SOXS270115P00030000
SOXS Jan 15 2027 30.00 Put
optionOPRA
EODOct 15, 2026
3.19USD-7.536%(-0.26)1,127Vol1,652OI
SOXS270115P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2.9200 | 3.1900 | 2.5500 | 3.1900 | -7.536% | 1,127 | 568 | 0.000% |
| 2026-10-14 | 3.9300 | 3.9300 | 3.1500 | 3.4500 | -16.262% | 31 | 585 | -7.536% |
| 2026-10-13 | 3.8500 | 4.3100 | 3.6000 | 4.1200 | -4.186% | 402 | 272 | -22.573% |
| 2026-10-12 | 4.9500 | 5.0200 | 4.3000 | 4.3000 | -21.101% | 46 | 282 | -25.814% |
| 2026-10-09 | 5.9500 | 5.9500 | 5.4000 | 5.4500 | -6.678% | 24 | 284 | -41.468% |
| 2026-10-08 | 6.1500 | 6.2800 | 5.6500 | 5.8400 | -11.515% | 29 | 281 | -45.377% |
| 2026-10-07 | 6.7300 | 6.7500 | 6.4000 | 6.6000 | -10.811% | 18 | 275 | -51.667% |
| 2026-10-06 | 7.5000 | 7.5000 | 7.4000 | 7.4000 | -0.404% | 4 | 278 | -56.892% |
| 2026-10-05 | 7.4400 | 7.5500 | 7.2000 | 7.4300 | -7.702% | 41 | 273 | -57.066% |
| 2026-10-02 | 7.9100 | 8.3800 | 7.9100 | 8.0500 | +10.274% | 66 | 272 | -60.373% |
| 2026-10-01 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +4.286% | 3 | 269 | -56.301% |
| 2026-09-30 | 6.4600 | 7.0000 | 6.4600 | 7.0000 | -0.709% | 2 | 282 | -54.429% |
| 2026-09-29 | 6.9000 | 7.3400 | 6.9000 | 7.0500 | +12.800% | 69 | 312 | -54.752% |
| 2026-09-28 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -15.541% | 1 | 313 | -48.960% |
| 2026-09-25 | 7.0000 | 7.5000 | 7.0000 | 7.4000 | +13.846% | 7 | 311 | -56.892% |
| 2026-09-24 | 6.5000 | 6.6700 | 6.5000 | 6.5000 | -6.475% | 5 | 312 | -50.923% |
| 2026-09-23 | 7.2000 | 7.2000 | 6.5000 | 6.9500 | -5.442% | 17 | 345 | -54.101% |
| 2026-09-22 | 6.3100 | 7.3500 | 6.3100 | 7.3500 | +12.557% | 77 | 322 | -56.599% |
| 2026-09-21 | 5.0500 | 6.6100 | 5.0500 | 6.5300 | +43.516% | 60 | 295 | -51.149% |
| 2026-09-18 | 4.1500 | 4.5500 | 4.1000 | 4.5500 | +16.071% | 27 | 298 | -29.890% |
| 2026-09-17 | 3.7500 | 3.9200 | 3.6600 | 3.9200 | +26.452% | 6 | 296 | -18.622% |
| 2026-09-16 | 3.4000 | 3.4500 | 3.1000 | 3.1000 | -3.427% | 5 | 293 | +2.903% |
| 2026-09-14 | 3.7000 | 3.7000 | 3.2100 | 3.2100 | -29.451% | 48 | 272 | -0.623% |
| 2026-09-11 | 4.5000 | 4.6600 | 4.5000 | 4.5500 | -9.901% | 5 | 270 | -29.890% |
| 2026-09-10 | 4.5200 | 5.0500 | 4.1000 | 5.0500 | -3.810% | 3 | 275 | -36.832% |
| 2026-09-09 | 5.0000 | 5.3000 | 5.0000 | 5.2500 | +5.000% | 12 | 264 | -39.238% |
| 2026-09-08 | 3.9000 | 5.0000 | 3.9000 | 5.0000 | +26.263% | 4 | 264 | -36.200% |
| 2026-09-04 | 3.5200 | 4.0000 | 3.5200 | 3.9600 | +21.472% | 12 | 268 | -19.444% |
| 2026-09-03 | 3.2000 | 3.3500 | 3.0500 | 3.2600 | -9.444% | 48 | 242 | -2.147% |
| 2026-09-02 | 3.4900 | 3.6000 | 3.4900 | 3.6000 | 0.000% | 3 | 241 | -11.389% |
| 2026-09-01 | 3.7800 | 3.8000 | 3.6000 | 3.6000 | -31.429% | 47 | 231 | -11.389% |
| 2026-08-27 | 6.0600 | 6.0600 | 5.2500 | 5.2500 | +0.962% | 14 | 223 | -39.238% |
| 2026-08-26 | 5.4000 | 5.4000 | 5.0000 | 5.2000 | +2.161% | 10 | 219 | -38.654% |
| 2026-08-25 | 5.4000 | 5.5000 | 5.0900 | 5.0900 | -2.115% | 43 | 201 | -37.328% |
| 2026-08-24 | 5.3000 | 5.5000 | 5.2000 | 5.2000 | -11.864% | 19 | 211 | -38.654% |
| 2026-08-21 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | -0.840% | 37 | 175 | -45.932% |
| 2026-08-20 | 6.1500 | 6.1500 | 5.9000 | 5.9500 | -8.462% | 81 | 113 | -46.387% |
| 2026-08-19 | 6.2000 | 6.5000 | 6.2000 | 6.5000 | -2.256% | 5 | 120 | -50.923% |
| 2026-08-18 | 7.0000 | 7.0000 | 6.6500 | 6.6500 | -19.394% | 52 | 129 | -52.030% |
| 2026-08-17 | 8.0000 | 8.2500 | 8.0000 | 8.2500 | +10.000% | 12 | 128 | -61.333% |
| 2026-08-14 | 8.1000 | 8.1000 | 7.5000 | 7.5000 | -11.243% | 43 | 87 | -57.467% |
| 2026-08-12 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +5.625% | 1 | 86 | -62.249% |
| 2026-08-11 | 8.1500 | 8.1500 | 8.0000 | 8.0000 | -15.789% | 8 | 84 | -60.125% |
| 2026-08-10 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.062% | 10 | 74 | -66.421% |
| 2026-08-07 | 9.8100 | 9.8100 | 9.7000 | 9.7000 | -2.806% | 41 | 54 | -67.113% |
| 2026-08-06 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +2.887% | 1 | 53 | -68.036% |
| 2026-08-04 | 9.6000 | 9.8000 | 9.6000 | 9.7000 | +26.138% | 4 | 52 | -67.113% |
| 2026-08-03 | 8.0000 | 8.0000 | 7.6900 | 7.6900 | -6.788% | 6 | 52 | -58.518% |
| 2026-07-30 | 8.6000 | 8.8000 | 8.2500 | 8.2500 | +7.143% | 70 | 36 | -61.333% |
| 2026-07-29 | 7.6000 | 7.8000 | 7.6000 | 7.7000 | -5.753% | 21 | 16 | -58.571% |
| 2026-07-28 | 8.1400 | 9.9500 | 8.1400 | 8.1700 | -17.475% | 10 | 18 | -60.955% |
| 2026-07-27 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -12.698% | 3 | 15 | -67.778% |
| 2026-07-21 | 11.4400 | 11.4400 | 11.3400 | 11.3400 | +10.097% | 2 | 13 | -71.869% |
| 2026-07-20 | 10.1400 | 10.3100 | 9.1500 | 10.3000 | -1.905% | 13 | 5 | -69.029% |
| 2026-07-17 | 9.5000 | 10.5000 | 9.5000 | 10.5000 | -59.693% | 12 | 5 | -69.619% |
| 2026-07-06 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | -0.192% | 1 | 278 | -87.754% |
| 2026-06-26 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | +7.011% | 2 | 278 | -87.778% |
| 2026-06-05 | 24.3900 | 24.3900 | 24.3900 | 24.3900 | -2.906% | 2 | 279 | -86.921% |
| 2026-06-02 | 24.9400 | 25.1200 | 24.9400 | 25.1200 | +1.331% | 2 | 278 | -87.301% |
| 2026-05-26 | 24.7900 | 24.7900 | 24.7900 | 24.7900 | +13.611% | 2 | 278 | -87.132% |
| 2026-05-18 | 21.8200 | 21.8200 | 21.8200 | 21.8200 | -1.933% | 1 | 277 | -85.380% |
| 2026-05-08 | 22.2500 | 22.2900 | 22.2200 | 22.2500 | +4.460% | 400 | 78 | -85.663% |
| 2026-05-07 | 21.8500 | 21.8500 | 21.3000 | 21.3000 | -3.182% | 5 | 76 | -85.023% |
| 2026-05-06 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +10.887% | 1 | 77 | -85.500% |
| 2026-05-01 | 20.0000 | 20.0000 | 19.8400 | 19.8400 | +2.798% | 17 | 72 | -83.921% |
| 2026-04-29 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +16.616% | 1 | 73 | -83.472% |
| 2026-04-20 | 16.6000 | 16.6000 | 16.5500 | 16.5500 | +4.088% | 4 | 76 | -80.725% |
| 2026-04-16 | 15.8000 | 15.9000 | 15.8000 | 15.9000 | +2.581% | 10 | 82 | -79.937% |
| 2026-04-15 | 15.8000 | 15.8000 | 15.5000 | 15.5000 | -0.641% | 50 | 82 | -79.419% |
| 2026-04-14 | 15.3500 | 15.6000 | 15.3500 | 15.6000 | +1.828% | 30 | 89 | -79.551% |
| 2026-04-13 | 14.8000 | 15.3200 | 14.8000 | 15.3200 | +3.514% | 11 | 107 | -79.178% |
| 2026-04-10 | 14.4200 | 15.0000 | 14.4200 | 14.8000 | +10.119% | 14 | 117 | -78.446% |
| 2026-04-08 | 13.2400 | 13.4400 | 12.9300 | 13.4400 | +14.970% | 6 | 125 | -76.265% |
| 2026-04-02 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | +1.741% | 1 | 125 | -72.712% |
| 2026-04-01 | 10.7800 | 11.5400 | 10.7800 | 11.4900 | +23.548% | 19 | 125 | -72.237% |
| 2026-03-30 | 9.2400 | 9.3000 | 9.2400 | 9.3000 | -11.848% | 2 | 124 | -65.699% |
| 2026-03-27 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +1.638% | 1 | 124 | -69.763% |
| 2026-03-26 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -8.385% | 1 | 123 | -69.268% |
| 2026-03-25 | 11.2700 | 11.3300 | 11.2700 | 11.3300 | +7.190% | 2 | 123 | -71.845% |
| 2026-03-23 | 10.8200 | 10.8200 | 10.5700 | 10.5700 | -6.377% | 4 | 121 | -69.820% |
| 2026-03-16 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -3.173% | 1 | 117 | -71.745% |
| 2026-03-11 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | +0.517% | 10 | 117 | -72.642% |
| 2026-03-10 | 12.0000 | 12.0000 | 11.1000 | 11.6000 | +10.476% | 99 | 107 | -72.500% |
| 2026-03-09 | 11.0900 | 11.0900 | 10.5000 | 10.5000 | +2.941% | 6 | 16 | -69.619% |
| 2026-03-06 | 11.1300 | 11.1300 | 10.2000 | 10.2000 | -62.292% | 18 | 18 | -68.725% |
| 2025-12-05 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | +4.642% | 2 | 143 | -88.207% |
| 2025-11-20 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | -1.336% | 10 | 141 | -87.660% |
| 2025-10-10 | 26.3900 | 26.3900 | 26.0600 | 26.2000 | +9.578% | 3 | 151 | -87.824% |
| 2025-07-08 | 24.1000 | 24.1000 | 23.9100 | 23.9100 | -0.167% | 4 | 148 | -86.658% |
| 2025-07-03 | 23.7500 | 23.9500 | 23.7500 | 23.9500 | +1.268% | 2 | 145 | -86.681% |
| 2025-06-27 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | +0.127% | 10 | 145 | -86.512% |
| 2025-06-26 | 23.6200 | 23.6200 | 23.6200 | 23.6200 | +0.511% | 1 | 135 | -86.494% |
| 2025-06-25 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | 0.000% | 1 | 136 | -86.426% |
| 2025-06-24 | 23.4500 | 23.5000 | 23.4500 | 23.5000 | +1.293% | 2 | 136 | -86.426% |
| 2025-06-18 | 23.3000 | 23.3000 | 23.2000 | 23.2000 | +0.433% | 4 | 136 | -86.250% |
| 2025-06-12 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +2.212% | 2 | 136 | -86.190% |
| 2025-06-09 | 22.8000 | 23.3700 | 22.4300 | 22.6000 | +5.019% | 216 | 136 | -85.885% |
| 2025-06-03 | 21.7900 | 21.7900 | 21.4500 | 21.5200 | +3.761% | 7 | 29 | -85.177% |
| 2025-06-02 | 20.7400 | 20.7400 | 20.7400 | 20.7400 | -3.981% | 1 | 29 | -84.619% |
| 2025-05-30 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -1.818% | 4 | 30 | -85.231% |
| 2025-05-29 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 0.000% | 2 | 31 | -85.500% |
| 2025-05-28 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +0.503% | 2 | 33 | -85.500% |
| 2025-05-15 | 21.8900 | 21.8900 | 21.8900 | 21.8900 | +0.413% | 1 | 35 | -85.427% |
| 2025-05-13 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +5.825% | 2 | 34 | -85.367% |
| 2025-05-12 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +13.374% | 10 | 36 | -84.515% |
| 2025-04-28 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | -0.710% | 1 | 26 | -82.444% |
| 2025-04-11 | 16.6000 | 18.3000 | 16.6000 | 18.3000 | +6.706% | 8 | 25 | -82.568% |
| 2025-04-10 | 17.5000 | 17.5000 | 16.8000 | 17.1500 | +7.930% | 3 | 23 | -81.399% |
| 2025-04-09 | 13.2000 | 16.0000 | 13.2000 | 15.8900 | +20.379% | 4 | 24 | -79.924% |
| 2025-04-08 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -2.941% | 1 | 22 | -75.833% |
| 2025-04-07 | 11.6500 | 13.6000 | 11.6500 | 13.6000 | +5.837% | 23 | 22 | -76.544% |
| 2025-04-04 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -13.176% | 4 | 22 | -75.175% |
| 2025-04-02 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -4.823% | 2 | 20 | -78.446% |
| 2025-03-28 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +4.013% | 2 | 20 | -79.486% |
| 2025-03-27 | 15.2000 | 15.3000 | 14.9500 | 14.9500 | -5.380% | 4 | 19 | -78.662% |
| 2025-03-21 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -1.250% | 2 | 17 | -79.810% |
| 2025-03-20 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +2.564% | 1 | 17 | -80.063% |
| 2025-03-13 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +2.632% | 6 | 17 | -79.551% |
| 2025-03-12 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +1.604% | 6 | 17 | -79.013% |
| 2025-03-07 | 15.5800 | 15.5800 | 14.9600 | 14.9600 | -3.484% | 40 | 17 | -78.676% |
| 2025-03-06 | 15.8000 | 15.8500 | 15.5000 | 15.5000 | -2.208% | 22 | 1 | -79.419% |
| 2025-03-03 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -4.114% | 2 | 1 | -79.874% |
| 2025-01-29 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | -2.765% | 2 | 2 | -80.702% |
| 2025-01-28 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 0.000% | 1 | 1 | -81.235% |