Dark

SOXS20270115C9
SOXS Jan 15 2027 9.00 Call (SOXS270115C00009000)
option OPRA

EOD

Jul 8, 2026

1.62+3.846%(+0.06)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.6200	1.6200	1.6200	1.6200	+3.846%	5	1,706	0.000%
2026-07-07	1.5000	1.8000	1.5000	1.5600	+30.000%	56	1,724	+3.846%
2026-07-06	1.1900	1.2000	1.1900	1.2000	-17.808%	3	1,702	+35.000%
2026-07-02	1.2100	1.6100	1.2100	1.4600	+39.048%	122	1,740	+10.959%
2026-07-01	1.0000	1.1000	0.9200	1.0500	+16.667%	83	1,740	+54.286%
2026-06-30	0.9100	0.9100	0.9000	0.9000	-21.739%	3	1,672	+80.000%
2026-06-29	1.2200	1.2500	1.1500	1.1500	-13.534%	32	1,673	+40.870%
2026-06-26	1.2300	1.3900	1.2200	1.3300	-5.000%	97	1,678	+21.805%
2026-06-24	1.2500	1.4000	1.2500	1.4000	+8.527%	30	1,710	+15.714%
2026-06-23	1.3200	1.3600	1.2500	1.2900	+35.789%	89	1,757	+25.581%
2026-06-22	0.9800	1.0100	0.9400	0.9500	-17.391%	73	1,710	+70.526%
2026-06-18	1.2700	1.2700	1.0400	1.1500	-19.014%	48	1,751	+40.870%
2026-06-17	1.3600	1.4200	1.3600	1.4200	-3.401%	4	1,751	+14.085%
2026-06-16	1.3300	1.5200	1.3300	1.4700	+12.214%	15	1,751	+10.204%
2026-06-15	1.2500	1.3900	1.2100	1.3100	-18.125%	129	1,680	+23.664%
2026-06-12	1.7400	1.7700	1.5300	1.6000	-24.171%	23	1,680	+1.250%
2026-06-11	2.6000	2.6000	2.1100	2.1100	-22.140%	32	1,680	-23.223%
2026-06-10	2.4500	2.7600	2.4500	2.7100	+6.275%	31	1,681	-40.221%
2026-06-09	1.9500	3.1600	1.8700	2.5500	+11.842%	113	1,706	-36.471%
2026-06-08	2.1600	2.2800	1.9100	2.2800	-14.607%	79	1,712	-28.947%
2026-06-05	2.2700	2.8000	2.1500	2.6700	+48.333%	59	1,696	-39.326%
2026-06-04	2.0700	2.0900	1.8000	1.8000	+2.857%	364	1,711	-10.000%
2026-06-03	1.6500	1.8000	1.6000	1.7500	-5.405%	94	1,748	-7.429%
2026-06-02	2.0700	2.1000	1.8300	1.8500	-21.610%	144	1,732	-12.432%
2026-06-01	2.3300	2.3600	2.3300	2.3600	-1.255%	2	1,735	-31.356%
2026-05-29	2.2400	2.4000	2.1200	2.3900	+3.913%	12	1,734	-32.218%
2026-05-28	2.6600	2.6600	2.2500	2.3000	-6.883%	6	1,736	-29.565%
2026-05-27	2.4000	2.5800	2.4000	2.4700	+12.273%	5	1,733	-34.413%
2026-05-26	2.5400	2.6100	2.2000	2.2000	-29.487%	168	1,733	-26.364%
2026-05-22	3.5500	3.5500	2.9400	3.1200	-8.235%	1,015	1,737	-48.077%
2026-05-21	3.5500	3.7000	3.4000	3.4000	-11.688%	221	1,659	-52.353%
2026-05-20	4.8500	4.8500	3.6500	3.8500	-12.896%	192	1,659	-57.922%
2026-05-19	4.5900	5.3500	4.2000	4.4200	-5.957%	62	1,389	-63.348%
2026-05-18	4.2800	4.7500	4.0500	4.7000	+11.905%	213	1,389	-65.532%
2026-05-15	4.2000	4.2500	3.7500	4.2000	+19.658%	287	1,389	-61.429%
2026-05-14	3.3500	3.6000	3.3500	3.5100	-2.500%	118	1,585	-53.846%
2026-05-13	3.6000	3.9000	3.4800	3.6000	-8.861%	520	1,528	-55.000%
2026-05-12	3.8400	4.5000	3.7000	3.9500	+13.506%	436	1,528	-58.987%
2026-05-11	3.5000	3.6500	3.3800	3.4800	-7.200%	442	1,528	-53.448%
2026-05-08	4.5500	4.5500	3.7500	3.7500	-23.469%	2,123	1,478	-56.800%
2026-05-07	4.3000	4.9500	4.3000	4.9000	+18.072%	4	42	-66.939%
2026-05-06	4.4500	5.0000	4.1500	4.1500	-21.698%	42	40	-60.964%
2026-05-05	5.8000	5.8000	5.1000	5.3000	-29.708%	5	6	-69.434%
2026-04-27	7.5400	7.5400	7.5400	7.5400	+1,695.238%	1	1	-78.515%
2026-03-04	0.2400	0.4200	0.2400	0.4200	+10.526%	5	2,828	+285.714%
2026-03-02	0.3600	0.3800	0.3600	0.3800	+5.556%	7	2,828	+326.316%
2026-02-27	0.3600	0.3600	0.3600	0.3600	+24.138%	1	2,833	+350.000%
2026-02-26	0.2900	0.2900	0.2900	0.2900	+3.571%	1	2,833	+458.621%
2026-02-25	0.2800	0.2800	0.2800	0.2800	-9.677%	1	2,834	+478.571%
2026-02-24	0.3300	0.3300	0.3100	0.3100	-11.429%	2	2,834	+422.581%
2026-02-23	0.3500	0.3500	0.3500	0.3500	-5.405%	4	2,835	+362.857%
2026-02-19	0.3700	0.3700	0.3700	0.3700	+5.714%	1	2,839	+337.838%
2026-02-18	0.3500	0.3500	0.3500	0.3500	-7.895%	2	2,839	+362.857%
2026-02-17	0.4000	0.4200	0.3600	0.3800	+2.703%	124	2,839	+326.316%
2026-02-12	0.3500	0.3700	0.3500	0.3700	+12.121%	2	2,823	+337.838%
2026-02-09	0.3300	0.3300	0.3300	0.3300	-17.500%	1	2,822	+390.909%
2026-02-06	0.4000	0.4000	0.4000	0.4000	-14.894%	5	2,821	+305.000%
2026-02-04	0.4700	0.4700	0.4700	0.4700	+34.286%	1	2,826	+244.681%
2026-01-27	0.3500	0.3500	0.3500	0.3500	-7.895%	150	2,827	+362.857%
2026-01-23	0.3800	0.3800	0.3800	0.3800	-30.909%	1	2,827	+326.316%
2026-01-21	0.5500	0.5500	0.5500	0.5500	+30.952%	1	2,828	+194.545%
2026-01-16	0.4500	0.4500	0.4200	0.4200	-58.000%	101	2,728	+285.714%
2026-01-15	1.0000	1.0000	1.0000	1.0000	+69.492%	50	2,728	+62.000%
2026-01-12	0.5900	0.5900	0.5900	0.5900	-1.667%	1	2,728	+174.576%
2026-01-09	0.6000	0.6000	0.6000	0.6000	-10.448%	1	2,729	+170.000%
2026-01-08	0.6700	0.6700	0.6700	0.6700	+4.688%	5	2,730	+141.791%
2026-01-05	0.7000	0.7000	0.6400	0.6400	-14.667%	35	2,700	+153.125%
2026-01-02	0.7500	0.7500	0.7500	0.7500	0.000%	20	2,700	+116.000%
2025-12-31	0.7500	0.7500	0.7500	0.7500	-8.537%	5	2,700	+116.000%
2025-12-30	0.8200	0.8200	0.8200	0.8200	-2.381%	50	2,700	+97.561%
2025-12-23	0.8600	0.8600	0.8400	0.8400	+1.205%	400	2,650	+92.857%
2025-12-22	0.8300	0.8300	0.8300	0.8300	-29.060%	5	2,654	+95.181%
2025-12-17	1.0400	1.1700	1.0200	1.1700	+30.000%	18	2,655	+38.462%
2025-12-12	0.9100	0.9100	0.9000	0.9000	+18.421%	2	2,640	+80.000%
2025-12-11	0.8100	0.8100	0.7600	0.7600	0.000%	3	2,640	+113.158%
2025-12-09	0.6400	0.7600	0.6400	0.7600	-6.173%	9	2,638	+113.158%
2025-12-08	2.4600	2.4600	0.8100	0.8100	-8.989%	4	2,638	+100.000%
2025-12-03	0.8900	0.8900	0.8900	0.8900	-3.261%	1	2,638	+82.022%
2025-12-02	0.9200	0.9200	0.9200	0.9200	-8.000%	1	2,637	+76.087%
2025-12-01	1.0000	1.0000	1.0000	1.0000	+2.041%	5	2,636	+62.000%
2025-11-28	0.9800	0.9800	0.9800	0.9800	-24.031%	1	2,636	+65.306%
2025-11-25	1.4100	1.4100	1.2000	1.2900	-0.769%	1,005	2,637	+25.581%
2025-11-24	1.3200	1.3200	1.3000	1.3000	-17.197%	18	3,634	+24.615%
2025-11-21	1.9500	1.9500	1.5700	1.5700	-10.286%	44	3,643	+3.185%
2025-11-20	1.6000	1.7500	1.5200	1.7500	+15.132%	39	3,627	-7.429%
2025-11-19	1.5200	1.5200	1.5200	1.5200	+21.600%	1	3,629	+6.579%
2025-11-17	1.2500	1.2500	1.2500	1.2500	+3.306%	20	3,628	+29.600%
2025-11-14	1.2200	1.2200	1.2100	1.2100	+0.833%	401	3,628	+33.884%
2025-11-13	1.3000	1.3000	1.2000	1.2000	+4.348%	15	3,628	+35.000%
2025-11-12	1.1800	1.1800	1.1400	1.1500	+6.481%	33	3,634	+40.870%
2025-11-10	1.0500	1.0800	1.0500	1.0800	-22.857%	12	3,624	+50.000%
2025-11-07	1.3000	1.4800	1.2800	1.4000	+26.126%	18	3,625	+15.714%
2025-11-06	1.1100	1.1100	1.1100	1.1100	+11.000%	2	3,616	+45.946%
2025-11-05	1.0100	1.0100	1.0000	1.0000	-12.281%	30	3,618	+62.000%
2025-11-04	1.0400	1.1400	1.0400	1.1400	+17.526%	3	3,608	+42.105%
2025-11-03	0.9300	0.9700	0.9300	0.9700	+2.105%	200	3,608	+67.010%
2025-10-31	0.9400	0.9500	0.9000	0.9500	0.000%	3,780	3,608	+70.526%
2025-10-30	0.9600	0.9900	0.9500	0.9500	+2.151%	13	4,322	+70.526%
2025-10-29	0.8500	0.9400	0.8500	0.9300	-7.000%	1,107	4,312	+74.194%
2025-10-27	1.0000	1.0300	0.9000	1.0000	-13.793%	26	5,315	+62.000%
2025-10-24	1.2300	1.2300	1.1600	1.1600	+3.571%	2,300	5,315	+39.655%
2025-10-21	1.7400	1.7400	1.1200	1.1200	-4.274%	206	3,015	+44.643%
2025-10-20	1.1700	1.1700	1.1700	1.1700	-5.645%	10	2,815	+38.462%
2025-10-17	1.2600	1.4400	1.0700	1.2400	+12.727%	1,710	2,815	+30.645%
2025-10-16	1.3000	1.3000	1.1000	1.1000	-18.519%	526	1,336	+47.273%
2025-10-10	1.3500	1.3500	1.3500	1.3500	+12.500%	1	1,085	+20.000%
2025-10-09	1.2000	1.2000	1.2000	1.2000	-14.286%	1	1,085	+35.000%
2025-10-07	1.3800	1.4000	1.3800	1.4000	+19.658%	2	1,084	+15.714%
2025-10-06	1.1700	1.1700	1.1700	1.1700	-20.408%	1	1,084	+38.462%
2025-10-03	1.4600	1.4700	1.4600	1.4700	0.000%	2	1,084	+10.204%
2025-10-02	1.2600	1.4700	1.2600	1.4700	-9.259%	19	1,084	+10.204%
2025-10-01	1.5700	1.6200	1.5700	1.6200	-7.429%	2	1,084	0.000%
2025-09-24	1.7500	1.8500	1.7100	1.7500	-1.685%	6	1,084	-7.429%
2025-09-19	1.7800	1.7800	1.7800	1.7800	-11.881%	3	1,083	-8.989%
2025-09-17	1.9800	2.0200	1.9200	2.0200	+1.000%	3	1,086	-19.802%
2025-09-16	2.0000	2.0000	2.0000	2.0000	-5.213%	5	1,086	-19.000%
2025-09-15	2.1100	2.1100	2.1100	2.1100	-3.211%	1	1,086	-23.223%
2025-09-12	2.1800	2.1800	2.1800	2.1800	-12.450%	1	1,085	-25.688%
2025-09-08	2.4600	2.4900	2.4600	2.4900	-4.231%	2	1,086	-34.940%
2025-09-04	2.7600	2.7600	2.6000	2.6000	-10.345%	4	1,086	-37.692%
2025-09-03	2.7700	2.9000	2.7700	2.9000	+6.618%	11	1,082	-44.138%
2025-08-29	2.6300	2.7200	2.6300	2.7200	+18.261%	21	1,060	-40.441%
2025-08-28	2.3400	2.3400	2.3000	2.3000	-7.631%	19	1,060	-29.565%
2025-08-22	2.5000	2.5000	2.4900	2.4900	-5.323%	7	1,122	-34.940%
2025-08-18	2.5300	2.6400	2.5200	2.6300	+4.781%	102	1,115	-38.403%
2025-08-15	2.6000	2.6000	2.5100	2.5100	+9.607%	86	1,112	-35.458%
2025-08-13	2.2900	2.2900	2.2900	2.2900	-24.422%	1	1,105	-29.258%
2025-08-07	2.7000	3.0300	2.7000	3.0300	-5.313%	3	1,105	-46.535%
2025-08-06	3.2000	3.2000	3.2000	3.2000	+4.918%	5	1,103	-49.375%
2025-08-05	2.9500	3.0500	2.9500	3.0500	-6.154%	3	1,103	-46.885%
2025-08-01	3.2000	4.2000	3.1300	3.2500	+8.333%	57	1,104	-50.154%
2025-07-31	3.0000	3.0000	3.0000	3.0000	+25.000%	1	1,118	-46.000%
2025-07-29	2.5200	2.6300	2.4000	2.4000	-16.084%	48	1,118	-32.500%
2025-07-24	3.0000	3.0500	2.8600	2.8600	+0.704%	52	1,100	-43.357%
2025-07-23	2.8500	2.8500	2.8400	2.8400	+1.792%	10	1,133	-42.958%
2025-07-22	2.8200	2.8200	2.7900	2.7900	+4.104%	10	1,123	-41.935%
2025-07-21	2.6800	2.6800	2.6800	2.6800	+2.290%	3	1,123	-39.552%
2025-07-17	2.8000	2.8000	2.6200	2.6200	-6.762%	8	1,123	-38.168%
2025-07-16	2.9900	2.9900	2.8100	2.8100	+7.252%	9	1,120	-42.349%
2025-07-15	2.3000	2.6200	2.3000	2.6200	+1.158%	26	1,120	-38.168%
2025-07-14	2.6200	2.6200	2.5900	2.5900	+1.569%	10	1,120	-37.452%
2025-07-11	2.5500	2.5500	2.5500	2.5500	-17.208%	2	1,116	-36.471%
2025-07-07	2.8500	3.0800	2.8500	3.0800	+11.594%	8	1,115	-47.403%
2025-07-03	3.1500	3.1500	2.7000	2.7600	-4.828%	6	1,116	-41.304%
2025-07-02	3.0000	3.0000	2.9000	2.9000	-6.452%	8	1,116	-44.138%
2025-06-30	3.0000	3.1000	3.0000	3.1000	-3.125%	31	1,116	-47.742%
2025-06-27	3.0500	3.2000	3.0000	3.2000	-1.538%	17	1,111	-49.375%
2025-06-26	3.1000	3.2500	3.1000	3.2500	-1.515%	3	1,109	-50.154%
2025-06-25	3.3500	3.3500	3.1400	3.3000	-1.493%	1,019	1,109	-50.909%
2025-06-24	3.7000	3.7000	3.3500	3.3500	-19.277%	24	105	-51.642%
2025-06-20	4.1500	4.1500	4.1500	4.1500	+3.750%	2	109	-60.964%
2025-06-18	3.7500	4.0000	3.7500	4.0000	-6.977%	6	105	-59.500%
2025-06-13	4.7500	4.7500	3.7500	4.3000	+1.415%	8	105	-62.326%
2025-06-12	4.3500	4.4500	4.2400	4.2400	-1.395%	3	103	-61.792%
2025-06-11	4.2000	4.3000	4.2000	4.3000	+10.256%	14	102	-62.326%
2025-06-10	4.5000	4.5000	3.9000	3.9000	-2.743%	17	111	-58.462%
2025-06-06	4.0100	4.0100	4.0100	4.0100	-19.800%	6	103	-59.601%
2025-06-04	5.0500	5.2500	5.0000	5.0000	-28.571%	5	104	-67.600%
2025-05-30	7.0500	7.0500	7.0000	7.0000	+17.647%	4	104	-76.857%
2025-05-29	5.9200	5.9500	5.8600	5.9500	+1.709%	4	104	-72.773%
2025-05-28	6.0500	6.0500	5.8500	5.8500	-0.847%	20	103	-72.308%
2025-05-27	5.8000	5.9000	5.6500	5.9000	-15.108%	116	93	-72.542%
2025-05-23	6.9500	6.9500	6.9500	6.9500	+12.097%	12	33	-76.691%
2025-05-22	6.2000	6.2000	6.2000	6.2000	+9.735%	6	33	-73.871%
2025-05-20	5.5300	5.6500	5.5300	5.6500	-5.042%	2	30	-71.327%
2025-05-19	5.6500	5.9500	5.6000	5.9500	+9.174%	4	29	-72.773%
2025-05-15	5.4000	5.4500	5.4000	5.4500	+4.808%	24	27	-70.275%
2025-05-14	5.2000	5.2000	5.2000	5.2000	+8.333%	15	15	-68.846%
2025-05-13	4.8000	4.8000	4.8000	4.8000	-29.412%	1	1	-66.250%
2025-05-12	6.8000	6.8000	6.8000	6.8000	0.000%	1	1	-76.176%