SOXS270115P00017000
SOXS Jan 15 2027 17.00 Put
optionOPRA
InactiveJul 9, 2026
13.97USD+1.600%(+0.22)2Vol30OI
SOXS270115P00017000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-09 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | +1.600% | 2 | 30 | 0.000% |
| 2026-06-23 | 13.7500 | 13.7500 | 13.7000 | 13.7500 | +11.698% | 5 | 25 | +1.600% |
| 2026-06-09 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | +11.504% | 1 | 25 | +13.485% |
| 2026-05-18 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | +3.178% | 1 | 24 | +26.540% |
| 2026-05-15 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +7.538% | 3 | 21 | +30.561% |
| 2026-05-07 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +17.059% | 13 | 8 | +40.402% |
| 2026-04-24 | 8.4500 | 8.5000 | 8.4500 | 8.5000 | +10.104% | 24 | 7 | +64.353% |
| 2026-04-23 | 7.6100 | 7.7500 | 7.6100 | 7.7200 | +13.529% | 3 | 7 | +80.959% |
| 2026-04-22 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +7.087% | 1 | 6 | +105.441% |
| 2026-04-20 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 0.000% | 1 | 5 | +120.000% |
| 2026-04-17 | 6.3100 | 6.3500 | 6.2000 | 6.3500 | +18.692% | 4 | 5 | +120.000% |
| 2026-04-14 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -65.595% | 1 | 1 | +161.121% |
| 2026-03-03 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -1.270% | 2 | 426 | -10.161% |
| 2026-02-23 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +17.537% | 2 | 428 | -11.302% |
| 2025-10-14 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -0.149% | 10 | 426 | +4.254% |
| 2025-10-08 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | -0.813% | 10 | 436 | +4.098% |
| 2025-10-07 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | +16.137% | 1 | 435 | +3.252% |
| 2025-09-05 | 11.9000 | 11.9000 | 11.6500 | 11.6500 | -1.605% | 2 | 435 | +19.914% |
| 2025-07-16 | 10.6900 | 11.8500 | 9.1500 | 11.8400 | +6.379% | 95 | 503 | +17.990% |
| 2025-06-11 | 11.1500 | 11.1500 | 11.1300 | 11.1300 | +4.019% | 2 | 472 | +25.517% |
| 2025-06-05 | 10.6000 | 10.7000 | 10.6000 | 10.7000 | +0.469% | 6 | 473 | +30.561% |
| 2025-06-04 | 10.4500 | 10.6500 | 10.4500 | 10.6500 | +4.412% | 34 | 473 | +31.174% |
| 2025-06-02 | 10.2500 | 10.2500 | 10.1000 | 10.2000 | +2.513% | 6 | 465 | +36.961% |
| 2025-05-30 | 9.9500 | 9.9500 | 9.8500 | 9.9500 | -4.327% | 36 | 463 | +40.402% |
| 2025-05-29 | 10.5000 | 10.5000 | 10.3600 | 10.4000 | +1.463% | 26 | 461 | +34.327% |
| 2025-05-28 | 10.3500 | 10.3500 | 10.2500 | 10.2500 | -0.485% | 12 | 448 | +36.293% |
| 2025-05-27 | 10.3000 | 10.4000 | 10.2000 | 10.3000 | +5.102% | 44 | 445 | +35.631% |
| 2025-05-23 | 9.7000 | 9.8500 | 9.7000 | 9.8000 | -3.448% | 16 | 424 | +42.551% |
| 2025-05-22 | 10.2000 | 10.2000 | 10.1500 | 10.1500 | -1.932% | 6 | 424 | +37.635% |
| 2025-05-21 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +0.976% | 4 | 421 | +34.976% |
| 2025-05-20 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -0.485% | 12 | 419 | +36.293% |
| 2025-05-19 | 10.3500 | 10.3500 | 10.3000 | 10.3000 | +0.488% | 6 | 413 | +35.631% |
| 2025-05-16 | 10.4500 | 10.4500 | 10.0800 | 10.2500 | -1.442% | 68 | 413 | +36.293% |
| 2025-05-15 | 10.3000 | 10.4000 | 9.9500 | 10.4000 | -0.478% | 67 | 412 | +34.327% |
| 2025-05-14 | 10.7000 | 10.7000 | 10.0600 | 10.4500 | +0.966% | 78 | 397 | +33.684% |
| 2025-05-13 | 10.4000 | 10.4000 | 10.2000 | 10.3500 | +2.475% | 56 | 358 | +34.976% |
| 2025-05-12 | 10.1800 | 10.1800 | 9.7000 | 10.1000 | +12.849% | 467 | 330 | +38.317% |
| 2025-05-09 | 8.8500 | 8.9500 | 8.7500 | 8.9500 | +14.744% | 16 | 97 | +56.089% |
| 2025-04-30 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +0.775% | 6 | 98 | +79.103% |
| 2025-04-28 | 7.4000 | 7.7400 | 7.4000 | 7.7400 | +5.306% | 6 | 99 | +80.491% |
| 2025-04-15 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +1.942% | 1 | 97 | +90.068% |
| 2025-04-14 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -1.905% | 1 | 97 | +93.759% |
| 2025-04-11 | 7.1500 | 7.3500 | 7.1500 | 7.3500 | +67.045% | 6 | 96 | +90.068% |
| 2025-04-04 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -11.111% | 4 | 96 | +217.500% |
| 2025-04-03 | 5.1500 | 5.1500 | 4.9500 | 4.9500 | -18.182% | 2 | 98 | +182.222% |
| 2025-04-01 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +0.833% | 1 | 98 | +130.909% |
| 2025-03-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -9.639% | 2 | 97 | +132.833% |
| 2025-02-28 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -17.000% | 2 | 97 | +110.392% |
| 2025-02-19 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +2.564% | 2 | 97 | +74.625% |
| 2025-02-07 | 7.7000 | 7.8000 | 7.7000 | 7.8000 | -8.235% | 48 | 97 | +79.103% |
| 2025-01-31 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +6.250% | 2 | 73 | +64.353% |
| 2025-01-30 | 7.9000 | 8.0000 | 7.6000 | 8.0000 | -11.111% | 12 | 72 | +74.625% |
| 2025-01-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +0.559% | 21 | 72 | +55.222% |
| 2025-01-06 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +27.857% | 12 | 52 | +56.089% |
| 2025-01-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -6.667% | 1 | 40 | +99.571% |
| 2024-12-17 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +1.351% | 14 | 39 | +86.267% |
| 2024-12-13 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +7.715% | 48 | 25 | +88.784% |
| 2024-12-11 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -4.583% | 1 | 1 | +103.348% |
| 2024-12-03 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 0.000% | 1 | 1 | +94.028% |