SOXS270115P00014000
SOXS Jan 15 2027 14.00 Put
optionOPRA
InactiveJun 23, 2026
10.88USD-3.289%(-0.37)1Vol319OI
SOXS270115P00014000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-23 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | -3.289% | 1 | 318 | 0.000% |
| 2026-06-22 | 11.2500 | 11.4100 | 11.2000 | 11.2500 | +6.635% | 6 | 317 | -3.289% |
| 2026-06-12 | 10.3000 | 10.6000 | 10.3000 | 10.5500 | +9.896% | 30 | 334 | +3.128% |
| 2026-06-10 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -4.000% | 1 | 334 | +13.333% |
| 2026-06-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +4.712% | 1 | 333 | +8.800% |
| 2026-06-05 | 9.7500 | 9.7500 | 9.5500 | 9.5500 | -5.911% | 10 | 332 | +13.927% |
| 2026-06-02 | 9.8000 | 10.1500 | 9.6300 | 10.1500 | +8.556% | 20 | 344 | +7.192% |
| 2026-05-29 | 9.4000 | 9.4000 | 9.3500 | 9.3500 | -0.213% | 2 | 346 | +16.364% |
| 2026-05-28 | 9.3000 | 9.3700 | 9.3000 | 9.3700 | +1.297% | 2 | 346 | +16.115% |
| 2026-05-27 | 9.2400 | 9.2900 | 9.2400 | 9.2500 | +13.636% | 9 | 339 | +17.622% |
| 2026-05-21 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | +3.038% | 1 | 340 | +33.661% |
| 2026-05-20 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +8.815% | 1 | 342 | +37.722% |
| 2026-05-19 | 7.2900 | 7.5000 | 7.2600 | 7.2600 | -12.000% | 6 | 342 | +49.862% |
| 2026-05-18 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +13.014% | 2 | 340 | +31.879% |
| 2026-05-06 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +10.439% | 4 | 355 | +49.041% |
| 2026-05-05 | 6.3500 | 6.7800 | 6.3500 | 6.6100 | +9.076% | 25 | 370 | +64.599% |
| 2026-05-04 | 6.1100 | 6.1500 | 6.0600 | 6.0600 | -2.258% | 6 | 367 | +79.538% |
| 2026-05-01 | 6.2000 | 6.2000 | 6.0000 | 6.2000 | +4.202% | 58 | 387 | +75.484% |
| 2026-04-30 | 6.0000 | 6.0000 | 5.9500 | 5.9500 | +4.386% | 3 | 385 | +82.857% |
| 2026-04-29 | 5.5900 | 5.7000 | 5.5800 | 5.7000 | +2.703% | 23 | 382 | +90.877% |
| 2026-04-28 | 5.7400 | 5.7400 | 5.5500 | 5.5500 | -9.756% | 7 | 381 | +96.036% |
| 2026-04-27 | 6.1000 | 6.1500 | 5.9200 | 6.1500 | +1.151% | 6 | 381 | +76.911% |
| 2026-04-24 | 5.9000 | 6.2500 | 5.8000 | 6.0800 | +16.031% | 23 | 375 | +78.947% |
| 2026-04-23 | 5.2000 | 5.4000 | 5.2000 | 5.2400 | +4.800% | 173 | 520 | +107.634% |
| 2026-04-22 | 4.6500 | 5.0000 | 4.6500 | 5.0000 | +11.111% | 17 | 516 | +117.600% |
| 2026-04-21 | 4.5000 | 4.6500 | 4.5000 | 4.5000 | +2.273% | 22 | 500 | +141.778% |
| 2026-04-20 | 4.4000 | 4.4300 | 4.4000 | 4.4000 | -1.124% | 35 | 499 | +147.273% |
| 2026-04-17 | 4.3000 | 4.4500 | 4.1000 | 4.4500 | +8.537% | 92 | 499 | +144.494% |
| 2026-04-16 | 4.0000 | 4.1000 | 3.9700 | 4.1000 | +1.235% | 165 | 504 | +165.366% |
| 2026-04-15 | 3.7800 | 4.0500 | 3.7800 | 4.0500 | +1.759% | 72 | 521 | +168.642% |
| 2026-04-14 | 4.0200 | 4.0500 | 3.5000 | 3.9800 | +3.377% | 260 | 519 | +173.367% |
| 2026-04-13 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | +4.054% | 16 | 276 | +182.597% |
| 2026-04-10 | 3.5200 | 3.7000 | 3.4000 | 3.7000 | +15.625% | 7 | 274 | +194.054% |
| 2026-04-09 | 3.2400 | 3.4000 | 3.0000 | 3.2000 | -73.984% | 271 | 271 | +240.000% |
| 2026-02-17 | 12.1000 | 12.3000 | 12.1000 | 12.3000 | +11.818% | 2 | 1,485 | -11.545% |
| 2025-11-07 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +1.289% | 6 | 1,485 | -1.091% |
| 2025-10-16 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | +1.781% | 1 | 1,485 | +0.184% |
| 2025-10-09 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +14.118% | 7 | 1,484 | +1.968% |
| 2025-07-18 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +3.889% | 4 | 1,484 | +16.364% |
| 2025-07-16 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.017% | 26 | 1,514 | +20.889% |
| 2025-07-10 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | +0.870% | 5 | 1,514 | +17.241% |
| 2025-07-03 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +0.546% | 5 | 1,538 | +18.261% |
| 2025-07-02 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +3.390% | 1 | 1,538 | +18.907% |
| 2025-06-25 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | 0.000% | 25 | 1,538 | +22.938% |
| 2025-06-24 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +3.509% | 1 | 1,513 | +22.938% |
| 2025-06-23 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -0.581% | 24 | 1,514 | +27.251% |
| 2025-06-20 | 8.6000 | 8.6500 | 8.6000 | 8.6000 | -2.273% | 8 | 1,514 | +26.512% |
| 2025-06-17 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 0.000% | 1 | 1,514 | +23.636% |
| 2025-06-12 | 8.7000 | 8.8000 | 8.7000 | 8.8000 | +1.734% | 2 | 1,514 | +23.636% |
| 2025-06-11 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +1.526% | 1 | 1,517 | +25.780% |
| 2025-06-10 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +1.671% | 1 | 1,517 | +27.700% |
| 2025-06-09 | 8.4700 | 8.4700 | 8.3800 | 8.3800 | +4.750% | 3 | 1,518 | +29.833% |
| 2025-06-05 | 8.0500 | 8.1000 | 8.0000 | 8.0000 | -2.795% | 3 | 1,521 | +36.000% |
| 2025-06-04 | 7.9000 | 8.2300 | 7.9000 | 8.2300 | +5.513% | 5 | 1,521 | +32.199% |
| 2025-06-03 | 8.0000 | 8.0000 | 7.8000 | 7.8000 | -1.266% | 4 | 1,521 | +39.487% |
| 2025-06-02 | 7.7500 | 7.9500 | 7.7500 | 7.9000 | -0.878% | 122 | 1,521 | +37.722% |
| 2025-05-23 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +2.179% | 4 | 1,544 | +36.512% |
| 2025-05-20 | 7.9000 | 7.9000 | 7.8000 | 7.8000 | -2.500% | 8 | 1,544 | +39.487% |
| 2025-05-19 | 8.1000 | 8.1000 | 7.9000 | 8.0000 | +0.629% | 4 | 1,545 | +36.000% |
| 2025-05-16 | 7.8100 | 7.9500 | 7.8100 | 7.9500 | +2.581% | 12 | 1,545 | +36.855% |
| 2025-05-15 | 7.8000 | 7.8000 | 7.5700 | 7.7500 | -1.899% | 62 | 1,542 | +40.387% |
| 2025-05-14 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +2.597% | 2 | 1,526 | +37.722% |
| 2025-05-13 | 7.7500 | 7.9000 | 7.7000 | 7.7000 | +1.316% | 1,016 | 1,525 | +41.299% |
| 2025-05-12 | 7.6000 | 7.7000 | 7.5000 | 7.6000 | +13.433% | 206 | 1,027 | +43.158% |
| 2025-05-08 | 6.6000 | 6.7000 | 6.6000 | 6.7000 | +13.946% | 6 | 936 | +62.388% |
| 2025-05-07 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +21.237% | 1 | 935 | +85.034% |
| 2025-04-22 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | +2.105% | 3 | 954 | +124.330% |
| 2025-04-21 | 4.7000 | 4.8000 | 4.6000 | 4.7500 | -2.062% | 16 | 953 | +129.053% |
| 2025-04-17 | 4.8600 | 4.8600 | 4.8500 | 4.8500 | +1.253% | 3 | 938 | +124.330% |
| 2025-04-16 | 5.1000 | 5.1000 | 4.7900 | 4.7900 | -8.762% | 70 | 938 | +127.140% |
| 2025-04-15 | 5.2500 | 5.2500 | 5.2000 | 5.2500 | +3.346% | 51 | 956 | +107.238% |
| 2025-04-10 | 4.8000 | 5.1000 | 4.8000 | 5.0800 | +10.435% | 15 | 925 | +114.173% |
| 2025-04-09 | 4.8500 | 4.8500 | 4.1000 | 4.6000 | +27.778% | 103 | 928 | +136.522% |
| 2025-04-03 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -10.000% | 32 | 921 | +202.222% |
| 2025-04-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 10 | 953 | +172.000% |
| 2025-04-01 | 3.8500 | 4.0000 | 3.7500 | 4.0000 | +2.564% | 115 | 943 | +172.000% |
| 2025-03-31 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -8.235% | 1 | 985 | +178.974% |
| 2025-03-28 | 4.1500 | 4.3000 | 4.1500 | 4.2500 | 0.000% | 40 | 985 | +156.000% |
| 2025-03-27 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | 0.000% | 4 | 988 | +156.000% |
| 2025-03-26 | 4.4000 | 4.4000 | 4.1500 | 4.2500 | -7.609% | 69 | 984 | +156.000% |
| 2025-03-25 | 4.8500 | 4.8500 | 4.6000 | 4.6000 | -9.980% | 8 | 1,021 | +136.522% |
| 2025-03-24 | 5.1600 | 5.1600 | 5.0500 | 5.1100 | +6.458% | 7 | 1,021 | +112.916% |
| 2025-03-21 | 4.6000 | 4.8000 | 4.6000 | 4.8000 | -2.041% | 14 | 1,015 | +126.667% |
| 2025-03-20 | 4.7500 | 5.0000 | 4.6500 | 4.9000 | +2.083% | 21 | 1,008 | +122.041% |
| 2025-03-19 | 4.9000 | 4.9000 | 4.7500 | 4.8000 | +4.348% | 7 | 1,009 | +126.667% |
| 2025-03-18 | 4.8000 | 4.9000 | 4.6000 | 4.6000 | -4.167% | 7 | 1,002 | +136.522% |
| 2025-03-14 | 4.5000 | 4.9000 | 4.5000 | 4.8000 | +12.941% | 80 | 997 | +126.667% |
| 2025-03-13 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | -1.163% | 4 | 961 | +156.000% |
| 2025-03-12 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | +6.965% | 100 | 961 | +153.023% |
| 2025-03-11 | 3.8900 | 4.0200 | 3.8900 | 4.0200 | -10.667% | 6 | 866 | +170.647% |
| 2025-03-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -3.017% | 1 | 860 | +141.778% |
| 2025-02-28 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -4.132% | 4 | 859 | +134.483% |
| 2025-02-27 | 4.9500 | 5.1000 | 4.6500 | 4.8400 | -4.158% | 454 | 857 | +124.793% |
| 2025-02-25 | 5.0000 | 5.1400 | 4.8900 | 5.0500 | -10.619% | 9 | 531 | +115.446% |
| 2025-01-31 | 5.4700 | 6.0000 | 5.4700 | 5.6500 | -2.586% | 8 | 531 | +92.566% |
| 2025-01-30 | 5.5500 | 5.8000 | 5.5500 | 5.8000 | +3.571% | 57 | 528 | +87.586% |
| 2025-01-29 | 5.6500 | 6.0800 | 5.1600 | 5.6000 | -20.000% | 20 | 512 | +94.286% |
| 2025-01-23 | 6.1500 | 7.0000 | 6.1000 | 7.0000 | +34.615% | 39 | 502 | +55.429% |
| 2025-01-07 | 5.9500 | 6.1500 | 5.2000 | 5.2000 | -17.460% | 6 | 474 | +109.231% |
| 2025-01-06 | 5.6600 | 6.3000 | 5.6600 | 6.3000 | +21.154% | 2 | 472 | +72.698% |
| 2025-01-02 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -1.701% | 1 | 472 | +109.231% |
| 2024-12-31 | 5.2000 | 5.3200 | 5.1500 | 5.2900 | -11.833% | 59 | 421 | +105.671% |
| 2024-12-16 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +14.068% | 1 | 420 | +81.333% |
| 2024-12-11 | 5.4800 | 5.4800 | 5.2500 | 5.2600 | +4.158% | 4 | 420 | +106.844% |
| 2024-12-10 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -8.182% | 50 | 420 | +115.446% |
| 2024-11-18 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +20.350% | 1 | 370 | +97.818% |
| 2024-11-12 | 5.7400 | 5.9200 | 4.5700 | 4.5700 | -26.880% | 200 | 369 | +138.074% |
| 2024-11-08 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -10.714% | 2 | 169 | +74.080% |
| 2024-11-07 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +9.718% | 1 | 168 | +55.429% |
| 2024-10-24 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -14.933% | 100 | 167 | +70.533% |
| 2024-10-18 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 2 | 67 | +45.067% |
| 2024-10-17 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 2 | 66 | +45.067% |
| 2024-10-16 | 7.6000 | 7.7000 | 7.5000 | 7.5000 | 0.000% | 3 | 64 | +45.067% |
| 2024-10-15 | 7.0500 | 7.5000 | 7.0000 | 7.5000 | 0.000% | 51 | 61 | +45.067% |
| 2024-10-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +16.822% | 1 | 11 | +45.067% |
| 2024-10-09 | 7.0000 | 7.0000 | 6.4200 | 6.4200 | -14.400% | 2 | 10 | +69.470% |
| 2024-10-07 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 1 | 9 | +45.067% |
| 2024-10-03 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +7.143% | 1 | 8 | +45.067% |
| 2024-10-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -6.667% | 1 | 7 | +55.429% |
| 2024-09-27 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.226% | 2 | 6 | +45.067% |
| 2024-09-26 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -3.846% | 1 | 5 | +40.387% |
| 2024-09-25 | 8.0000 | 8.0600 | 8.0000 | 8.0600 | +0.750% | 2 | 4 | +34.988% |
| 2024-09-24 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 1 | 3 | +36.000% |
| 2024-09-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 1 | 2 | +36.000% |
| 2024-09-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +8.844% | 2 | 1 | +36.000% |
| 2024-09-16 | 6.5500 | 7.3500 | 6.5500 | 7.3500 | 0.000% | 4 | 1 | +48.027% |