SOXS270115P00025000
SOXS Jan 15 2027 25.00 Put
optionOPRA
EODOct 15, 2026
1.44USD-20.000%(-0.36)51Vol530OI
SOXS270115P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.7000 | 1.7000 | 1.3000 | 1.4400 | -20.000% | 51 | 514 | 0.000% |
| 2026-10-14 | 1.9700 | 1.9700 | 1.8000 | 1.8000 | -18.182% | 51 | 541 | -20.000% |
| 2026-10-13 | 2.0000 | 2.2000 | 1.8500 | 2.2000 | -3.084% | 34 | 541 | -34.545% |
| 2026-10-12 | 2.4200 | 2.4200 | 2.2600 | 2.2700 | -23.311% | 18 | 531 | -36.564% |
| 2026-10-09 | 3.2000 | 3.2500 | 2.9600 | 2.9600 | -7.500% | 11 | 529 | -51.351% |
| 2026-10-08 | 3.2500 | 3.3500 | 3.2000 | 3.2000 | -17.949% | 19 | 528 | -55.000% |
| 2026-10-07 | 3.9000 | 3.9000 | 3.8300 | 3.9000 | -13.333% | 35 | 561 | -63.077% |
| 2026-10-06 | 4.6500 | 4.6500 | 4.5000 | 4.5000 | -1.961% | 5 | 561 | -68.000% |
| 2026-10-05 | 4.7400 | 4.7500 | 4.5900 | 4.5900 | -5.361% | 5 | 562 | -68.627% |
| 2026-10-02 | 5.0000 | 5.3000 | 4.8500 | 4.8500 | +6.593% | 108 | 481 | -70.309% |
| 2026-10-01 | 4.0000 | 4.5700 | 4.0000 | 4.5500 | +12.346% | 25 | 478 | -68.352% |
| 2026-09-30 | 4.2300 | 4.2300 | 4.0500 | 4.0500 | -4.706% | 4 | 480 | -64.444% |
| 2026-09-29 | 4.1500 | 4.5000 | 4.1500 | 4.2500 | +6.250% | 14 | 485 | -66.118% |
| 2026-09-28 | 4.1000 | 4.1500 | 3.8200 | 4.0000 | -11.111% | 17 | 477 | -64.000% |
| 2026-09-25 | 4.3500 | 4.7000 | 4.3500 | 4.5000 | +12.500% | 7 | 477 | -68.000% |
| 2026-09-24 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -6.977% | 3 | 482 | -64.000% |
| 2026-09-23 | 4.3800 | 4.3800 | 4.0000 | 4.3000 | -7.328% | 15 | 485 | -66.512% |
| 2026-09-22 | 4.3500 | 4.6400 | 4.2000 | 4.6400 | +28.889% | 41 | 476 | -68.966% |
| 2026-09-21 | 3.0600 | 4.0000 | 2.9900 | 3.6000 | +46.939% | 115 | 374 | -60.000% |
| 2026-09-18 | 2.3800 | 2.4500 | 2.3700 | 2.4500 | +25.000% | 159 | 249 | -41.224% |
| 2026-09-17 | 2.0000 | 2.0800 | 1.9600 | 1.9600 | +22.500% | 62 | 232 | -26.531% |
| 2026-09-16 | 1.9000 | 1.9100 | 1.6000 | 1.6000 | -11.602% | 52 | 200 | -10.000% |
| 2026-09-15 | 1.7800 | 1.8300 | 1.7800 | 1.8100 | +1.117% | 30 | 230 | -20.442% |
| 2026-09-14 | 1.9000 | 1.9000 | 1.7900 | 1.7900 | -34.909% | 3 | 232 | -19.553% |
| 2026-09-10 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -11.290% | 1 | 232 | -47.636% |
| 2026-09-08 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +36.564% | 1 | 239 | -53.548% |
| 2026-09-04 | 2.2000 | 2.2700 | 2.1500 | 2.2700 | +21.390% | 10 | 233 | -36.564% |
| 2026-09-03 | 1.7000 | 1.8700 | 1.7000 | 1.8700 | -4.592% | 7 | 226 | -22.995% |
| 2026-09-02 | 2.4800 | 2.4800 | 1.8000 | 1.9600 | -20.968% | 12 | 228 | -26.531% |
| 2026-08-31 | 2.7500 | 2.7500 | 2.4800 | 2.4800 | -23.220% | 23 | 215 | -41.935% |
| 2026-08-28 | 3.1000 | 3.4700 | 2.8000 | 3.2300 | -2.121% | 50 | 204 | -55.418% |
| 2026-08-27 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +3.774% | 30 | 174 | -56.364% |
| 2026-08-26 | 3.1800 | 3.2400 | 3.1100 | 3.1800 | +0.315% | 20 | 163 | -54.717% |
| 2026-08-25 | 3.4000 | 3.7000 | 3.1100 | 3.1700 | -0.938% | 30 | 134 | -54.574% |
| 2026-08-24 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -15.789% | 21 | 134 | -55.000% |
| 2026-08-21 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +4.683% | 20 | 114 | -62.105% |
| 2026-08-20 | 4.0000 | 4.0000 | 3.6300 | 3.6300 | -9.250% | 25 | 104 | -60.331% |
| 2026-08-19 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | -10.112% | 2 | 102 | -64.000% |
| 2026-08-18 | 4.5800 | 4.5800 | 4.4500 | 4.4500 | -19.820% | 4 | 99 | -67.640% |
| 2026-08-17 | 5.5000 | 5.5800 | 5.5000 | 5.5500 | +4.717% | 11 | 90 | -74.054% |
| 2026-08-14 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -7.018% | 4 | 90 | -72.830% |
| 2026-08-13 | 5.5900 | 5.9000 | 5.4900 | 5.7000 | -0.697% | 12 | 78 | -74.737% |
| 2026-08-12 | 6.0200 | 6.2500 | 5.7200 | 5.7400 | +8.302% | 44 | 85 | -74.913% |
| 2026-08-11 | 7.3000 | 7.3000 | 5.3000 | 5.3000 | -11.667% | 3 | 85 | -72.830% |
| 2026-08-10 | 6.5000 | 7.0000 | 6.0000 | 6.0000 | -10.448% | 76 | 79 | -76.000% |
| 2026-08-07 | 6.9000 | 6.9000 | 6.7000 | 6.7000 | +0.752% | 46 | 44 | -78.507% |
| 2026-08-06 | 6.5000 | 6.9000 | 6.5000 | 6.6500 | -10.135% | 65 | 49 | -78.346% |
| 2026-08-05 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -3.268% | 1 | 48 | -80.541% |
| 2026-08-04 | 7.0000 | 7.6500 | 6.3500 | 7.6500 | +29.661% | 44 | 7 | -81.176% |
| 2026-07-31 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +11.321% | 1 | 6 | -75.593% |
| 2026-07-30 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +4.950% | 5 | 2 | -72.830% |
| 2026-07-29 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -32.667% | 1 | 2 | -71.485% |
| 2026-07-27 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -7.975% | 1 | 1 | -80.800% |
| 2026-07-22 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -62.216% | 1 | 1 | -82.331% |
| 2026-07-01 | 21.5000 | 21.5700 | 21.5000 | 21.5700 | +7.688% | 14 | 1,823 | -93.324% |
| 2026-06-02 | 20.0300 | 20.0300 | 20.0300 | 20.0300 | +1.675% | 1 | 1,823 | -92.811% |
| 2026-05-28 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +1.285% | 2 | 1,824 | -92.690% |
| 2026-05-27 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | +4.852% | 2 | 1,824 | -92.596% |
| 2026-05-11 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +5.698% | 5 | 1,829 | -92.237% |
| 2026-05-08 | 17.4500 | 17.6500 | 17.4000 | 17.5500 | +5.342% | 2,338 | 704 | -91.795% |
| 2026-05-07 | 17.0000 | 17.0000 | 16.6500 | 16.6600 | -1.128% | 1,232 | 88 | -91.357% |
| 2026-05-06 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +12.333% | 3 | 85 | -91.454% |
| 2026-04-30 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +8.696% | 2 | 85 | -90.400% |
| 2026-04-23 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +3.759% | 1 | 85 | -89.565% |
| 2026-04-22 | 13.2500 | 13.3500 | 13.1000 | 13.3000 | +6.400% | 4 | 85 | -89.173% |
| 2026-04-20 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +0.806% | 5 | 90 | -88.480% |
| 2026-04-17 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +5.983% | 1 | 90 | -88.387% |
| 2026-04-16 | 11.6500 | 11.7000 | 11.6500 | 11.7000 | -0.426% | 6 | 90 | -87.692% |
| 2026-04-15 | 11.6000 | 11.7500 | 11.5500 | 11.7500 | +5.381% | 157 | 94 | -87.745% |
| 2026-04-14 | 11.4000 | 11.5000 | 11.1500 | 11.1500 | -1.589% | 13 | 228 | -87.085% |
| 2026-04-13 | 10.8700 | 11.3300 | 10.6500 | 11.3300 | +5.395% | 16 | 241 | -87.290% |
| 2026-04-10 | 10.6000 | 11.0000 | 10.5300 | 10.7500 | +5.392% | 10 | 244 | -86.605% |
| 2026-04-09 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +6.918% | 3 | 247 | -85.882% |
| 2026-04-08 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | +14.663% | 1 | 250 | -84.906% |
| 2026-04-06 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +0.362% | 1 | 250 | -82.692% |
| 2026-04-01 | 8.3000 | 8.4500 | 8.0700 | 8.2900 | +23.731% | 36 | 250 | -82.630% |
| 2026-03-31 | 7.1000 | 7.1000 | 6.6000 | 6.7000 | -7.586% | 5 | 240 | -78.507% |
| 2026-03-27 | 7.2000 | 7.2500 | 7.2000 | 7.2500 | -3.075% | 6 | 235 | -80.138% |
| 2026-03-26 | 7.7500 | 7.8000 | 7.4800 | 7.4800 | -6.500% | 10 | 234 | -80.749% |
| 2026-03-25 | 7.9500 | 8.0000 | 7.8000 | 8.0000 | +3.896% | 3 | 229 | -82.000% |
| 2026-03-20 | 7.8000 | 7.8000 | 7.7000 | 7.7000 | -0.517% | 2 | 228 | -81.299% |
| 2026-03-19 | 7.6500 | 7.7400 | 7.5500 | 7.7400 | -3.851% | 9 | 226 | -81.395% |
| 2026-03-18 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +0.625% | 1 | 217 | -82.112% |
| 2026-03-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +5.263% | 1 | 216 | -82.000% |
| 2026-03-13 | 7.9000 | 7.9000 | 7.5000 | 7.6000 | -4.403% | 139 | 215 | -81.053% |
| 2026-03-12 | 8.4000 | 8.4000 | 7.8000 | 7.9500 | -5.470% | 19 | 76 | -81.887% |
| 2026-03-11 | 8.6000 | 8.6500 | 8.2400 | 8.4100 | -61.773% | 59 | 57 | -82.878% |
| 2025-12-19 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -0.722% | 5 | 1,624 | -93.455% |
| 2025-12-05 | 22.1600 | 22.1600 | 22.1600 | 22.1600 | +3.310% | 7 | 1,619 | -93.502% |
| 2025-10-16 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +1.036% | 1 | 1,619 | -93.287% |
| 2025-10-06 | 21.3500 | 21.3500 | 21.2300 | 21.2300 | +6.952% | 10 | 1,618 | -93.217% |
| 2025-09-16 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | +5.305% | 1 | 1,618 | -92.746% |
| 2025-09-04 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -1.154% | 1 | 1,618 | -92.361% |
| 2025-09-02 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | -0.780% | 10 | 1,618 | -92.449% |
| 2025-08-19 | 19.2200 | 19.2200 | 19.2200 | 19.2200 | +3.612% | 91 | 1,628 | -92.508% |
| 2025-08-06 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -3.486% | 4 | 1,719 | -92.237% |
| 2025-07-09 | 19.0900 | 19.2200 | 19.0900 | 19.2200 | +1.963% | 2 | 1,715 | -92.508% |
| 2025-07-02 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | +5.899% | 10 | 1,715 | -92.361% |
| 2025-06-09 | 17.9000 | 17.9100 | 17.8000 | 17.8000 | +4.094% | 80 | 1,712 | -91.910% |
| 2025-05-22 | 16.2500 | 17.1000 | 16.2500 | 17.1000 | +2.273% | 2 | 1,741 | -91.579% |
| 2025-05-12 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | +15.709% | 1 | 1,741 | -91.388% |
| 2025-05-07 | 15.0500 | 15.0500 | 14.4500 | 14.4500 | -1.701% | 6 | 1,740 | -90.035% |
| 2025-05-06 | 14.7000 | 14.8000 | 14.3000 | 14.7000 | +1.379% | 36 | 1,739 | -90.204% |
| 2025-04-25 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +1.045% | 2 | 1,721 | -90.069% |
| 2025-04-24 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +13.618% | 4 | 1,721 | -89.965% |
| 2025-04-16 | 13.0700 | 13.0700 | 12.4000 | 12.6300 | -3.588% | 307 | 1,725 | -88.599% |
| 2025-04-10 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +4.800% | 1 | 1,520 | -89.008% |
| 2025-04-09 | 12.0000 | 12.5000 | 12.0000 | 12.5000 | +33.690% | 12 | 1,520 | -88.480% |
| 2025-04-07 | 9.2700 | 10.2000 | 9.2700 | 9.3500 | +3.889% | 48 | 1,514 | -84.599% |
| 2025-04-04 | 8.6600 | 9.0000 | 8.6600 | 9.0000 | -13.462% | 106 | 1,562 | -84.000% |
| 2025-04-03 | 10.2000 | 10.4000 | 10.2000 | 10.4000 | -0.574% | 7 | 1,610 | -86.154% |
| 2025-04-01 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | -15.645% | 1 | 1,612 | -86.233% |
| 2025-03-24 | 12.3500 | 12.4300 | 12.3500 | 12.4000 | +5.983% | 40 | 1,613 | -88.387% |
| 2025-03-21 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +2.362% | 2 | 1,573 | -87.692% |
| 2025-03-20 | 11.6300 | 11.6300 | 11.3700 | 11.4300 | -10.212% | 101 | 1,573 | -87.402% |
| 2025-03-19 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | +5.643% | 1 | 1,472 | -88.688% |
| 2025-03-12 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +6.074% | 1 | 1,471 | -88.050% |
| 2025-03-11 | 10.2000 | 11.3600 | 10.2000 | 11.3600 | -1.045% | 10 | 1,471 | -87.324% |
| 2025-03-06 | 12.2500 | 12.2500 | 10.9200 | 11.4800 | -4.333% | 302 | 1,466 | -87.456% |
| 2025-03-04 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 1 | 1,165 | -88.000% |
| 2025-02-28 | 12.0100 | 12.0100 | 12.0000 | 12.0000 | -1.639% | 402 | 1,164 | -88.000% |
| 2025-02-27 | 12.3200 | 12.3200 | 12.2000 | 12.2000 | -3.175% | 201 | 963 | -88.197% |
| 2025-01-28 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -13.043% | 1 | 762 | -88.571% |
| 2025-01-22 | 14.4900 | 14.4900 | 14.4900 | 14.4900 | +13.826% | 4 | 761 | -90.062% |
| 2025-01-08 | 12.9900 | 12.9900 | 12.7300 | 12.7300 | +2.661% | 301 | 464 | -88.688% |
| 2024-12-19 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -2.745% | 2 | 464 | -88.387% |
| 2024-12-13 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -0.391% | 2 | 462 | -88.706% |
| 2024-12-06 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +11.401% | 2 | 461 | -88.750% |
| 2024-11-27 | 13.0000 | 13.0000 | 11.4900 | 11.4900 | -3.283% | 5 | 456 | -87.467% |
| 2024-11-19 | 12.0200 | 12.1600 | 11.8800 | 11.8800 | -6.457% | 48 | 456 | -87.879% |
| 2024-11-15 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -5.576% | 10 | 408 | -88.661% |
| 2024-11-06 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -2.395% | 2 | 403 | -89.294% |
| 2024-09-27 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | -2.408% | 400 | 401 | -89.550% |
| 2024-09-18 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | -8.608% | 200 | 201 | -89.802% |
| 2024-09-17 | 14.4500 | 15.4500 | 14.4500 | 15.4500 | 0.000% | 2 | 1 | -90.680% |