Dark

SOXS20270115C80
SOXS Jan 15 2027 80.00 Call (SOXS270115C00080000)
option OPRA

Inactive

Mar 4, 2026

0.1300-7.143%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-04	0.1100	0.1300	0.1100	0.1300	-7.143%	4	22,933	0.000%
2026-03-03	0.1600	0.1700	0.1200	0.1400	-6.667%	1,497	22,935	-7.143%
2026-03-02	0.1500	0.1600	0.1500	0.1500	+25.000%	129	23,308	-13.333%
2026-02-27	0.1400	0.1900	0.1200	0.1200	0.000%	194	23,350	+8.333%
2026-02-26	0.1300	0.1500	0.1200	0.1200	0.000%	11	23,349	+8.333%
2026-02-25	0.1200	0.1400	0.1100	0.1200	0.000%	385	23,494	+8.333%
2026-02-24	0.1300	0.1600	0.1200	0.1200	-7.692%	537	23,494	+8.333%
2026-02-23	0.1200	0.1300	0.1200	0.1300	0.000%	325	23,905	0.000%
2026-02-20	0.1200	0.1300	0.1200	0.1300	+30.000%	22	24,175	0.000%
2026-02-19	0.1300	0.1400	0.1000	0.1000	-16.667%	36	24,194	+30.000%
2026-02-18	0.1300	0.1300	0.1000	0.1200	-7.692%	12	24,184	+8.333%
2026-02-17	0.1500	0.1500	0.1300	0.1300	0.000%	501	24,176	0.000%
2026-02-13	0.1200	0.1900	0.1100	0.1300	+30.000%	10,652	30,909	0.000%
2026-02-12	0.1000	0.1200	0.0900	0.1000	+42.857%	1,285	30,909	+30.000%
2026-02-11	0.0900	0.0900	0.0700	0.0700	-12.500%	60	31,086	+85.714%
2026-02-10	0.1100	0.1100	0.0800	0.0800	0.000%	6	31,081	+62.500%
2026-02-09	0.1300	0.1300	0.0800	0.0800	-33.333%	103	31,080	+62.500%
2026-02-06	0.1300	0.1300	0.1200	0.1200	-14.286%	12	31,179	+8.333%
2026-02-05	0.1400	0.1600	0.1200	0.1400	+1,300.000%	343	31,184	-7.143%
2026-02-04	0.1300	0.1600	0.0100	0.0100	-93.750%	29	31,159	+1,200.000%
2026-02-03	0.0800	0.2300	0.0800	0.1600	+14.286%	6,287	31,168	-18.750%
2026-02-02	0.1500	0.1500	0.1400	0.1400	0.000%	1,061	35,390	-7.143%
2026-01-30	0.1200	0.1400	0.1000	0.1400	+27.273%	289	36,375	-7.143%
2026-01-29	0.1400	0.1500	0.1000	0.1100	-15.385%	1,959	36,176	+18.182%
2026-01-28	0.1500	0.1500	0.1100	0.1300	0.000%	513	34,673	0.000%
2026-01-27	0.1100	0.1300	0.0900	0.1300	+18.182%	1,514	34,864	0.000%
2026-01-26	0.1400	0.1600	0.1100	0.1100	-21.429%	2,521	33,961	+18.182%
2026-01-23	0.1200	0.1600	0.1000	0.1400	+16.667%	410	36,290	-7.143%
2026-01-22	0.1100	0.1300	0.0900	0.1200	-14.286%	2,514	36,193	+8.333%
2026-01-21	0.1900	0.2000	0.1000	0.1400	-41.667%	13,985	33,889	-7.143%
2026-01-20	0.2400	0.2500	0.2300	0.2400	+9.091%	1,057	21,292	-45.833%
2026-01-16	0.2400	0.2500	0.2200	0.2200	-12.000%	1,303	18,987	-40.909%
2026-01-15	0.2000	0.2500	0.1900	0.2500	-10.714%	888	18,987	-48.000%
2026-01-14	0.2800	0.2800	0.2400	0.2800	+12.000%	662	18,236	-53.571%
2026-01-13	0.2600	0.2600	0.2400	0.2500	0.000%	514	17,670	-48.000%
2026-01-12	0.2600	0.2600	0.2200	0.2500	+4.167%	1,421	17,534	-48.000%
2026-01-09	0.2900	0.3000	0.2300	0.2400	-27.273%	336	16,113	-45.833%
2026-01-08	0.2900	0.3400	0.2700	0.3300	+22.222%	444	15,788	-60.606%
2026-01-07	0.2900	0.3200	0.2500	0.2700	-6.897%	788	15,344	-51.852%
2026-01-06	0.2400	0.3200	0.2400	0.2900	+7.407%	788	14,558	-55.172%
2026-01-05	0.3000	0.3000	0.2700	0.2700	-12.903%	2	13,808	-51.852%
2026-01-02	0.3100	0.3100	0.3100	0.3100	-32.609%	2	13,808	-58.065%
2025-12-31	0.3200	0.4600	0.3200	0.4600	+27.778%	101	13,710	-71.739%
2025-12-29	0.4200	0.4200	0.3600	0.3600	-7.692%	155	13,710	-63.889%
2025-12-26	0.4000	0.4200	0.3900	0.3900	-4.878%	23	13,844	-66.667%
2025-12-24	0.4000	0.4100	0.4000	0.4100	+13.889%	10	13,812	-68.293%
2025-12-23	0.3700	0.3700	0.3500	0.3600	-12.195%	52	13,812	-63.889%
2025-12-22	0.4000	0.4400	0.3800	0.4100	-8.889%	311	13,766	-68.293%
2025-12-19	0.4500	0.4500	0.4200	0.4500	0.000%	31	13,456	-71.111%
2025-12-18	0.4900	0.4900	0.4300	0.4500	-18.182%	310	13,427	-71.111%
2025-12-17	0.4600	0.6000	0.4500	0.5500	+25.000%	2,403	13,120	-76.364%
2025-12-16	0.3900	0.5500	0.3900	0.4400	+12.821%	110	10,814	-70.455%
2025-12-15	0.4500	0.4500	0.3900	0.3900	-4.878%	11	10,749	-66.667%
2025-12-12	0.4200	0.5000	0.3800	0.4100	+13.889%	589	10,738	-68.293%
2025-12-11	0.3500	0.4100	0.3500	0.3600	+2.857%	172	10,301	-63.889%
2025-12-10	0.3800	0.4000	0.3500	0.3500	-12.500%	342	10,136	-62.857%
2025-12-09	0.3700	0.4300	0.3500	0.4000	+5.263%	214	10,054	-67.500%
2025-12-08	0.3500	0.3800	0.3500	0.3800	+11.765%	22	9,886	-65.789%
2025-12-05	0.3500	0.3500	0.3400	0.3400	-8.108%	3	9,865	-61.765%
2025-12-04	0.4500	0.4500	0.3200	0.3700	-7.500%	1,017	9,862	-64.865%
2025-12-03	0.4200	0.4300	0.4000	0.4000	-13.043%	211	8,851	-67.500%
2025-12-02	0.3600	0.4600	0.3600	0.4600	+31.429%	608	8,652	-71.739%
2025-11-28	0.4200	0.4200	0.3300	0.3500	-31.373%	36	8,044	-62.857%
2025-11-26	0.4500	0.5100	0.4500	0.5100	-7.273%	6	8,038	-74.510%
2025-11-25	0.6000	0.6500	0.5500	0.5500	-3.509%	8	8,038	-76.364%
2025-11-24	0.7000	0.7000	0.5700	0.5700	-12.308%	270	8,039	-77.193%
2025-11-21	0.8000	0.8700	0.5900	0.6500	-9.722%	66	7,816	-80.000%
2025-11-20	0.4600	0.7200	0.3300	0.7200	+35.849%	247	7,774	-81.944%
2025-11-19	0.7100	0.7200	0.5300	0.5300	-17.188%	14	7,638	-75.472%
2025-11-18	0.6000	0.7500	0.6000	0.6400	-5.882%	38	7,630	-79.688%
2025-11-17	0.5200	0.6800	0.4300	0.6800	+51.111%	69	7,620	-80.882%
2025-11-14	0.6500	0.6900	0.4500	0.4500	-13.462%	26	7,609	-71.111%
2025-11-13	0.5600	0.5700	0.5100	0.5200	+18.182%	25	7,590	-75.000%
2025-11-12	0.5600	0.5600	0.4200	0.4400	-13.725%	336	7,737	-70.455%
2025-11-11	0.5400	0.5500	0.5100	0.5100	-15.000%	4	7,737	-74.510%
2025-11-10	0.5000	0.6000	0.4700	0.6000	-6.250%	46	7,734	-78.333%
2025-11-07	0.5700	0.6500	0.5700	0.6400	+30.612%	62	7,696	-79.688%
2025-11-06	0.5000	0.5100	0.4400	0.4900	-2.000%	9	7,635	-73.469%
2025-11-05	0.4500	0.5800	0.4500	0.5000	-16.667%	1,184	7,626	-74.000%
2025-11-04	0.5200	0.6000	0.4400	0.6000	+33.333%	15	6,454	-78.333%
2025-11-03	0.4500	0.4500	0.4500	0.4500	+18.421%	2	6,438	-71.111%
2025-10-31	0.4700	0.4700	0.3100	0.3800	-11.628%	43	6,438	-65.789%
2025-10-30	0.3800	0.4300	0.3800	0.4300	-4.444%	23	6,395	-69.767%
2025-10-29	0.4300	0.4600	0.4200	0.4500	+2.273%	306	6,414	-71.111%
2025-10-28	0.4800	0.5100	0.4000	0.4400	0.000%	275	6,108	-70.455%
2025-10-27	0.4500	0.5100	0.4000	0.4400	-12.000%	217	5,753	-70.455%
2025-10-24	0.4900	0.5400	0.4400	0.5000	0.000%	413	5,753	-74.000%
2025-10-23	0.7000	0.7000	0.5000	0.5000	-10.714%	406	5,419	-74.000%
2025-10-22	0.6000	0.6500	0.5500	0.5600	+1.818%	150	5,017	-76.786%
2025-10-21	0.5500	0.5600	0.5500	0.5500	+7.843%	4	4,921	-76.364%
2025-10-20	0.6000	0.6000	0.4500	0.5100	-5.556%	43	4,919	-74.510%
2025-10-17	0.4900	0.6000	0.4900	0.5400	0.000%	51	4,896	-75.926%
2025-10-16	0.5000	0.5500	0.4600	0.5400	-10.000%	729	4,899	-75.926%
2025-10-15	0.5200	0.6000	0.5200	0.6000	-14.286%	202	4,397	-78.333%
2025-10-14	0.7000	0.7000	0.7000	0.7000	+48.936%	1	4,197	-81.429%
2025-10-13	0.5200	0.5900	0.4700	0.4700	-32.857%	167	4,196	-72.340%
2025-10-10	0.4600	0.7000	0.4500	0.7000	+42.857%	26	4,204	-81.429%
2025-10-09	0.5000	0.5000	0.4500	0.4900	-2.000%	203	4,195	-73.469%
2025-10-08	0.5200	0.5200	0.4800	0.5000	-16.667%	59	4,197	-74.000%
2025-10-07	0.5100	0.6000	0.5000	0.6000	+27.660%	18	4,160	-78.333%
2025-10-06	0.5000	0.5000	0.4400	0.4700	-22.951%	565	4,160	-72.340%
2025-10-03	0.5900	0.6100	0.5900	0.6100	-1.613%	31	3,845	-78.689%
2025-10-02	0.6300	0.6300	0.6000	0.6200	-6.061%	186	3,829	-79.032%
2025-10-01	0.6700	0.6900	0.6600	0.6600	+1.538%	210	3,718	-80.303%
2025-09-29	0.6500	0.7200	0.6500	0.6500	-13.333%	16	3,508	-80.000%
2025-09-25	0.7100	0.8000	0.7100	0.7500	+15.385%	107	3,512	-82.667%
2025-09-24	0.6500	0.6700	0.6500	0.6500	-7.143%	200	3,405	-80.000%
2025-09-23	0.6500	0.7000	0.6400	0.7000	+25.000%	103	3,205	-81.429%
2025-09-22	1.3500	1.3500	0.5600	0.5600	-21.127%	256	3,178	-76.786%
2025-09-19	0.7100	0.7300	0.7100	0.7100	+1.429%	204	3,031	-81.690%
2025-09-18	0.7800	0.7800	0.6600	0.7000	-15.663%	149	2,828	-81.429%
2025-09-17	0.8700	0.8700	0.8300	0.8300	-5.682%	9	2,704	-84.337%
2025-09-16	1.1300	1.1300	0.8700	0.8800	0.000%	109	2,699	-85.227%
2025-09-15	0.8700	0.8900	0.8400	0.8800	0.000%	144	2,613	-85.227%
2025-09-12	0.9100	0.9100	0.8800	0.8800	-1.124%	6	2,519	-85.227%
2025-09-11	0.8900	0.9000	0.8400	0.8900	0.000%	48	2,520	-85.393%
2025-09-10	1.0000	1.0000	0.8900	0.8900	-9.184%	222	2,530	-85.393%
2025-09-09	0.9700	0.9800	0.9300	0.9800	-10.909%	103	2,437	-86.735%
2025-09-08	1.0700	1.1000	1.0700	1.1000	0.000%	7	2,436	-88.182%
2025-09-05	1.1200	1.1200	1.0700	1.1000	+14.583%	307	2,431	-88.182%
2025-09-04	1.1600	1.2000	0.9600	0.9600	-20.000%	455	2,428	-86.458%
2025-09-03	1.1800	1.2200	1.1400	1.2000	-6.250%	392	2,326	-89.167%
2025-09-02	1.3000	1.3000	1.2200	1.2800	+17.431%	29	1,953	-89.844%
2025-08-29	1.0400	1.1300	1.0400	1.0900	+21.111%	18	1,909	-88.073%
2025-08-28	0.8800	0.9000	0.8800	0.9000	-10.000%	27	1,909	-85.556%
2025-08-27	1.0300	1.0400	1.0000	1.0000	-0.990%	8	1,902	-87.000%
2025-08-26	0.9600	1.0600	0.9600	1.0100	+4.124%	251	1,898	-87.129%
2025-08-25	1.0500	1.0500	0.9300	0.9700	0.000%	26	1,647	-86.598%
2025-08-22	1.2500	1.2500	0.8800	0.9700	-20.492%	60	1,621	-86.598%
2025-08-21	1.1500	1.2200	1.1500	1.2200	+3.390%	17	1,562	-89.344%
2025-08-20	1.1700	1.3500	1.1400	1.1800	+0.855%	178	1,545	-88.983%
2025-08-19	1.0700	1.1700	0.8200	1.1700	+15.842%	402	1,417	-88.889%
2025-08-18	0.9000	1.0200	0.9000	1.0100	+7.447%	15	1,071	-87.129%
2025-08-15	0.9400	1.0400	0.9400	0.9400	+16.049%	17	1,067	-86.170%
2025-08-13	0.9000	0.9000	0.7400	0.8100	-13.830%	18	1,067	-83.951%
2025-08-12	0.8300	0.9400	0.8300	0.9400	-12.963%	2	1,053	-86.170%
2025-08-11	0.9600	1.0800	0.9100	1.0800	+1.887%	13	1,053	-87.963%
2025-08-08	1.0800	1.0800	1.0400	1.0600	-2.752%	16	1,040	-87.736%
2025-08-07	1.1500	1.1500	1.0100	1.0900	-6.838%	12	1,028	-88.073%
2025-08-06	1.3100	1.3100	1.1300	1.1700	+14.706%	73	1,021	-88.889%
2025-08-05	1.2500	1.2500	1.0200	1.0200	-15.000%	134	980	-87.255%
2025-08-04	1.2000	1.2000	1.1800	1.2000	-14.286%	16	857	-89.167%
2025-08-01	1.4600	1.4600	1.2100	1.4000	+12.000%	18	841	-90.714%
2025-07-31	1.1000	1.2500	1.0700	1.2500	+31.579%	17	823	-89.600%
2025-07-29	1.0000	1.0000	0.9500	0.9500	-15.929%	5	806	-86.316%
2025-07-25	1.2000	1.2000	1.1300	1.1300	-5.833%	11	801	-88.496%
2025-07-24	1.1500	1.2000	1.1500	1.2000	0.000%	4	791	-89.167%
2025-07-23	1.2500	1.2500	1.2000	1.2000	+2.564%	8	788	-89.167%
2025-07-22	1.2200	1.2200	1.1700	1.1700	+5.405%	6	782	-88.889%
2025-07-21	1.0600	1.1200	1.0600	1.1100	-7.500%	24	778	-88.288%
2025-07-18	1.1500	1.2500	1.1500	1.2000	+11.111%	9	763	-89.167%
2025-07-17	1.0800	1.0800	1.0800	1.0800	-13.600%	1	757	-87.963%
2025-07-16	1.1000	1.2500	1.1000	1.2500	+28.866%	11	756	-89.600%
2025-07-15	0.9700	0.9700	0.9700	0.9700	-8.491%	1	746	-86.598%
2025-07-14	1.0500	1.1000	1.0500	1.0600	+7.071%	4	746	-87.736%
2025-07-11	0.9900	0.9900	0.9900	0.9900	-9.174%	2	742	-86.869%
2025-07-10	1.0500	1.0900	0.9400	1.0900	0.000%	54	740	-88.073%
2025-07-09	1.1200	1.1200	1.0400	1.0900	-2.679%	10	765	-88.073%
2025-07-08	1.2300	1.2300	1.1200	1.1200	-8.943%	11	759	-88.393%
2025-07-07	1.2300	1.2300	1.2300	1.2300	+4.237%	1	759	-89.431%
2025-07-03	1.2300	1.3000	1.1800	1.1800	-6.349%	21	753	-88.983%
2025-07-02	1.4100	1.4100	1.2500	1.2600	-10.638%	26	753	-89.683%
2025-07-01	1.4500	1.5500	1.3200	1.4100	+8.462%	29	748	-90.780%
2025-06-30	1.3500	1.4000	1.2600	1.3000	-0.763%	53	741	-90.000%
2025-06-27	1.3100	1.4400	1.2100	1.3100	-2.963%	170	688	-90.076%
2025-06-26	1.4200	1.4200	1.3000	1.3500	-4.255%	381	578	-90.370%
2025-06-25	1.4900	1.4900	1.3900	1.4100	-6.000%	6	550	-90.780%
2025-06-24	1.6800	1.6800	1.4600	1.5000	-14.286%	18	548	-91.333%
2025-06-23	1.8000	1.8000	1.7500	1.7500	-10.256%	7	543	-92.571%
2025-06-20	1.9500	1.9500	1.9500	1.9500	+8.333%	36	546	-93.333%
2025-06-18	1.7600	1.8000	1.7000	1.8000	+8.434%	4	526	-92.778%
2025-06-16	1.8400	1.8400	1.6600	1.6600	-20.952%	9	526	-92.169%
2025-06-13	2.0000	2.1400	1.8400	2.1000	+16.667%	78	519	-93.810%
2025-06-12	1.6000	1.8000	1.6000	1.8000	+7.784%	18	480	-92.778%
2025-06-11	1.5500	1.6700	1.5500	1.6700	-0.595%	8	464	-92.216%
2025-06-10	1.8000	1.8000	1.6800	1.6800	-6.667%	9	457	-92.262%
2025-06-09	1.7000	1.8000	1.6400	1.8000	+13.208%	39	448	-92.778%
2025-06-06	1.8600	1.8700	1.5600	1.5900	-14.516%	162	412	-91.824%
2025-06-04	1.7300	1.8700	1.7300	1.8600	+10.714%	10	333	-93.011%
2025-06-03	1.7200	1.7200	1.6800	1.6800	-20.000%	7	323	-92.262%
2025-06-02	2.1000	2.1000	2.1000	2.1000	-12.863%	1	316	-93.810%
2025-05-30	2.3000	3.0000	2.1500	2.4100	+9.545%	24	316	-94.606%
2025-05-28	2.3900	2.3900	2.2000	2.2000	-8.333%	7	314	-94.091%
2025-05-27	2.1700	2.4000	2.1700	2.4000	-11.439%	10	314	-94.583%
2025-05-23	2.8300	3.0000	2.6000	2.7100	+29.048%	120	303	-95.203%
2025-05-21	1.7700	2.1000	1.7700	2.1000	+12.299%	2	303	-93.810%
2025-05-20	1.8700	1.8700	1.8700	1.8700	+1.081%	1	302	-93.048%
2025-05-19	1.9000	1.9000	1.8000	1.8500	+6.322%	6	301	-92.973%
2025-05-16	1.7000	1.9500	1.5700	1.7400	+17.568%	30	298	-92.529%
2025-05-14	1.5000	1.5800	1.4800	1.4800	+2.069%	39	299	-91.216%
2025-05-13	1.5100	1.7100	1.4500	1.4500	-29.612%	51	264	-91.034%
2025-05-12	2.1500	2.3400	2.0600	2.0600	-33.548%	99	263	-93.689%
2025-05-09	3.0900	3.1000	3.0900	3.1000	-6.061%	4	245	-95.806%
2025-05-08	2.9800	3.3000	2.9800	3.3000	-17.500%	2	244	-96.061%
2025-05-07	4.0000	4.0000	4.0000	4.0000	+5.263%	1	243	-96.750%
2025-05-06	4.2000	4.5000	3.8000	3.8000	+9.827%	10	243	-96.579%
2025-05-05	3.4000	3.7500	3.4000	3.4600	-3.889%	58	238	-96.243%
2025-05-02	3.6000	3.6600	3.3000	3.6000	-14.286%	30	200	-96.389%
2025-05-01	4.3000	4.3000	3.7900	4.2000	-12.500%	6	193	-96.905%
2025-04-30	5.4000	5.6000	4.8000	4.8000	+9.091%	18	189	-97.292%
2025-04-29	5.0000	5.0000	4.0000	4.4000	-4.348%	9	171	-97.045%
2025-04-28	4.1000	4.9500	4.1000	4.6000	+30.682%	12	164	-97.174%
2025-04-25	4.3000	4.3500	3.5200	3.5200	-23.478%	62	162	-96.307%
2025-04-24	5.3000	5.3000	4.6000	4.6000	-23.333%	44	131	-97.174%
2025-04-23	5.6000	6.0000	5.3000	6.0000	-21.053%	25	111	-97.833%
2025-04-22	7.7000	7.7000	7.6000	7.6000	-23.232%	2	105	-98.289%
2025-04-21	9.9000	10.1000	9.5000	9.9000	+14.849%	11	105	-98.687%
2025-04-17	8.6200	8.6200	8.6200	8.6200	-10.208%	1	95	-98.492%
2025-04-16	8.5500	9.6000	8.5500	9.6000	+42.857%	12	95	-98.646%
2025-04-15	6.7200	6.7200	6.7200	6.7200	-1.176%	1	85	-98.065%
2025-04-14	6.6800	8.3000	6.1500	6.8000	-3.409%	56	84	-98.088%
2025-04-11	8.8600	8.8600	7.0400	7.0400	-24.706%	34	58	-98.153%
2025-04-10	6.9500	9.9000	6.9500	9.3500	+72.192%	29	49	-98.610%
2025-04-09	22.0500	22.0500	5.4300	5.4300	-74.155%	30	20	-97.606%
2025-04-08	12.1000	21.0100	12.1000	21.0100	0.000%	7	7	-99.381%