.9600	0.9600	0.9500	0.9500	-12.037%	15	2,058	+78.947%
2025-12-01	1.1100	1.1100	1.0200	1.0800	-1.818%	68	2,053	+57.407%
2025-11-28	1.0300	1.1000	1.0300	1.1000	-5.172%	20	2,002	+54.545%
2025-11-26	1.3100	1.3100	1.1600	1.1600	-27.500%	157	1,842	+46.552%
2025-11-24	1.6000	1.6000	1.4000	1.6000	-4.192%	12	1,842	+6.250%
2025-11-21	1.8800	1.8800	1.6700	1.6700	-0.595%	215	1,848	+1.796%
2025-11-20	1.3200	1.6800	1.2800	1.6800	+7.006%	12	1,657	+1.190%
2025-11-19	1.5700	1.5700	1.5700	1.5700	+0.641%	3	1,649	+8.280%
2025-11-18	1.6300	1.6300	1.5600	1.5600	+21.875%	129	1,646	+8.974%
2025-11-17	1.2800	1.2800	1.2800	1.2800	0.000%	4	1,546	+32.813%
2025-11-14	1.2800	1.2800	1.2800	1.2800	-7.246%	15	1,548	+32.813%
2025-11-13	1.3700	1.3800	1.3500	1.3800	+14.050%	16	1,533	+23.188%
2025-11-12	1.1400	1.2100	1.1400	1.2100	-6.923%	60	1,533	+40.496%
2025-11-11	1.1700	1.3000	1.1700	1.3000	+9.244%	16	1,469	+30.769%
2025-11-10	1.1300	1.2000	1.1300	1.1900	-23.226%	69	1,469	+42.857%
2025-11-07	1.3600	1.5500	1.3600	1.5500	+26.016%	22	1,436	+9.677%
2025-11-06	1.0400	1.2300	1.0400	1.2300	+20.588%	13	1,425	+38.211%
2025-11-05	1.0500	1.0500	1.0200	1.0200	-15.000%	17	1,420	+66.667%
2025-11-04	1.2000	1.2000	1.2000	1.2000	+20.000%	5	1,423	+41.667%
2025-11-03	1.1000	1.1000	1.0000	1.0000	-0.990%	70	1,423	+70.000%
2025-10-31	0.9500	1.0100	0.9500	1.0100	-3.810%	4	1,423	+68.317%
2025-10-30	1.0100	1.0500	1.0000	1.0500	+10.526%	4	1,419	+61.905%
2025-10-29	1.0000	1.0000	0.9000	0.9500	-9.524%	805	1,416	+78.947%
2025-10-28	1.0900	1.0900	1.0500	1.0500	+5.000%	32	718	+61.905%
2025-10-27	1.0100	1.0800	1.0000	1.0000	-13.793%	36	656	+70.000%
2025-10-24	1.1500	1.1600	1.1500	1.1600	-30.952%	25	656	+46.552%
2025-10-23	1.6800	1.6800	1.6800	1.6800	+46.087%	1	631	+1.190%
2025-10-20	1.1600	1.1600	1.1500	1.1500	-14.815%	20	631	+47.826%
2025-10-16	1.2000	1.3500	1.2000	1.3500	+1.504%	28	621	+25.926%
2025-10-15	1.3300	1.3300	1.3300	1.3300	-1.481%	10	620	+27.820%
2025-10-14	1.6000	1.6000	1.3500	1.3500	-4.930%	13	620	+25.926%
2025-10-13	1.4500	1.4500	1.4200	1.4200	-20.225%	15	620	+19.718%
2025-10-10	1.4000	1.7800	1.4000	1.7800	+35.878%	37	612	-4.494%
2025-10-09	1.3100	1.3100	1.3100	1.3100	+0.769%	20	609	+29.771%
2025-10-08	1.3500	1.3600	1.3000	1.3000	-7.143%	14	610	+30.769%
2025-10-07	1.3500	1.4000	1.3500	1.4000	+12.000%	11	608	+21.429%
2025-10-06	1.3400	1.3400	1.2100	1.2500	-19.355%	19	608	+36.000%
2025-10-03	1.4900	1.5500	1.4900	1.5500	+1.307%	3	607	+9.677%
2025-10-02	1.5000	1.5500	1.4600	1.5300	-10.000%	74	608	+11.111%
2025-10-01	1.7000	1.7000	1.7000	1.7000	-4.494%	1	599	0.000%
2025-09-30	1.8100	1.8100	1.7800	1.7800	-3.261%	3	598	-4.494%
2025-09-29	1.7500	1.8400	1.7300	1.8400	+1.657%	9	596	-7.609%
2025-09-24	1.8300	1.9000	1.8100	1.8100	-0.549%	63	607	-6.077%
2025-09-23	1.7100	1.8300	1.7100	1.8200	+0.552%	6	547	-6.593%
2025-09-22	1.8100	1.8100	1.8100	1.8100	-5.729%	1	550	-6.077%
2025-09-19	1.9200	1.9200	1.9200	1.9200	+5.495%	1	550	-11.458%
2025-09-18	1.9700	1.9700	1.7100	1.8200	-17.273%	93	550	-6.593%
2025-09-17	2.2400	2.2400	2.1500	2.2000	+0.457%	5	550	-22.727%
2025-09-16	2.1500	2.1900	2.1500	2.1900	-3.524%	2	550	-22.374%
2025-09-15	2.2700	2.2700	2.2700	2.2700	0.000%	1	550	-25.110%
2025-09-12	2.3100	2.3100	2.2700	2.2700	-2.991%	4	550	-25.110%
2025-09-11	2.3400	2.3400	2.3400	2.3400	-1.266%	3	552	-27.350%
2025-09-10	2.3900	2.3900	2.3500	2.3700	-8.846%	6	553	-28.270%
2025-09-09	2.6000	2.6500	2.6000	2.6000	+6.996%	3	549	-34.615%
2025-09-08	2.4300	2.4300	2.4300	2.4300	-6.538%	2	547	-30.041%
2025-09-05	2.7400	2.7500	2.5600	2.6000	-5.455%	17	546	-34.615%
2025-09-04	2.9400	2.9400	2.7500	2.7500	-11.290%	33	550	-38.182%
2025-09-03	2.9000	3.1900	2.9000	3.1000	-0.322%	36	559	-45.161%
2025-09-02	2.9100	3.2000	2.9100	3.1100	+9.123%	53	527	-45.338%
2025-08-29	2.8500	2.8500	2.7800	2.8500	+16.803%	11	499	-40.351%
2025-08-28	2.3100	2.4400	2.3100	2.4400	-2.789%	2	499	-30.328%
2025-08-27	2.5100	2.5100	2.5100	2.5100	-1.181%	5	499	-32.271%
2025-08-26	2.6300	2.6300	2.5400	2.5400	-3.788%	5	499	-33.071%
2025-08-25	2.6400	2.6400	2.6400	2.6400	0.000%	1	499	-35.606%
2025-08-22	2.7000	2.7000	2.6000	2.6400	-17.500%	4	499	-35.606%
2025-08-20	3.0000	3.3500	3.0000	3.2000	+18.959%	15	499	-46.875%
2025-08-19	2.7200	2.7200	2.6900	2.6900	-2.182%	2	499	-36.803%
2025-08-18	2.7500	2.7800	2.6600	2.7500	-0.362%	218	497	-38.182%
2025-08-15	2.7600	2.7600	2.7600	2.7600	+16.456%	1	473	-38.406%
2025-08-14	2.3700	2.3700	2.3700	2.3700	-6.324%	2	474	-28.270%
2025-08-13	2.5000	2.5300	2.3600	2.5300	-2.317%	64	475	-32.806%
2025-08-12	2.8700	2.8700	2.5400	2.5900	-6.498%	40	474	-34.363%
2025-08-11	2.7000	2.7700	2.7000	2.7700	-4.152%	3	502	-38.628%
2025-08-08	2.8900	2.8900	2.8900	2.8900	-8.254%	2	501	-41.176%
2025-08-07	2.9400	3.1500	2.8600	3.1500	-3.963%	28	501	-46.032%
2025-08-06	3.3500	3.4500	3.2500	3.2800	+4.127%	36	489	-48.171%
2025-08-05	3.1500	3.2000	3.1500	3.1500	+3.279%	3	455	-46.032%
2025-08-04	3.1500	3.1800	3.0500	3.0500	-10.294%	155	453	-44.262%
2025-08-01	3.4000	3.6500	3.3000	3.4000	+9.677%	193	462	-50.000%
2025-07-31	2.7400	3.9500	2.7400	3.1000	+15.242%	61	467	-45.161%
2025-07-30	2.6300	2.6900	2.6300	2.6900	+2.281%	3	441	-36.803%
2025-07-29	2.5500	2.7200	2.5500	2.6300	-5.054%	9	439	-35.361%
2025-07-28	2.8000	2.8000	2.7500	2.7700	-9.180%	11	431	-38.628%
2025-07-25	3.0500	3.0500	3.0500	3.0500	-1.613%	1	425	-44.262%
2025-07-24	3.1000	3.1000	3.1000	3.1000	+1.639%	4	425	-45.161%
2025-07-23	3.0500	3.0500	3.0500	3.0500	+3.041%	1	427	-44.262%
2025-07-22	3.1000	3.1000	2.9000	2.9600	+5.338%	62	426	-42.568%
2025-07-21	2.7300	2.8100	2.7200	2.8100	-1.404%	13	426	-39.502%
2025-07-18	3.3000	3.3000	2.8500	2.8500	-1.724%	2	416	-40.351%
2025-07-17	2.8400	2.9000	2.8000	2.9000	-7.937%	87	416	-41.379%
2025-07-16	3.1500	3.1500	3.1500	3.1500	+18.868%	1	370	-46.032%
2025-07-15	2.5500	2.6500	2.5500	2.6500	-5.357%	2	370	-35.849%
2025-07-14	2.7500	2.8000	2.7500	2.8000	+4.089%	31	370	-39.286%
2025-07-11	2.7000	2.7000	2.6900	2.6900	-5.282%	2	356	-36.803%
2025-07-10	2.7000	2.8400	2.6800	2.8400	0.000%	14	354	-40.141%
2025-07-09	2.8500	2.8500	2.8400	2.8400	+2.527%	2	355	-40.141%
2025-07-08	2.7700	2.7700	2.7700	2.7700	-12.063%	1	353	-38.628%
2025-07-07	2.9900	3.1500	2.9900	3.1500	+8.621%	12	353	-46.032%
2025-07-03	4.0000	4.0000	2.8700	2.9000	-3.333%	25	334	-41.379%
2025-07-02	3.1000	3.2000	3.0000	3.0000	-10.448%	138	334	-43.333%
2025-07-01	3.3500	3.4000	3.3500	3.3500	+6.349%	5	221	-49.254%
2025-06-30	3.2000	3.2100	3.1500	3.1500	-3.374%	8	218	-46.032%
2025-06-27	3.1000	3.2600	3.1000	3.2600	-2.976%	13	213	-47.853%
2025-06-26	3.2100	3.3600	3.2100	3.3600	-12.727%	12	200	-49.405%
2025-06-24	3.8500	3.8500	3.8500	3.8500	-1.282%	1	193	-55.844%
2025-06-23	3.9000	3.9000	3.9000	3.9000	-4.878%	4	192	-56.410%
2025-06-18	4.5000	4.5000	4.1000	4.1000	+1.235%	26	175	-58.537%
2025-06-16	4.0500	4.0500	4.0500	4.0500	-17.347%	40	175	-58.025%
2025-06-13	4.9000	4.9000	4.9000	4.9000	+13.953%	4	175	-65.306%
2025-06-12	3.8500	4.3000	3.8500	4.3000	-4.444%	6	175	-60.465%
2025-06-11	4.5000	4.5000	4.5000	4.5000	+8.434%	4	172	-62.222%
2025-06-10	4.5000	4.5000	4.1500	4.1500	-7.778%	2	170	-59.036%
2025-06-09	4.7000	4.7000	4.5000	4.5000	-5.263%	2	168	-62.222%
2025-06-05	5.3500	5.3500	4.7500	4.7500	-11.215%	6	168	-64.211%
2025-06-04	5.4000	5.4000	5.3500	5.3500	-23.022%	2	169	-68.224%
2025-05-30	7.4500	7.6000	6.9000	6.9500	+11.378%	464	169	-75.540%
2025-05-29	6.1100	6.2400	6.1100	6.2400	+1.794%	2	150	-72.756%
2025-05-28	6.2500	6.2500	6.1000	6.1300	-1.129%	4	149	-72.268%
2025-05-27	6.0000	6.4000	5.9000	6.2000	-12.676%	171	148	-72.581%
2025-05-23	7.1000	7.1000	7.1000	7.1000	+8.397%	12	60	-76.056%
2025-05-22	6.4800	6.6000	6.4800	6.5500	+6.504%	12	60	-74.046%
2025-05-21	6.1500	6.1500	6.1500	6.1500	+0.820%	1	54	-72.358%
2025-05-20	6.0500	6.4500	6.0500	6.1000	+8.348%	8	53	-72.131%
2025-05-16	5.2500	5.7300	5.2500	5.6300	+11.928%	140	49	-69.805%
2025-05-15	5.0300	5.0300	5.0300	5.0300	-5.451%	5	40	-66.203%
2025-05-14	5.3900	5.5800	5.3200	5.3200	-45.436%	35	35	-68.045%
2025-05-08	9.3000	9.7500	9.3000	9.7500	-7.583%	2	2	-82.564%
2025-05-05	10.5500	10.5500	10.5500	10.5500	0.000%	1	1	-83.886%