SOXS270115P00016000
SOXS Jan 15 2027 16.00 Put
optionOPRA
InactiveJul 9, 2026
12.91USD+1.255%(+0.16)2Vol71OI
SOXS270115P00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-09 | 12.9100 | 12.9100 | 12.9100 | 12.9100 | +1.255% | 2 | 70 | 0.000% |
| 2026-06-30 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +0.791% | 2 | 70 | +1.255% |
| 2026-06-23 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +9.052% | 2 | 68 | +2.055% |
| 2026-06-09 | 11.6200 | 11.6200 | 11.6000 | 11.6000 | -4.527% | 3 | 71 | +11.293% |
| 2026-06-03 | 12.1500 | 12.2700 | 12.1500 | 12.1500 | +7.713% | 6 | 74 | +6.255% |
| 2026-06-01 | 11.0800 | 11.3000 | 11.0800 | 11.2800 | +0.535% | 12 | 69 | +14.450% |
| 2026-05-28 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | +8.932% | 1 | 68 | +15.062% |
| 2026-05-22 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +2.081% | 1 | 67 | +25.340% |
| 2026-05-14 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | +1.509% | 1 | 66 | +27.948% |
| 2026-05-13 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +1.949% | 1 | 65 | +29.879% |
| 2026-05-12 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +7.735% | 2 | 63 | +32.410% |
| 2026-05-06 | 9.2500 | 9.2500 | 9.0500 | 9.0500 | +19.868% | 5 | 63 | +42.652% |
| 2026-04-30 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +7.857% | 1 | 63 | +70.993% |
| 2026-04-29 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | -0.709% | 5 | 64 | +84.429% |
| 2026-04-28 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | -6.000% | 3 | 62 | +83.121% |
| 2026-04-27 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -2.344% | 1 | 62 | +72.133% |
| 2026-04-24 | 7.6000 | 7.9000 | 7.6000 | 7.6800 | +18.154% | 13 | 50 | +68.099% |
| 2026-04-23 | 6.4800 | 6.9500 | 6.4800 | 6.5000 | +10.169% | 41 | 22 | +98.615% |
| 2026-04-22 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 0.000% | 1 | 21 | +118.814% |
| 2026-04-21 | 5.9200 | 5.9200 | 5.9000 | 5.9000 | +22.917% | 24 | 1 | +118.814% |
| 2026-04-10 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -67.010% | 1 | 1 | +168.958% |
| 2026-03-03 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +3.929% | 2 | 858 | -11.271% |
| 2025-12-15 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +4.478% | 3 | 856 | -7.786% |
| 2025-12-09 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +4.687% | 1 | 856 | -3.657% |
| 2025-11-07 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -2.662% | 2 | 856 | +0.859% |
| 2025-10-28 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +8.768% | 1 | 858 | -1.825% |
| 2025-10-10 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | -1.306% | 1 | 858 | +6.782% |
| 2025-10-03 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +13.112% | 110 | 858 | +5.388% |
| 2025-09-05 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | -2.870% | 1 | 968 | +19.206% |
| 2025-08-15 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +3.432% | 1 | 968 | +15.785% |
| 2025-08-08 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -0.185% | 2 | 968 | +19.759% |
| 2025-07-16 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -1.729% | 47 | 1,015 | +19.537% |
| 2025-07-11 | 10.9500 | 10.9900 | 10.9500 | 10.9900 | +2.806% | 2 | 1,015 | +17.470% |
| 2025-06-24 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | +3.988% | 1 | 1,015 | +20.767% |
| 2025-06-10 | 10.3400 | 10.4000 | 10.2500 | 10.2800 | +2.800% | 116 | 1,015 | +25.584% |
| 2025-06-09 | 9.7800 | 10.0000 | 9.7800 | 10.0000 | +5.042% | 16 | 1,108 | +29.100% |
| 2025-06-06 | 9.9300 | 10.0300 | 9.4700 | 9.5200 | -3.838% | 20 | 1,106 | +35.609% |
| 2025-06-05 | 9.8000 | 9.9000 | 9.8000 | 9.9000 | +2.591% | 6 | 1,111 | +30.404% |
| 2025-06-04 | 9.6500 | 9.8000 | 9.6000 | 9.6500 | +2.116% | 63 | 1,095 | +33.782% |
| 2025-06-03 | 9.6000 | 9.7500 | 9.3000 | 9.4500 | +1.613% | 1,236 | 1,095 | +36.614% |
| 2025-06-02 | 9.4500 | 9.4500 | 9.2000 | 9.3000 | +0.541% | 116 | 1,251 | +38.817% |
| 2025-05-30 | 9.3500 | 9.3500 | 9.0500 | 9.2500 | +20.130% | 48 | 1,233 | +39.568% |
| 2025-05-29 | 9.3600 | 9.4500 | 7.7000 | 7.7000 | -17.204% | 46 | 1,231 | +67.662% |
| 2025-05-28 | 9.4000 | 9.5500 | 9.3000 | 9.3000 | -1.064% | 91 | 1,209 | +38.817% |
| 2025-05-27 | 9.4000 | 9.5500 | 9.3500 | 9.4000 | +1.075% | 60 | 1,174 | +37.340% |
| 2025-05-22 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -1.064% | 6 | 1,149 | +38.817% |
| 2025-05-20 | 9.2300 | 9.4000 | 9.2300 | 9.4000 | -0.529% | 4 | 1,146 | +37.340% |
| 2025-05-19 | 9.4500 | 9.6500 | 9.4500 | 9.4500 | 0.000% | 25 | 1,144 | +36.614% |
| 2025-05-16 | 9.6000 | 9.6000 | 9.4500 | 9.4500 | +2.162% | 8 | 1,132 | +36.614% |
| 2025-05-15 | 9.3000 | 9.5500 | 9.2500 | 9.2500 | -2.632% | 965 | 1,131 | +39.568% |
| 2025-05-14 | 9.5500 | 9.6000 | 9.5000 | 9.5000 | +2.703% | 7 | 665 | +35.895% |
| 2025-05-13 | 9.3000 | 9.8000 | 9.2500 | 9.2500 | 0.000% | 824 | 661 | +39.568% |
| 2025-05-12 | 8.9500 | 9.3500 | 8.5500 | 9.2500 | +14.198% | 134 | 250 | +39.568% |
| 2025-05-09 | 8.2000 | 8.2000 | 8.1000 | 8.1000 | -2.410% | 4 | 179 | +59.383% |
| 2025-05-08 | 8.0000 | 8.3000 | 8.0000 | 8.3000 | +9.934% | 5 | 179 | +55.542% |
| 2025-05-06 | 7.4500 | 7.5500 | 7.4000 | 7.5500 | -1.948% | 8 | 177 | +70.993% |
| 2025-05-05 | 7.6500 | 7.7000 | 7.4600 | 7.7000 | +28.333% | 23 | 183 | +67.662% |
| 2025-04-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.692% | 1 | 178 | +115.167% |
| 2025-04-10 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +22.411% | 1 | 178 | +98.615% |
| 2025-04-09 | 4.3600 | 5.3100 | 4.3600 | 5.3100 | +21.510% | 3 | 178 | +143.126% |
| 2025-04-08 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +4.545% | 1 | 177 | +195.423% |
| 2025-04-04 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -31.588% | 8 | 177 | +208.852% |
| 2025-03-19 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +7.381% | 2 | 173 | +111.293% |
| 2025-03-12 | 5.9500 | 6.0000 | 5.6900 | 5.6900 | -1.215% | 4 | 173 | +126.889% |
| 2025-03-07 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +1.947% | 2 | 173 | +124.132% |
| 2025-03-06 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -8.130% | 1 | 173 | +128.496% |
| 2025-02-27 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -5.385% | 3 | 173 | +109.919% |
| 2025-02-21 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.216% | 4 | 173 | +98.615% |
| 2025-02-18 | 6.6000 | 6.6000 | 6.5500 | 6.5800 | -17.750% | 10 | 173 | +96.201% |
| 2025-01-23 | 7.4200 | 8.0000 | 7.4200 | 8.0000 | +10.345% | 23 | 173 | +61.375% |
| 2025-01-17 | 7.2100 | 7.2500 | 7.1600 | 7.2500 | +1.399% | 6 | 153 | +78.069% |
| 2025-01-08 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +5.147% | 27 | 128 | +80.559% |
| 2024-12-26 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +13.523% | 1 | 128 | +89.853% |
| 2024-12-10 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -0.167% | 1 | 128 | +115.526% |
| 2024-12-03 | 7.2000 | 7.2000 | 6.0000 | 6.0000 | -7.692% | 3 | 127 | +115.167% |
| 2024-11-20 | 7.5000 | 7.5000 | 6.5000 | 6.5000 | -5.933% | 2 | 124 | +98.615% |
| 2024-11-12 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +2.370% | 10 | 122 | +86.831% |
| 2024-11-06 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -5.197% | 1 | 112 | +91.259% |
| 2024-11-01 | 7.1500 | 7.1500 | 4.9900 | 7.1200 | -16.235% | 264 | 112 | +81.320% |
| 2024-09-26 | 9.5000 | 9.5000 | 8.5000 | 8.5000 | -7.909% | 2 | 2 | +51.882% |
| 2024-09-25 | 9.0500 | 9.2300 | 9.0500 | 9.2300 | 0.000% | 2 | 1 | +39.870% |