SOXS270115P00022000
SOXS Jan 15 2027 22.00 Put
optionOPRA
EODOct 14, 2026
1.12USD-40.741%(-0.77)27Vol96OI
SOXS270115P00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1.2500 | 1.2500 | 1.0500 | 1.1200 | -40.741% | 27 | 75 | 0.000% |
| 2026-10-09 | 2.1600 | 2.1600 | 1.8900 | 1.8900 | -16.000% | 23 | 72 | -40.741% |
| 2026-10-08 | 2.2200 | 2.2500 | 2.2200 | 2.2500 | -6.250% | 2 | 70 | -50.222% |
| 2026-10-07 | 2.3000 | 2.4000 | 2.3000 | 2.4000 | -21.311% | 16 | 54 | -53.333% |
| 2026-10-05 | 3.1300 | 3.1300 | 3.0500 | 3.0500 | -14.804% | 2 | 54 | -63.279% |
| 2026-10-02 | 3.5000 | 3.5800 | 3.5000 | 3.5800 | +24.739% | 4 | 52 | -68.715% |
| 2026-10-01 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +0.702% | 2 | 50 | -60.976% |
| 2026-09-30 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +14.000% | 1 | 50 | -60.702% |
| 2026-09-28 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.846% | 1 | 49 | -55.200% |
| 2026-09-21 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +62.500% | 1 | 49 | -56.923% |
| 2026-09-18 | 1.4000 | 1.6000 | 1.4000 | 1.6000 | +16.788% | 7 | 45 | -30.000% |
| 2026-09-01 | 1.3400 | 1.5300 | 1.2800 | 1.3700 | -19.412% | 43 | 38 | -18.248% |
| 2026-08-31 | 1.7300 | 1.7700 | 1.6400 | 1.7000 | -28.270% | 46 | 25 | -34.118% |
| 2026-08-28 | 1.9000 | 2.6200 | 1.9000 | 2.3700 | +6.278% | 30 | 31 | -52.743% |
| 2026-08-25 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +2.294% | 30 | 1 | -49.776% |
| 2026-08-24 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | -37.714% | 2 | 1 | -48.624% |
| 2026-08-18 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -10.256% | 1 | 1 | -68.000% |
| 2026-08-17 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -76.647% | 1 | 0 | -71.282% |
| 2026-06-01 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -1.765% | 1 | 265 | -93.293% |
| 2026-05-29 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +11.549% | 1 | 265 | -93.412% |
| 2026-05-20 | 15.2000 | 15.2400 | 15.2000 | 15.2400 | +3.252% | 2 | 265 | -92.651% |
| 2026-05-08 | 14.8000 | 14.8000 | 14.7000 | 14.7600 | +3.871% | 279 | 125 | -92.412% |
| 2026-05-07 | 14.2000 | 14.2100 | 14.1700 | 14.2100 | +16.000% | 240 | 7 | -92.118% |
| 2026-04-30 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +20.571% | 4 | 7 | -90.857% |
| 2026-04-20 | 10.2000 | 10.2000 | 10.1600 | 10.1600 | +1.600% | 2 | 7 | -88.976% |
| 2026-04-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +7.643% | 1 | 7 | -88.800% |
| 2026-04-14 | 9.3000 | 9.3000 | 9.2900 | 9.2900 | +3.222% | 6 | 6 | -87.944% |
| 2026-04-13 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -50.847% | 1 | 1 | -87.556% |
| 2025-10-06 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | +4.629% | 5 | 347 | -93.883% |
| 2025-09-24 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +14.529% | 8 | 352 | -93.600% |
| 2025-06-09 | 15.1300 | 15.2800 | 15.0800 | 15.2800 | +6.928% | 12 | 345 | -92.670% |
| 2025-05-22 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | -1.787% | 1 | 349 | -92.162% |
| 2025-05-20 | 14.7000 | 14.7000 | 14.5200 | 14.5500 | -2.349% | 10 | 349 | -92.302% |
| 2025-05-19 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +2.405% | 1 | 344 | -92.483% |
| 2025-05-13 | 14.5500 | 14.5500 | 14.5000 | 14.5500 | +12.355% | 36 | 344 | -92.302% |
| 2025-05-09 | 12.9000 | 12.9500 | 12.9000 | 12.9500 | +8.007% | 4 | 326 | -91.351% |
| 2025-05-07 | 12.3000 | 12.3000 | 11.9900 | 11.9900 | -3.695% | 5 | 326 | -90.659% |
| 2025-05-06 | 14.4500 | 14.4500 | 12.0500 | 12.4500 | +0.810% | 116 | 323 | -91.004% |
| 2025-05-05 | 12.3000 | 12.5500 | 12.1500 | 12.3500 | -1.984% | 282 | 269 | -90.931% |
| 2025-05-02 | 12.7500 | 12.7500 | 12.4000 | 12.6000 | +7.234% | 190 | 134 | -91.111% |
| 2025-04-24 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +5.856% | 1 | 90 | -90.468% |
| 2025-04-23 | 11.2000 | 11.2000 | 10.9500 | 11.1000 | +10.228% | 10 | 91 | -89.910% |
| 2025-04-09 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +20.167% | 7 | 83 | -88.878% |
| 2025-04-07 | 7.3700 | 8.3800 | 7.3700 | 8.3800 | -14.051% | 11 | 76 | -86.635% |
| 2025-03-25 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -2.500% | 1 | 86 | -88.513% |
| 2025-03-06 | 9.8500 | 10.0000 | 9.7500 | 10.0000 | +1.523% | 92 | 39 | -88.800% |
| 2025-03-03 | 9.7000 | 9.8500 | 9.7000 | 9.8500 | -10.860% | 2 | 39 | -88.629% |
| 2025-02-07 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -0.450% | 4 | 39 | -89.864% |
| 2025-02-06 | 10.8000 | 11.2000 | 10.8000 | 11.1000 | +4.717% | 54 | 38 | -89.910% |
| 2025-01-28 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -2.033% | 2 | 15 | -89.434% |
| 2025-01-27 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -5.088% | 10 | 15 | -89.649% |
| 2024-11-14 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +3.636% | 1 | 5 | -90.175% |
| 2024-11-01 | 11.5000 | 11.5000 | 11.0000 | 11.0000 | -1.786% | 4 | 4 | -89.818% |
| 2024-10-31 | 11.2500 | 11.2500 | 11.2000 | 11.2000 | -22.491% | 3 | 3 | -90.000% |
| 2024-09-19 | 12.5000 | 14.4500 | 12.5000 | 14.4500 | 0.000% | 3 | 1 | -92.249% |