SOXS270115P00018000
SOXS Jan 15 2027 18.00 Put
optionOPRA
InactiveJul 2, 2026
14.29USD-4.415%(-0.66)2Vol32OI
SOXS270115P00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-02 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | -4.415% | 2 | 34 | 0.000% |
| 2026-06-23 | 14.6900 | 14.9500 | 14.6900 | 14.9500 | +5.282% | 4 | 32 | -4.415% |
| 2026-06-12 | 14.1800 | 14.2000 | 14.1800 | 14.2000 | +4.797% | 2 | 31 | +0.634% |
| 2026-06-02 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +4.633% | 1 | 30 | +5.461% |
| 2026-05-29 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -0.385% | 1 | 29 | +10.347% |
| 2026-05-28 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +21.495% | 2 | 27 | +9.923% |
| 2026-05-19 | 10.6000 | 10.7000 | 10.5400 | 10.7000 | -4.889% | 5 | 31 | +33.551% |
| 2026-05-18 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -5.462% | 1 | 31 | +27.022% |
| 2026-05-13 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +3.388% | 1 | 30 | +20.084% |
| 2026-05-12 | 11.3500 | 11.5100 | 11.3500 | 11.5100 | +8.585% | 5 | 26 | +24.153% |
| 2026-05-07 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +3.922% | 6 | 20 | +34.811% |
| 2026-05-05 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +9.677% | 6 | 19 | +40.098% |
| 2026-05-04 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +14.815% | 1 | 18 | +53.656% |
| 2026-04-23 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +3.846% | 1 | 18 | +76.420% |
| 2026-04-22 | 7.6500 | 7.8000 | 7.6500 | 7.8000 | +8.333% | 2 | 16 | +83.205% |
| 2026-04-21 | 7.3000 | 7.3000 | 7.2000 | 7.2000 | +2.128% | 2 | 16 | +98.472% |
| 2026-04-17 | 6.7500 | 7.0500 | 6.7500 | 7.0500 | +6.495% | 13 | 16 | +102.695% |
| 2026-04-16 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +2.636% | 1 | 10 | +115.861% |
| 2026-04-15 | 6.5500 | 6.5500 | 6.4500 | 6.4500 | -2.273% | 2 | 9 | +121.550% |
| 2026-04-14 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +26.923% | 1 | 8 | +116.515% |
| 2026-04-08 | 5.1000 | 5.2000 | 5.0000 | 5.2000 | -68.955% | 7 | 7 | +174.808% |
| 2026-02-23 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +4.557% | 2 | 258 | -14.687% |
| 2026-02-04 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | +10.483% | 2 | 258 | -10.799% |
| 2025-11-24 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -1.361% | 2 | 261 | -1.448% |
| 2025-11-17 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | 0.000% | 2 | 263 | -2.789% |
| 2025-11-14 | 14.6500 | 14.7000 | 14.6500 | 14.7000 | -0.676% | 100 | 263 | -2.789% |
| 2025-11-07 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +1.231% | 2 | 338 | -3.446% |
| 2025-10-16 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | +3.176% | 1 | 340 | -2.257% |
| 2025-10-15 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | +3.658% | 1 | 339 | +0.847% |
| 2025-09-24 | 13.6800 | 13.6800 | 13.6700 | 13.6700 | +5.560% | 2 | 339 | +4.535% |
| 2025-08-25 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -0.385% | 1 | 340 | +10.347% |
| 2025-08-15 | 12.9000 | 13.0000 | 12.9000 | 13.0000 | +3.586% | 2 | 340 | +9.923% |
| 2025-08-04 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +2.869% | 100 | 342 | +13.865% |
| 2025-08-01 | 12.0000 | 12.2000 | 12.0000 | 12.2000 | -2.789% | 3 | 295 | +17.131% |
| 2025-07-23 | 11.8400 | 12.5500 | 11.8400 | 12.5500 | +0.400% | 20 | 295 | +13.865% |
| 2025-07-16 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +0.806% | 21 | 321 | +14.320% |
| 2025-06-24 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +1.639% | 1 | 300 | +15.242% |
| 2025-06-20 | 12.2400 | 12.2400 | 12.2000 | 12.2000 | +1.667% | 4 | 300 | +17.131% |
| 2025-06-12 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +3.181% | 2 | 300 | +19.083% |
| 2025-06-09 | 11.6900 | 11.6900 | 11.6300 | 11.6300 | +2.467% | 2 | 298 | +22.872% |
| 2025-06-04 | 11.4500 | 11.4500 | 11.2500 | 11.3500 | +2.715% | 34 | 300 | +25.903% |
| 2025-06-02 | 11.1000 | 11.1000 | 11.0500 | 11.0500 | +1.376% | 2 | 300 | +29.321% |
| 2025-05-30 | 10.8000 | 10.9000 | 10.7000 | 10.9000 | -2.679% | 40 | 301 | +31.101% |
| 2025-05-29 | 11.2500 | 11.3000 | 11.1500 | 11.2000 | +0.448% | 33 | 300 | +27.589% |
| 2025-05-27 | 11.2500 | 11.2500 | 11.1000 | 11.1500 | +14.359% | 28 | 306 | +28.161% |
| 2025-05-23 | 10.7500 | 10.7500 | 9.7500 | 9.7500 | -12.946% | 12 | 293 | +46.564% |
| 2025-05-21 | 11.2500 | 11.3000 | 11.1500 | 11.2000 | +0.448% | 24 | 293 | +27.589% |
| 2025-05-20 | 11.2000 | 11.3500 | 10.8700 | 11.1500 | 0.000% | 36 | 287 | +28.161% |
| 2025-05-19 | 11.1000 | 11.2500 | 11.0800 | 11.1500 | -2.193% | 21 | 291 | +28.161% |
| 2025-05-16 | 11.2000 | 11.4000 | 11.2000 | 11.4000 | +1.333% | 34 | 283 | +25.351% |
| 2025-05-14 | 11.2000 | 11.2500 | 11.2000 | 11.2500 | +1.810% | 12 | 273 | +27.022% |
| 2025-05-13 | 11.5500 | 11.5500 | 11.0000 | 11.0500 | 0.000% | 100 | 267 | +29.321% |
| 2025-05-12 | 10.6500 | 11.1000 | 10.6500 | 11.0500 | +17.553% | 128 | 217 | +29.321% |
| 2025-05-09 | 9.7500 | 9.7500 | 9.4000 | 9.4000 | -3.590% | 160 | 154 | +52.021% |
| 2025-05-08 | 9.5000 | 9.8500 | 9.5000 | 9.7500 | +8.333% | 57 | 125 | +46.564% |
| 2025-05-06 | 9.0500 | 9.1500 | 8.8500 | 9.0000 | -2.703% | 67 | 122 | +58.778% |
| 2025-05-05 | 9.2500 | 9.3500 | 9.0500 | 9.2500 | +1.648% | 55 | 108 | +54.486% |
| 2025-05-02 | 9.2500 | 9.2500 | 9.1000 | 9.1000 | -2.151% | 4 | 109 | +57.033% |
| 2025-05-01 | 9.0700 | 9.3800 | 9.0700 | 9.3000 | +7.514% | 104 | 109 | +53.656% |
| 2025-04-30 | 9.0000 | 9.0000 | 8.6500 | 8.6500 | -2.809% | 5 | 31 | +65.202% |
| 2025-04-25 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +14.103% | 2 | 26 | +60.562% |
| 2025-04-17 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.106% | 1 | 26 | +83.205% |
| 2025-04-15 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -1.829% | 2 | 26 | +77.516% |
| 2025-04-11 | 8.1100 | 8.2500 | 8.1100 | 8.2000 | +1.235% | 8 | 26 | +74.268% |
| 2025-04-09 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +55.769% | 1 | 23 | +76.420% |
| 2025-04-04 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -19.505% | 2 | 23 | +174.808% |
| 2025-04-02 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -15.556% | 1 | 23 | +121.207% |
| 2025-03-24 | 7.4700 | 7.6500 | 7.4700 | 7.6500 | -3.652% | 2 | 24 | +86.797% |
| 2025-03-17 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +44.364% | 2 | 23 | +79.975% |
| 2025-03-10 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -23.823% | 1 | 25 | +159.818% |
| 2025-02-28 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -13.012% | 2 | 24 | +97.922% |
| 2025-02-19 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -2.238% | 1 | 24 | +72.169% |
| 2025-01-21 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | -0.702% | 2 | 1 | +68.316% |
| 2025-01-08 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +18.094% | 21 | 1 | +67.135% |
| 2024-11-12 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 0.000% | 1 | 1 | +97.376% |