SOXS270115P00013000
SOXS Jan 15 2027 13.00 Put
optionOPRA
InactiveJul 13, 2026
9.40USD-3.093%(-0.30)5Vol137OI
SOXS270115P00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-13 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -3.093% | 5 | 137 | 0.000% |
| 2026-07-10 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -4.055% | 5 | 137 | -3.093% |
| 2026-06-23 | 10.0500 | 10.1100 | 10.0500 | 10.1100 | -1.173% | 7 | 130 | -7.023% |
| 2026-06-22 | 10.4100 | 10.4100 | 10.1500 | 10.2300 | +8.714% | 10 | 120 | -8.113% |
| 2026-06-12 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | +8.161% | 1 | 121 | -0.106% |
| 2026-06-05 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -6.952% | 1 | 122 | +8.046% |
| 2026-06-03 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +2.747% | 1 | 121 | +0.535% |
| 2026-06-02 | 8.8500 | 9.1000 | 8.8500 | 9.1000 | +6.682% | 2 | 120 | +3.297% |
| 2026-06-01 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | +0.353% | 1 | 120 | +10.199% |
| 2026-05-28 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +1.190% | 1 | 121 | +10.588% |
| 2026-05-27 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +1.205% | 2 | 119 | +11.905% |
| 2026-05-26 | 8.1200 | 8.3000 | 8.1200 | 8.3000 | +18.571% | 54 | 69 | +13.253% |
| 2026-05-20 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +4.478% | 1 | 69 | +34.286% |
| 2026-05-19 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -6.294% | 1 | 68 | +40.299% |
| 2026-05-08 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +7.519% | 1 | 67 | +31.469% |
| 2026-05-06 | 5.9000 | 6.7000 | 5.9000 | 6.6500 | +9.917% | 8 | 66 | +41.353% |
| 2026-05-05 | 5.9200 | 6.0500 | 5.9200 | 6.0500 | +15.238% | 4 | 67 | +55.372% |
| 2026-05-04 | 5.5000 | 5.5000 | 5.2300 | 5.2500 | -3.670% | 13 | 54 | +79.048% |
| 2026-05-01 | 5.1800 | 5.4500 | 5.1800 | 5.4500 | +1.869% | 14 | 42 | +72.477% |
| 2026-04-30 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | -2.727% | 8 | 42 | +75.701% |
| 2026-04-29 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +4.364% | 4 | 42 | +70.909% |
| 2026-04-27 | 5.0000 | 5.4000 | 5.0000 | 5.2700 | -1.126% | 32 | 10 | +78.368% |
| 2026-04-24 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -49.238% | 10 | 10 | +76.360% |
| 2025-12-15 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +2.840% | 1 | 660 | -10.476% |
| 2025-10-27 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | +4.718% | 1 | 661 | -7.933% |
| 2025-10-15 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +2.524% | 2 | 661 | -3.590% |
| 2025-10-03 | 9.5200 | 9.5200 | 9.5100 | 9.5100 | +14.578% | 2 | 663 | -1.157% |
| 2025-08-29 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -3.263% | 6 | 669 | +13.253% |
| 2025-08-22 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +1.779% | 6 | 669 | +9.557% |
| 2025-08-19 | 8.4600 | 8.4600 | 8.4300 | 8.4300 | -0.237% | 20 | 669 | +11.507% |
| 2025-08-18 | 8.4000 | 8.5000 | 7.9400 | 8.4500 | -0.705% | 80 | 669 | +11.243% |
| 2025-08-15 | 8.2200 | 8.5500 | 8.2200 | 8.5100 | +7.858% | 130 | 689 | +10.458% |
| 2025-08-06 | 7.8900 | 7.8900 | 7.8800 | 7.8900 | -3.427% | 7 | 711 | +19.138% |
| 2025-07-28 | 8.2300 | 8.2300 | 8.1700 | 8.1700 | -2.156% | 8 | 704 | +15.055% |
| 2025-07-16 | 8.0700 | 8.5800 | 7.4500 | 8.3500 | -0.120% | 1,141 | 1,696 | +12.575% |
| 2025-07-11 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -0.239% | 1 | 1,429 | +12.440% |
| 2025-07-10 | 8.1000 | 8.3800 | 8.1000 | 8.3800 | -1.528% | 15 | 1,429 | +12.172% |
| 2025-07-09 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | +1.916% | 36 | 1,429 | +10.458% |
| 2025-07-07 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -1.417% | 36 | 1,393 | +12.575% |
| 2025-07-03 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | +1.437% | 40 | 1,340 | +10.980% |
| 2025-07-02 | 8.2200 | 8.3500 | 8.2200 | 8.3500 | 0.000% | 73 | 1,340 | +12.575% |
| 2025-06-27 | 8.3000 | 8.3500 | 8.3000 | 8.3500 | +3.598% | 2 | 1,342 | +12.575% |
| 2025-06-26 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | +0.750% | 5 | 1,341 | +16.625% |
| 2025-06-25 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +3.896% | 9 | 1,336 | +17.500% |
| 2025-06-23 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -1.282% | 1 | 1,336 | +22.078% |
| 2025-06-20 | 7.7800 | 7.8000 | 7.6500 | 7.8000 | -1.763% | 10 | 1,336 | +20.513% |
| 2025-06-17 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +1.926% | 6 | 1,336 | +18.388% |
| 2025-06-13 | 7.6800 | 7.8000 | 7.6800 | 7.7900 | -1.392% | 20 | 1,336 | +20.668% |
| 2025-06-12 | 7.7200 | 8.0000 | 7.7000 | 7.9000 | +0.127% | 182 | 1,326 | +18.987% |
| 2025-06-11 | 8.0000 | 8.0000 | 7.8900 | 7.8900 | +4.781% | 5 | 1,162 | +19.138% |
| 2025-06-09 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | +2.449% | 1 | 1,162 | +24.834% |
| 2025-06-05 | 7.3500 | 7.3500 | 7.3000 | 7.3500 | -3.670% | 51 | 1,161 | +27.891% |
| 2025-06-04 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | +8.227% | 1 | 1,161 | +23.198% |
| 2025-05-20 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | -0.704% | 2 | 1,161 | +33.333% |
| 2025-05-19 | 7.0500 | 7.1000 | 7.0500 | 7.1000 | +1.429% | 6 | 1,161 | +32.394% |
| 2025-05-16 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.408% | 40 | 1,161 | +34.286% |
| 2025-05-14 | 7.1000 | 7.1000 | 7.0500 | 7.1000 | +0.709% | 20 | 1,141 | +32.394% |
| 2025-05-13 | 7.2000 | 7.2000 | 7.0500 | 7.0500 | +2.920% | 6 | 1,141 | +33.333% |
| 2025-05-12 | 7.3500 | 7.3500 | 6.4700 | 6.8500 | +14.167% | 168 | 1,141 | +37.226% |
| 2025-05-09 | 6.0000 | 6.2000 | 6.0000 | 6.0000 | 0.000% | 12 | 1,141 | +56.667% |
| 2025-05-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +12.570% | 1 | 1,135 | +56.667% |
| 2025-05-07 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -3.091% | 1 | 1,134 | +76.360% |
| 2025-05-06 | 5.2500 | 5.5000 | 5.2500 | 5.5000 | +4.762% | 3 | 1,134 | +70.909% |
| 2025-04-28 | 4.9500 | 5.2500 | 4.9500 | 5.2500 | +0.962% | 33 | 1,134 | +79.048% |
| 2025-04-25 | 5.4300 | 5.4300 | 5.2000 | 5.2000 | +10.638% | 2,208 | 1,103 | +80.769% |
| 2025-04-23 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +10.588% | 1 | 50 | +100.000% |
| 2025-04-22 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +7.053% | 5 | 49 | +121.176% |
| 2025-04-21 | 4.1000 | 4.1000 | 3.9700 | 3.9700 | -2.934% | 45 | 44 | +136.776% |
| 2025-04-17 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +50.368% | 5 | 4 | +129.829% |
| 2025-04-04 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -10.820% | 8 | 4 | +245.588% |
| 2025-04-03 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | -11.594% | 12 | 4 | +208.197% |
| 2025-04-02 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -9.211% | 12 | 4 | +172.464% |
| 2025-03-26 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -7.317% | 2 | 4 | +147.368% |
| 2025-03-06 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | +13.260% | 2 | 4 | +129.268% |
| 2025-03-04 | 3.5900 | 3.6200 | 3.5900 | 3.6200 | +4.928% | 2 | 4 | +159.669% |
| 2025-02-28 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -31.683% | 4 | 2 | +172.464% |
| 2025-02-21 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 0.000% | 4 | 1 | +86.139% |