SOXS270115P00012000
SOXS Jan 15 2027 12.00 Put
optionOPRA
InactiveJul 13, 2026
8.49USD-4.821%(-0.43)2Vol92OI
SOXS270115P00012000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-13 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | -4.821% | 2 | 92 | 0.000% |
| 2026-06-23 | 9.0000 | 9.0000 | 8.9200 | 8.9200 | +13.631% | 3 | 92 | -4.821% |
| 2026-06-05 | 7.8000 | 7.8500 | 7.8000 | 7.8500 | -3.444% | 10 | 92 | +8.153% |
| 2026-06-02 | 7.9800 | 8.1300 | 7.9800 | 8.1300 | +5.859% | 4 | 91 | +4.428% |
| 2026-05-27 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | +1.722% | 10 | 91 | +10.547% |
| 2026-05-26 | 7.4500 | 7.5500 | 7.4500 | 7.5500 | +15.091% | 46 | 122 | +12.450% |
| 2026-05-20 | 6.3000 | 6.5600 | 6.2000 | 6.5600 | +9.333% | 23 | 110 | +29.421% |
| 2026-05-18 | 6.3300 | 6.3300 | 5.9900 | 6.0000 | -7.264% | 16 | 94 | +41.500% |
| 2026-05-15 | 6.7700 | 6.7700 | 6.4700 | 6.4700 | +14.513% | 33 | 72 | +31.221% |
| 2026-05-07 | 5.5000 | 5.7000 | 5.5000 | 5.6500 | -5.833% | 53 | 21 | +50.265% |
| 2026-05-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +16.505% | 2 | 23 | +41.500% |
| 2026-05-05 | 4.9000 | 5.1500 | 4.8800 | 5.1500 | +14.955% | 15 | 12 | +64.854% |
| 2026-04-27 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -4.478% | 2 | 10 | +89.509% |
| 2026-04-24 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -53.100% | 10 | 10 | +81.023% |
| 2025-12-26 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +13.379% | 10 | 214 | -15.100% |
| 2025-11-24 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -2.000% | 1 | 214 | -3.741% |
| 2025-11-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +3.687% | 1 | 214 | -5.667% |
| 2025-10-10 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -1.921% | 2 | 213 | -2.189% |
| 2025-10-06 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +8.323% | 3 | 215 | -4.068% |
| 2025-09-26 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +7.500% | 1 | 217 | +3.917% |
| 2025-09-12 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +7.042% | 1 | 218 | +11.711% |
| 2025-09-03 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.069% | 10 | 218 | +19.577% |
| 2025-09-02 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -5.844% | 10 | 216 | +17.103% |
| 2025-08-28 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +4.054% | 5 | 217 | +10.260% |
| 2025-08-21 | 7.4000 | 7.4000 | 7.3500 | 7.4000 | +0.680% | 11 | 218 | +14.730% |
| 2025-08-20 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -2.000% | 1 | 218 | +15.510% |
| 2025-08-19 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.316% | 1 | 217 | +13.200% |
| 2025-08-14 | 7.5300 | 7.6000 | 7.5300 | 7.6000 | +1.333% | 2 | 217 | +11.711% |
| 2025-07-30 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +4.603% | 1 | 217 | +13.200% |
| 2025-07-29 | 7.1600 | 7.1700 | 7.1600 | 7.1700 | -5.033% | 3 | 217 | +18.410% |
| 2025-07-21 | 7.6500 | 7.6500 | 7.5500 | 7.5500 | 0.000% | 3 | 217 | +12.450% |
| 2025-07-18 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +3.425% | 1 | 217 | +12.450% |
| 2025-07-16 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -2.667% | 10 | 217 | +16.301% |
| 2025-07-15 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +0.671% | 2 | 222 | +13.200% |
| 2025-07-03 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +2.195% | 2 | 220 | +13.960% |
| 2025-07-02 | 7.4000 | 7.4000 | 7.2900 | 7.2900 | +1.250% | 2 | 220 | +16.461% |
| 2025-06-25 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -0.690% | 14 | 219 | +17.917% |
| 2025-06-20 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -7.643% | 12 | 219 | +17.103% |
| 2025-06-13 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +13.768% | 14 | 219 | +8.153% |
| 2025-06-11 | 6.5500 | 6.9000 | 6.5500 | 6.9000 | +5.344% | 7 | 220 | +23.043% |
| 2025-06-05 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +6.678% | 10 | 214 | +29.618% |
| 2025-05-22 | 6.2000 | 6.2000 | 6.1400 | 6.1400 | -9.573% | 8 | 224 | +38.274% |
| 2025-05-19 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | +7.778% | 12 | 218 | +25.037% |
| 2025-05-16 | 6.5000 | 6.5000 | 6.1200 | 6.3000 | -3.817% | 80 | 218 | +34.762% |
| 2025-05-13 | 6.4500 | 6.5500 | 6.0500 | 6.5500 | +9.167% | 35 | 211 | +29.618% |
| 2025-05-12 | 6.1000 | 6.1000 | 5.8000 | 6.0000 | +25.000% | 52 | 217 | +41.500% |
| 2025-05-06 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -0.208% | 1 | 167 | +76.875% |
| 2025-05-01 | 4.6600 | 4.8100 | 4.6600 | 4.8100 | +6.889% | 2 | 166 | +76.507% |
| 2025-04-25 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | -0.881% | 14 | 164 | +88.667% |
| 2025-04-24 | 4.2500 | 4.5400 | 4.2500 | 4.5400 | +27.887% | 10 | 157 | +87.004% |
| 2025-04-21 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | -13.203% | 12 | 147 | +139.155% |
| 2025-04-11 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +74.043% | 2 | 135 | +107.579% |
| 2025-04-08 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | -20.339% | 2 | 134 | +261.277% |
| 2025-03-28 | 2.9600 | 3.0500 | 2.9500 | 2.9500 | -9.231% | 22 | 134 | +187.797% |
| 2025-03-26 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | -12.162% | 7 | 138 | +161.231% |
| 2025-03-25 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +1.648% | 5 | 139 | +129.459% |
| 2025-03-21 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -4.211% | 2 | 137 | +133.242% |
| 2025-03-20 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 2 | 136 | +123.421% |
| 2025-03-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +8.108% | 1 | 136 | +112.250% |
| 2025-03-14 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +7.246% | 2 | 136 | +129.459% |
| 2025-03-13 | 3.2500 | 3.4500 | 3.2500 | 3.4500 | +4.863% | 2 | 136 | +146.087% |
| 2025-03-07 | 3.4000 | 3.4000 | 3.0200 | 3.2900 | -9.863% | 10 | 136 | +158.055% |
| 2025-03-05 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -3.947% | 2 | 134 | +132.603% |
| 2025-03-04 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | +5.556% | 3 | 132 | +123.421% |
| 2025-03-03 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -10.000% | 1 | 130 | +135.833% |
| 2025-02-27 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.439% | 1 | 130 | +112.250% |
| 2025-02-24 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +1.235% | 4 | 130 | +107.073% |
| 2025-02-21 | 4.0000 | 4.1000 | 4.0000 | 4.0500 | -4.706% | 162 | 128 | +109.630% |
| 2025-02-19 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | +2.410% | 31 | 127 | +99.765% |
| 2025-02-18 | 4.2500 | 4.2500 | 4.1000 | 4.1500 | +3.750% | 34 | 118 | +104.578% |
| 2025-02-14 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -6.977% | 36 | 81 | +112.250% |
| 2025-02-13 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 0.000% | 81 | 81 | +97.442% |