SOXS270115P00019000
SOXS Jan 15 2027 19.00 Put
optionOPRA
InactiveJul 7, 2026
15.00USD-2.597%(-0.40)4Vol149OI
SOXS270115P00019000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-07 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -2.597% | 4 | 153 | 0.000% |
| 2026-07-06 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -1.723% | 15 | 153 | -2.597% |
| 2026-07-02 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | +0.449% | 3 | 150 | -4.276% |
| 2026-06-23 | 15.5800 | 15.6000 | 15.5800 | 15.6000 | -2.500% | 2 | 152 | -3.846% |
| 2026-06-15 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +10.957% | 1 | 153 | -6.250% |
| 2026-06-05 | 14.4200 | 14.4200 | 14.4200 | 14.4200 | -1.097% | 2 | 151 | +4.022% |
| 2026-06-02 | 14.2700 | 14.5800 | 14.2700 | 14.5800 | +23.350% | 3 | 150 | +2.881% |
| 2026-05-18 | 11.9000 | 11.9000 | 11.8200 | 11.8200 | -6.190% | 2 | 150 | +26.904% |
| 2026-05-15 | 12.4500 | 12.6000 | 12.4500 | 12.6000 | +4.564% | 14 | 152 | +19.048% |
| 2026-05-12 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -2.901% | 2 | 150 | +24.481% |
| 2026-05-11 | 12.5000 | 12.5000 | 12.4100 | 12.4100 | +2.562% | 2 | 149 | +20.870% |
| 2026-05-08 | 11.9500 | 12.1600 | 11.9500 | 12.1000 | +6.140% | 210 | 45 | +23.967% |
| 2026-05-07 | 11.5000 | 11.5000 | 11.3500 | 11.4000 | +15.152% | 11 | 38 | +31.579% |
| 2026-05-01 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +0.508% | 10 | 38 | +51.515% |
| 2026-04-30 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +14.535% | 1 | 38 | +52.284% |
| 2026-04-23 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +9.554% | 1 | 38 | +74.419% |
| 2026-04-20 | 7.8500 | 7.8500 | 7.8000 | 7.8500 | +3.974% | 3 | 36 | +91.083% |
| 2026-04-17 | 7.4500 | 7.5500 | 7.4500 | 7.5500 | +11.029% | 20 | 36 | +98.675% |
| 2026-04-10 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +14.865% | 1 | 16 | +120.588% |
| 2026-04-08 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | +24.109% | 5 | 15 | +153.378% |
| 2026-04-06 | 5.0800 | 5.0800 | 4.7700 | 4.7700 | -71.974% | 10 | 10 | +214.465% |
| 2026-02-04 | 17.0200 | 17.0200 | 17.0200 | 17.0200 | -1.618% | 2 | 297 | -11.868% |
| 2026-02-02 | 17.0800 | 17.3000 | 17.0800 | 17.3000 | +0.581% | 2 | 297 | -13.295% |
| 2026-01-29 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +0.175% | 1 | 297 | -12.791% |
| 2026-01-15 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | +5.662% | 2 | 296 | -12.638% |
| 2025-12-09 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +0.619% | 2 | 296 | -7.692% |
| 2025-11-10 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +2.215% | 2 | 296 | -7.121% |
| 2025-11-07 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -3.067% | 2 | 296 | -5.063% |
| 2025-11-04 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +1.875% | 2 | 298 | -7.975% |
| 2025-10-27 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +10.727% | 1 | 301 | -6.250% |
| 2025-09-19 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +5.091% | 4 | 301 | +3.806% |
| 2025-07-29 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +2.996% | 1 | 301 | +9.091% |
| 2025-07-23 | 12.7600 | 13.3500 | 12.7600 | 13.3500 | -2.555% | 20 | 302 | +12.360% |
| 2025-07-22 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +1.107% | 1 | 297 | +9.489% |
| 2025-07-16 | 13.5000 | 13.5500 | 13.5000 | 13.5500 | -0.733% | 41 | 339 | +10.701% |
| 2025-07-14 | 13.5000 | 13.6500 | 13.5000 | 13.6500 | +0.962% | 2 | 332 | +9.890% |
| 2025-06-26 | 13.5000 | 13.5200 | 13.5000 | 13.5200 | +4.969% | 9 | 332 | +10.947% |
| 2025-06-20 | 12.9500 | 12.9500 | 12.8800 | 12.8800 | +2.222% | 4 | 332 | +16.460% |
| 2025-06-09 | 12.6000 | 12.6000 | 12.5500 | 12.6000 | +2.857% | 4 | 333 | +19.048% |
| 2025-06-04 | 12.2500 | 12.3000 | 11.9500 | 12.2500 | +5.150% | 5 | 338 | +22.449% |
| 2025-05-30 | 11.6500 | 11.6500 | 11.6200 | 11.6500 | -4.115% | 36 | 338 | +28.755% |
| 2025-05-29 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +0.413% | 1 | 333 | +23.457% |
| 2025-05-27 | 12.1000 | 12.1000 | 12.0000 | 12.1000 | +5.677% | 18 | 333 | +23.967% |
| 2025-05-23 | 11.4000 | 11.4500 | 11.4000 | 11.4500 | -6.148% | 12 | 321 | +31.004% |
| 2025-05-21 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +2.521% | 8 | 321 | +22.951% |
| 2025-05-20 | 12.0000 | 12.0000 | 11.9000 | 11.9000 | -0.833% | 4 | 317 | +26.050% |
| 2025-05-19 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +0.418% | 4 | 317 | +25.000% |
| 2025-05-16 | 12.0000 | 12.0000 | 11.9000 | 11.9500 | -1.240% | 36 | 317 | +25.523% |
| 2025-05-14 | 12.0700 | 12.1000 | 12.0700 | 12.1000 | +0.833% | 6 | 323 | +23.967% |
| 2025-05-13 | 12.0000 | 12.0500 | 11.9500 | 12.0000 | +2.128% | 100 | 320 | +25.000% |
| 2025-05-12 | 11.6000 | 11.9000 | 11.3500 | 11.7500 | +14.634% | 114 | 270 | +27.660% |
| 2025-05-09 | 10.3500 | 10.5500 | 10.2500 | 10.2500 | -2.844% | 16 | 256 | +46.341% |
| 2025-05-08 | 10.6500 | 10.6500 | 10.4000 | 10.5500 | +6.566% | 24 | 255 | +42.180% |
| 2025-05-06 | 10.0000 | 10.0000 | 9.7300 | 9.9000 | -1.493% | 36 | 255 | +51.515% |
| 2025-05-05 | 9.9000 | 10.0500 | 9.9000 | 10.0500 | -1.471% | 34 | 255 | +49.254% |
| 2025-05-02 | 10.1000 | 10.2500 | 10.1000 | 10.2000 | +1.190% | 92 | 255 | +47.059% |
| 2025-05-01 | 9.7700 | 10.0800 | 9.7400 | 10.0800 | +7.807% | 102 | 255 | +48.810% |
| 2025-04-30 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -2.604% | 1 | 153 | +60.428% |
| 2025-04-24 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +12.941% | 3 | 153 | +56.250% |
| 2025-04-23 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +8.696% | 1 | 151 | +76.471% |
| 2025-04-21 | 7.9200 | 8.0500 | 7.7000 | 7.8200 | -11.638% | 143 | 151 | +91.816% |
| 2025-04-15 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | 0.000% | 1 | 210 | +69.492% |
| 2025-04-11 | 8.7500 | 8.8500 | 8.7500 | 8.8500 | +6.884% | 4 | 210 | +69.492% |
| 2025-04-10 | 8.0500 | 8.2800 | 8.0500 | 8.2800 | +18.286% | 36 | 210 | +81.159% |
| 2025-04-09 | 8.0000 | 9.0000 | 7.0000 | 7.0000 | +16.667% | 3 | 241 | +114.286% |
| 2025-04-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.913% | 2 | 238 | +150.000% |
| 2025-04-07 | 5.2000 | 6.3100 | 5.2000 | 6.3100 | +14.727% | 11 | 237 | +137.718% |
| 2025-04-04 | 5.7500 | 5.9500 | 5.4400 | 5.5000 | -12.698% | 146 | 228 | +172.727% |
| 2025-04-03 | 6.5000 | 6.5000 | 6.2000 | 6.3000 | -22.414% | 110 | 156 | +138.095% |
| 2025-03-18 | 8.0500 | 8.1200 | 8.0500 | 8.1200 | -5.581% | 7 | 49 | +84.729% |
| 2025-03-17 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +3.365% | 2 | 53 | +74.419% |
| 2025-02-27 | 8.3500 | 8.3500 | 8.3200 | 8.3200 | +9.474% | 2 | 53 | +80.288% |
| 2025-02-26 | 8.3500 | 8.3500 | 7.6000 | 7.6000 | -8.544% | 2 | 53 | +97.368% |
| 2025-02-18 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | -5.995% | 1 | 53 | +80.505% |
| 2025-02-12 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -1.778% | 1 | 52 | +69.683% |
| 2025-02-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 40 | 53 | +66.667% |
| 2025-02-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.273% | 1 | 33 | +66.667% |
| 2025-02-03 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -2.762% | 2 | 33 | +70.455% |
| 2024-12-17 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +4.023% | 1 | 31 | +65.746% |
| 2024-12-13 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +2.353% | 42 | 30 | +72.414% |
| 2024-12-12 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +7.868% | 1 | 9 | +76.471% |
| 2024-12-10 | 6.3400 | 7.8800 | 6.3400 | 7.8800 | -3.313% | 2 | 10 | +90.355% |
| 2024-12-06 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -2.976% | 2 | 9 | +84.049% |
| 2024-12-05 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -8.197% | 1 | 10 | +78.571% |
| 2024-10-31 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -7.012% | 1 | 9 | +63.934% |
| 2024-10-16 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | -3.529% | 1 | 9 | +52.439% |
| 2024-10-15 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -6.422% | 4 | 9 | +47.059% |
| 2024-10-01 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -1.089% | 3 | 5 | +37.615% |
| 2024-09-27 | 11.0000 | 11.0200 | 11.0000 | 11.0200 | 0.000% | 4 | 2 | +36.116% |