SOXS270115P00011000
SOXS Jan 15 2027 11.00 Put
optionOPRA
InactiveJul 14, 2026
7.85USD+1.290%(+0.10)11Vol109OI
SOXS270115P00011000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +1.290% | 11 | 120 | 0.000% |
| 2026-07-10 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +1.974% | 5 | 125 | +1.290% |
| 2026-07-07 | 7.3100 | 7.6000 | 7.3100 | 7.6000 | -11.628% | 12 | 115 | +3.289% |
| 2026-07-06 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +8.176% | 1 | 116 | -8.721% |
| 2026-06-26 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -0.749% | 1 | 117 | -1.258% |
| 2026-06-23 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -3.494% | 7 | 110 | -1.998% |
| 2026-06-18 | 7.3500 | 8.3000 | 7.3500 | 8.3000 | +2.723% | 3 | 110 | -5.422% |
| 2026-06-16 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | +5.621% | 1 | 109 | -2.847% |
| 2026-06-12 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +9.130% | 6 | 115 | +2.614% |
| 2026-06-10 | 7.0300 | 7.0300 | 7.0000 | 7.0100 | -2.232% | 77 | 129 | +11.983% |
| 2026-06-09 | 7.1700 | 7.1700 | 7.0500 | 7.1700 | +3.913% | 4 | 127 | +9.484% |
| 2026-06-05 | 7.1000 | 7.1000 | 6.9000 | 6.9000 | -8.000% | 17 | 144 | +13.768% |
| 2026-06-03 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +15.920% | 1 | 144 | +4.667% |
| 2026-05-29 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +0.310% | 1 | 145 | +21.329% |
| 2026-05-28 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -4.018% | 42 | 103 | +21.705% |
| 2026-05-27 | 6.8000 | 6.8000 | 6.5000 | 6.7200 | +1.205% | 47 | 65 | +16.815% |
| 2026-05-26 | 6.6500 | 6.6500 | 6.6400 | 6.6400 | +18.571% | 27 | 89 | +18.223% |
| 2026-05-20 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | +6.667% | 31 | 110 | +40.179% |
| 2026-05-19 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | -4.545% | 31 | 80 | +49.524% |
| 2026-05-18 | 5.6500 | 5.6500 | 5.5000 | 5.5000 | -4.348% | 3 | 81 | +42.727% |
| 2026-05-15 | 5.7500 | 5.7500 | 5.7400 | 5.7500 | -1.709% | 6 | 85 | +36.522% |
| 2026-05-14 | 5.9700 | 6.0500 | 5.8500 | 5.8500 | +0.862% | 3 | 82 | +34.188% |
| 2026-05-13 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +4.505% | 1 | 81 | +35.345% |
| 2026-05-12 | 5.7000 | 5.7000 | 5.5500 | 5.5500 | -5.290% | 22 | 93 | +41.441% |
| 2026-05-11 | 5.6300 | 5.8600 | 5.6300 | 5.8600 | +11.619% | 4 | 89 | +33.959% |
| 2026-05-08 | 5.7000 | 5.7000 | 5.2500 | 5.2500 | +7.143% | 26 | 65 | +49.524% |
| 2026-05-07 | 4.9600 | 5.0000 | 4.9000 | 4.9000 | -3.922% | 30 | 35 | +60.204% |
| 2026-05-06 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | +13.586% | 9 | 27 | +53.922% |
| 2026-05-05 | 4.2500 | 4.5000 | 4.2200 | 4.4900 | +17.539% | 44 | 29 | +74.833% |
| 2026-05-04 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +3.523% | 5 | 24 | +105.497% |
| 2026-04-29 | 3.6500 | 3.7200 | 3.6500 | 3.6900 | +5.429% | 21 | 3 | +112.737% |
| 2026-04-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -63.158% | 3 | 0 | +124.286% |
| 2026-02-13 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +4.396% | 5 | 1,711 | -17.368% |
| 2026-01-23 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -1.087% | 40 | 1,773 | -13.736% |
| 2026-01-21 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +2.222% | 1 | 1,758 | -14.674% |
| 2026-01-06 | 8.9000 | 9.4800 | 8.9000 | 9.0000 | -0.772% | 801 | 1,759 | -12.778% |
| 2026-01-05 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +7.976% | 1 | 2,453 | -13.451% |
| 2025-12-31 | 9.2200 | 9.2200 | 8.4000 | 8.4000 | -2.552% | 9 | 2,453 | -6.548% |
| 2025-12-30 | 9.2900 | 9.2900 | 8.6200 | 8.6200 | -2.045% | 2 | 2,453 | -8.933% |
| 2025-12-24 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +3.044% | 1 | 2,453 | -10.795% |
| 2025-12-22 | 8.7900 | 8.7900 | 8.5400 | 8.5400 | +2.275% | 3 | 2,453 | -8.080% |
| 2025-12-19 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +3.086% | 1 | 2,455 | -5.988% |
| 2025-11-26 | 8.1300 | 8.1300 | 8.1000 | 8.1000 | +4.516% | 2 | 2,455 | -3.086% |
| 2025-11-18 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -6.061% | 1 | 2,455 | +1.290% |
| 2025-11-10 | 8.0000 | 8.2500 | 8.0000 | 8.2500 | -1.786% | 8 | 2,455 | -4.848% |
| 2025-11-06 | 8.0000 | 8.4000 | 8.0000 | 8.4000 | -1.176% | 30 | 2,455 | -6.548% |
| 2025-11-05 | 8.2500 | 8.5000 | 8.2500 | 8.5000 | +9.114% | 41 | 2,455 | -7.647% |
| 2025-10-10 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | +1.169% | 3 | 2,454 | +0.770% |
| 2025-10-07 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -2.778% | 22 | 2,454 | +1.948% |
| 2025-10-06 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +3.125% | 1 | 2,454 | -0.884% |
| 2025-10-03 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | +5.205% | 1 | 2,454 | +2.214% |
| 2025-09-26 | 7.3900 | 7.3900 | 7.2500 | 7.3000 | +6.725% | 51 | 2,455 | +7.534% |
| 2025-09-11 | 6.8500 | 6.8500 | 6.8400 | 6.8400 | +7.378% | 3 | 2,465 | +14.766% |
| 2025-09-05 | 6.3800 | 6.3800 | 6.3700 | 6.3700 | -2.599% | 2 | 2,462 | +23.234% |
| 2025-08-29 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | +1.395% | 5 | 2,462 | +20.031% |
| 2025-08-21 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +0.311% | 3 | 2,462 | +21.705% |
| 2025-08-08 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +5.065% | 2 | 2,464 | +22.084% |
| 2025-08-06 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -2.236% | 2 | 2,464 | +28.268% |
| 2025-08-01 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -4.718% | 1 | 2,464 | +25.399% |
| 2025-07-28 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +3.140% | 2 | 2,464 | +19.482% |
| 2025-07-25 | 6.4000 | 6.4000 | 6.3700 | 6.3700 | -0.313% | 50 | 2,464 | +23.234% |
| 2025-07-16 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | -0.776% | 10 | 2,414 | +22.848% |
| 2025-06-25 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -4.593% | 36 | 2,503 | +21.894% |
| 2025-06-16 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +16.379% | 1 | 2,503 | +16.296% |
| 2025-06-09 | 5.9000 | 5.9000 | 5.8000 | 5.8000 | -6.452% | 214 | 2,503 | +35.345% |
| 2025-06-05 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +8.014% | 200 | 2,517 | +26.613% |
| 2025-06-04 | 5.6000 | 5.7400 | 5.5100 | 5.7400 | -3.204% | 16 | 2,514 | +36.760% |
| 2025-06-03 | 5.5000 | 6.1300 | 5.5000 | 5.9300 | +14.038% | 404 | 2,514 | +32.378% |
| 2025-05-30 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -7.143% | 2 | 2,510 | +50.962% |
| 2025-05-29 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.818% | 2 | 2,511 | +40.179% |
| 2025-05-27 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.786% | 1 | 2,511 | +42.727% |
| 2025-05-20 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +3.704% | 10 | 2,510 | +40.179% |
| 2025-05-19 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.818% | 1 | 2,500 | +45.370% |
| 2025-05-16 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +0.548% | 2 | 2,499 | +42.727% |
| 2025-05-13 | 5.8000 | 5.8000 | 5.3500 | 5.4700 | +33.415% | 8 | 2,498 | +43.510% |
| 2025-05-07 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -0.726% | 1 | 2,495 | +91.463% |
| 2025-05-06 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +14.722% | 1 | 2,494 | +90.073% |
| 2025-04-30 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +21.622% | 1 | 2,494 | +118.056% |
| 2025-04-17 | 2.9700 | 2.9700 | 2.9600 | 2.9600 | -4.516% | 4 | 2,494 | +165.203% |
| 2025-04-16 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -15.068% | 2 | 2,494 | +153.226% |
| 2025-04-11 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +8.955% | 2 | 2,492 | +115.068% |
| 2025-04-10 | 4.3500 | 4.3500 | 3.3500 | 3.3500 | +33.466% | 4 | 2,492 | +134.328% |
| 2025-04-09 | 2.7500 | 3.3500 | 2.5100 | 2.5100 | +21.256% | 13 | 2,488 | +212.749% |
| 2025-04-04 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -13.750% | 2 | 2,476 | +279.227% |
| 2025-04-03 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -4.000% | 1 | 2,476 | +227.083% |
| 2025-04-02 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +3.734% | 1 | 2,477 | +214.000% |
| 2025-03-31 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -6.589% | 1 | 2,476 | +225.726% |
| 2025-03-28 | 2.5600 | 2.5900 | 2.5600 | 2.5800 | +0.781% | 6 | 2,476 | +204.264% |
| 2025-03-27 | 2.6000 | 2.6000 | 2.5500 | 2.5600 | -14.381% | 59 | 2,479 | +206.641% |
| 2025-03-25 | 2.9700 | 2.9900 | 2.9700 | 2.9900 | -6.562% | 3 | 2,538 | +162.542% |
| 2025-03-24 | 3.5000 | 3.5000 | 3.2000 | 3.2000 | +4.918% | 18 | 2,537 | +145.312% |
| 2025-03-21 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | -4.688% | 42 | 2,524 | +157.377% |
| 2025-03-18 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -5.882% | 2 | 2,512 | +145.312% |
| 2025-03-17 | 3.2900 | 3.4000 | 3.2900 | 3.4000 | +17.241% | 3 | 2,510 | +130.882% |
| 2025-03-14 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -1.695% | 2 | 2,509 | +170.690% |
| 2025-03-12 | 2.8100 | 2.9600 | 2.8100 | 2.9500 | +0.340% | 19 | 2,508 | +166.102% |
| 2025-03-07 | 2.8300 | 3.0000 | 2.7900 | 2.9400 | -6.667% | 634 | 2,490 | +167.007% |
| 2025-03-06 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -1.563% | 1 | 2,436 | +149.206% |
| 2025-03-05 | 3.1500 | 3.2000 | 3.0500 | 3.2000 | -1.538% | 11 | 2,436 | +145.312% |
| 2025-03-04 | 3.2500 | 3.2500 | 3.0500 | 3.2500 | -1.515% | 31 | 2,427 | +141.538% |
| 2025-03-03 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | +4.762% | 37 | 2,410 | +137.879% |
| 2025-02-28 | 3.3000 | 3.3000 | 3.1000 | 3.1500 | -5.970% | 324 | 2,379 | +149.206% |
| 2025-02-27 | 3.5000 | 3.5500 | 3.3500 | 3.3500 | -2.899% | 36 | 2,387 | +134.328% |
| 2025-02-25 | 3.5000 | 3.5500 | 3.4500 | 3.4500 | -2.817% | 29 | 2,385 | +127.536% |
| 2025-02-24 | 3.5500 | 3.6500 | 3.2500 | 3.5500 | 0.000% | 689 | 2,385 | +121.127% |
| 2025-02-21 | 3.8000 | 3.8500 | 3.4500 | 3.5500 | -1.389% | 2,334 | 2,007 | +121.127% |
| 2025-02-20 | 3.7000 | 3.9000 | 3.6000 | 3.6000 | -4.000% | 527 | 1,439 | +118.056% |
| 2025-02-19 | 3.8500 | 3.8500 | 3.6500 | 3.7500 | +4.167% | 258 | 1,210 | +109.333% |
| 2025-02-18 | 3.6000 | 3.8000 | 3.5500 | 3.6000 | +5.882% | 516 | 1,058 | +118.056% |
| 2025-02-14 | 3.7500 | 3.8000 | 3.3500 | 3.4000 | -2.857% | 840 | 575 | +130.882% |
| 2025-02-13 | 3.8000 | 3.8000 | 3.4500 | 3.5000 | -10.256% | 875 | 47 | +124.286% |
| 2025-01-30 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | +10.482% | 48 | 47 | +101.282% |
| 2025-01-28 | 3.5500 | 3.5500 | 3.5300 | 3.5300 | 0.000% | 23 | 23 | +122.380% |