SOXS270115P00023000
SOXS Jan 15 2027 23.00 Put
optionOPRA
EODOct 15, 2026
1.01USD-26.812%(-0.37)8Vol88OI
SOXS270115P00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.0200 | 1.0600 | 1.0100 | 1.0100 | -26.812% | 8 | 91 | 0.000% |
| 2026-10-14 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | -0.719% | 2 | 89 | -26.812% |
| 2026-10-13 | 1.5000 | 1.5000 | 1.3500 | 1.3900 | -18.235% | 3 | 89 | -27.338% |
| 2026-10-12 | 2.0000 | 2.0000 | 1.7000 | 1.7000 | -62.222% | 2 | 88 | -40.588% |
| 2026-10-02 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +28.571% | 1 | 87 | -77.556% |
| 2026-10-01 | 3.2000 | 3.5000 | 3.2000 | 3.5000 | +165.152% | 7 | 82 | -71.143% |
| 2026-09-15 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +5.600% | 10 | 90 | -23.485% |
| 2026-09-14 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -17.763% | 5 | 85 | -19.200% |
| 2026-09-02 | 1.4900 | 1.6000 | 1.4500 | 1.5200 | -3.797% | 8 | 89 | -33.553% |
| 2026-09-01 | 1.5700 | 1.6800 | 1.5100 | 1.5800 | -16.842% | 42 | 73 | -36.076% |
| 2026-08-31 | 1.9600 | 1.9800 | 1.8700 | 1.9000 | -22.764% | 16 | 70 | -46.842% |
| 2026-08-26 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -7.170% | 1 | 74 | -58.943% |
| 2026-08-25 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +7.724% | 15 | 89 | -61.887% |
| 2026-08-24 | 2.6000 | 2.6000 | 2.4600 | 2.4600 | -27.003% | 35 | 81 | -58.943% |
| 2026-08-19 | 3.3200 | 3.3700 | 3.3200 | 3.3700 | -3.714% | 6 | 86 | -70.030% |
| 2026-08-18 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -21.348% | 12 | 87 | -71.143% |
| 2026-08-13 | 4.6000 | 4.8200 | 4.4500 | 4.4500 | -7.292% | 6 | 85 | -77.303% |
| 2026-08-12 | 4.8000 | 4.8000 | 4.6500 | 4.8000 | +5.263% | 10 | 82 | -78.958% |
| 2026-08-11 | 4.6700 | 4.6700 | 4.4000 | 4.5600 | -20.000% | 22 | 75 | -77.851% |
| 2026-08-07 | 5.8000 | 5.8000 | 5.5500 | 5.7000 | -5.000% | 8 | 70 | -82.281% |
| 2026-08-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.975% | 1 | 69 | -83.167% |
| 2026-08-04 | 5.8000 | 6.5200 | 5.6500 | 6.5200 | +38.723% | 57 | 43 | -84.509% |
| 2026-07-30 | 5.1700 | 5.1700 | 4.7000 | 4.7000 | +17.500% | 26 | 36 | -78.511% |
| 2026-07-29 | 4.5000 | 4.5000 | 4.0000 | 4.0000 | -13.978% | 19 | 20 | -74.750% |
| 2026-07-28 | 5.0500 | 5.5000 | 4.6500 | 4.6500 | -75.080% | 22 | 0 | -78.280% |
| 2026-07-07 | 18.6600 | 18.6600 | 18.6600 | 18.6600 | -5.038% | 1 | 411 | -94.587% |
| 2026-06-18 | 19.9000 | 19.9000 | 19.6500 | 19.6500 | +13.847% | 11 | 420 | -94.860% |
| 2026-05-26 | 17.2600 | 17.2600 | 17.2600 | 17.2600 | +6.675% | 8 | 420 | -94.148% |
| 2026-05-20 | 16.1000 | 16.1800 | 16.1000 | 16.1800 | +1.062% | 4 | 418 | -93.758% |
| 2026-05-18 | 16.0100 | 16.0100 | 16.0100 | 16.0100 | -2.734% | 1 | 418 | -93.691% |
| 2026-05-11 | 16.3500 | 16.4600 | 16.3500 | 16.4600 | +4.177% | 2 | 417 | -93.864% |
| 2026-05-08 | 15.7000 | 15.8000 | 15.5500 | 15.8000 | +5.123% | 372 | 231 | -93.608% |
| 2026-05-07 | 15.1000 | 15.1300 | 15.0300 | 15.0300 | +13.178% | 442 | 16 | -93.280% |
| 2026-04-30 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | +22.963% | 5 | 11 | -92.395% |
| 2026-04-17 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +17.775% | 1 | 11 | -90.648% |
| 2026-04-10 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -56.602% | 10 | 10 | -88.986% |
| 2026-01-21 | 21.1300 | 21.2300 | 21.1300 | 21.1300 | +5.387% | 8 | 17 | -95.220% |
| 2025-12-05 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | +2.821% | 1 | 16 | -94.963% |
| 2025-11-07 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +0.827% | 6 | 15 | -94.821% |
| 2025-10-06 | 19.3400 | 19.3400 | 19.3400 | 19.3400 | +5.109% | 6 | 15 | -94.778% |
| 2025-09-18 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +10.180% | 1 | 15 | -94.511% |
| 2025-06-12 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +4.050% | 1 | 15 | -93.952% |
| 2025-06-09 | 16.0100 | 16.3200 | 15.9800 | 16.0500 | 0.000% | 196 | 14 | -93.707% |
| 2025-06-06 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +4.902% | 10 | 98 | -93.707% |
| 2025-05-22 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +5.155% | 1 | 103 | -93.399% |
| 2025-05-12 | 14.7000 | 14.7000 | 14.5500 | 14.5500 | +7.778% | 2 | 102 | -93.058% |
| 2025-05-09 | 13.9000 | 13.9000 | 13.5000 | 13.5000 | -1.460% | 68 | 101 | -92.519% |
| 2025-05-08 | 13.6500 | 13.8500 | 13.6000 | 13.7000 | +7.451% | 14 | 84 | -92.628% |
| 2025-05-07 | 13.2000 | 13.2000 | 12.7500 | 12.7500 | -1.923% | 2 | 77 | -92.078% |
| 2025-05-06 | 13.0000 | 13.1500 | 13.0000 | 13.0000 | -2.256% | 8 | 76 | -92.231% |
| 2025-05-05 | 13.1500 | 13.3500 | 13.1500 | 13.3000 | -1.845% | 92 | 72 | -92.406% |
| 2025-05-02 | 13.4000 | 13.5500 | 13.4000 | 13.5500 | +25.463% | 4 | 27 | -92.546% |
| 2025-04-21 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -6.331% | 1 | 26 | -90.648% |
| 2025-04-09 | 10.6100 | 11.5300 | 10.6100 | 11.5300 | +42.346% | 9 | 26 | -91.240% |
| 2025-04-08 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -0.613% | 2 | 25 | -87.531% |
| 2025-04-07 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -14.211% | 4 | 25 | -87.607% |
| 2025-04-01 | 9.3400 | 9.5000 | 9.3400 | 9.5000 | -9.091% | 2 | 29 | -89.368% |
| 2025-03-31 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +4.500% | 5 | 29 | -90.335% |
| 2025-03-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -11.504% | 1 | 29 | -89.900% |
| 2025-03-24 | 11.6700 | 11.6700 | 11.2600 | 11.3000 | +0.444% | 3 | 29 | -91.062% |
| 2025-03-17 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +7.143% | 1 | 29 | -91.022% |
| 2025-03-13 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +0.962% | 1 | 28 | -90.381% |
| 2025-03-06 | 10.0200 | 10.5000 | 10.0200 | 10.4000 | -0.952% | 3 | 28 | -90.288% |
| 2025-02-28 | 10.5500 | 10.5500 | 10.5000 | 10.5000 | +0.962% | 6 | 28 | -90.381% |
| 2025-02-27 | 10.3700 | 10.7000 | 10.3700 | 10.4000 | -11.111% | 9 | 25 | -90.288% |
| 2025-02-06 | 11.8500 | 11.9000 | 11.6500 | 11.7000 | +12.717% | 32 | 16 | -91.368% |
| 2024-12-13 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -14.498% | 2 | 1 | -90.270% |
| 2024-12-06 | 12.1400 | 12.1400 | 12.1400 | 12.1400 | 0.000% | 2 | 1 | -91.680% |