SOXS270115P00035000
SOXS Jan 15 2027 35.00 Put
optionOPRA
EODOct 15, 2026
5.38USD-6.435%(-0.37)22Vol184OI
SOXS270115P00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.5000 | 5.3800 | 4.3500 | 5.3800 | -6.435% | 22 | 197 | 0.000% |
| 2026-10-14 | 6.1000 | 6.1000 | 5.7500 | 5.7500 | -14.179% | 46 | 234 | -6.435% |
| 2026-10-13 | 6.3300 | 6.7000 | 6.0000 | 6.7000 | -4.965% | 85 | 219 | -19.701% |
| 2026-10-12 | 7.9100 | 7.9100 | 7.0300 | 7.0500 | -15.569% | 36 | 192 | -23.688% |
| 2026-10-09 | 8.7500 | 8.7500 | 8.3500 | 8.3500 | -4.023% | 25 | 198 | -35.569% |
| 2026-10-08 | 8.8500 | 8.8500 | 8.7000 | 8.7000 | -11.043% | 13 | 197 | -38.161% |
| 2026-10-07 | 9.7500 | 9.7800 | 9.7000 | 9.7800 | -8.169% | 6 | 201 | -44.990% |
| 2026-10-06 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -1.389% | 1 | 200 | -49.484% |
| 2026-10-05 | 11.1000 | 11.1000 | 10.8000 | 10.8000 | -4.255% | 8 | 200 | -50.185% |
| 2026-10-02 | 10.1000 | 11.8500 | 10.1000 | 11.2800 | +8.462% | 92 | 185 | -52.305% |
| 2026-09-29 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +7.216% | 3 | 184 | -48.269% |
| 2026-09-28 | 9.3500 | 9.7000 | 9.3500 | 9.7000 | -7.177% | 6 | 182 | -44.536% |
| 2026-09-25 | 10.3000 | 10.5000 | 10.3000 | 10.4500 | +6.091% | 4 | 179 | -48.517% |
| 2026-09-24 | 9.7800 | 9.8500 | 9.3500 | 9.8500 | -0.203% | 12 | 178 | -45.381% |
| 2026-09-23 | 10.0000 | 10.0000 | 9.7000 | 9.8700 | -5.550% | 15 | 184 | -45.491% |
| 2026-09-22 | 9.5000 | 10.4500 | 9.5000 | 10.4500 | +7.732% | 68 | 194 | -48.517% |
| 2026-09-21 | 8.0900 | 9.7900 | 8.0900 | 9.7000 | +38.571% | 68 | 143 | -44.536% |
| 2026-09-18 | 6.5600 | 7.0000 | 6.5600 | 7.0000 | +12.000% | 2 | 143 | -23.143% |
| 2026-09-17 | 6.2000 | 6.2900 | 6.1900 | 6.2500 | +11.607% | 9 | 144 | -13.920% |
| 2026-09-16 | 5.3500 | 5.6600 | 5.3500 | 5.6000 | +12.000% | 3 | 143 | -3.929% |
| 2026-09-14 | 5.3200 | 5.3200 | 5.0000 | 5.0000 | -35.065% | 4 | 142 | +7.600% |
| 2026-09-08 | 7.2600 | 7.7000 | 7.2600 | 7.7000 | +24.394% | 13 | 134 | -30.130% |
| 2026-09-04 | 6.2500 | 6.2500 | 6.1900 | 6.1900 | +21.373% | 8 | 130 | -13.086% |
| 2026-09-03 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -8.108% | 1 | 131 | +5.490% |
| 2026-09-02 | 5.5900 | 5.6000 | 5.4000 | 5.5500 | -5.932% | 14 | 117 | -3.063% |
| 2026-09-01 | 6.1700 | 6.1700 | 5.9000 | 5.9000 | -23.871% | 3 | 118 | -8.814% |
| 2026-08-26 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +3.333% | 50 | 118 | -30.581% |
| 2026-08-24 | 7.0000 | 7.7200 | 7.0000 | 7.5000 | -13.295% | 8 | 111 | -28.267% |
| 2026-08-21 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -10.270% | 1 | 110 | -37.803% |
| 2026-08-18 | 10.0000 | 10.0000 | 9.6400 | 9.6400 | -13.852% | 2 | 109 | -44.191% |
| 2026-08-17 | 11.4900 | 11.4900 | 11.0000 | 11.1900 | +1.727% | 51 | 58 | -51.921% |
| 2026-08-14 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -2.222% | 2 | 56 | -51.091% |
| 2026-08-13 | 11.9000 | 11.9000 | 11.2500 | 11.2500 | -11.417% | 2 | 56 | -52.178% |
| 2026-08-07 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +1.600% | 1 | 55 | -57.638% |
| 2026-08-06 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -6.015% | 1 | 54 | -56.960% |
| 2026-08-05 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +2.703% | 10 | 44 | -59.549% |
| 2026-08-04 | 12.7500 | 12.9500 | 12.7500 | 12.9500 | +8.824% | 2 | 44 | -58.456% |
| 2026-07-30 | 11.5000 | 11.9000 | 11.5000 | 11.9000 | +17.589% | 2 | 44 | -54.790% |
| 2026-07-29 | 10.1500 | 10.3000 | 10.1200 | 10.1200 | -8.084% | 27 | 23 | -46.838% |
| 2026-07-28 | 11.1500 | 11.1500 | 11.0000 | 11.0100 | -16.210% | 22 | 16 | -51.135% |
| 2026-07-27 | 13.1500 | 13.1500 | 13.1400 | 13.1400 | +0.767% | 15 | 1 | -59.056% |
| 2026-07-17 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | -51.686% | 1 | 1 | -58.742% |
| 2026-05-08 | 26.9500 | 27.0500 | 26.8400 | 26.9900 | +12.225% | 920 | 158 | -80.067% |
| 2026-04-27 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -1.837% | 2 | 158 | -77.630% |
| 2026-04-24 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +17.506% | 2 | 158 | -78.041% |
| 2026-04-20 | 21.0000 | 21.0000 | 20.8500 | 20.8500 | +2.709% | 2 | 158 | -74.197% |
| 2026-04-17 | 20.2000 | 20.5000 | 20.2000 | 20.3000 | +7.807% | 19 | 158 | -73.498% |
| 2026-04-10 | 18.2200 | 18.8300 | 18.2200 | 18.8300 | +24.045% | 2 | 147 | -71.429% |
| 2026-04-07 | 15.6800 | 15.6800 | 15.1800 | 15.1800 | +0.864% | 344 | 236 | -64.559% |
| 2026-04-06 | 15.0000 | 15.1500 | 14.8500 | 15.0500 | +0.333% | 403 | 330 | -64.252% |
| 2026-03-25 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +4.895% | 5 | 9 | -64.133% |
| 2026-03-06 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -50.519% | 4 | 4 | -62.378% |
| 2025-08-18 | 28.9500 | 29.0300 | 28.9000 | 28.9000 | +3.733% | 204 | 83 | -81.384% |
| 2025-06-11 | 27.6400 | 27.8600 | 27.6400 | 27.8600 | +7.943% | 2 | 28 | -80.689% |
| 2025-05-27 | 25.0700 | 25.8100 | 25.0700 | 25.8100 | +2.421% | 18 | 28 | -79.155% |
| 2025-05-23 | 25.1400 | 25.2000 | 25.1400 | 25.2000 | +0.398% | 4 | 41 | -78.651% |
| 2025-05-12 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +55.707% | 6 | 41 | -78.566% |
| 2025-04-08 | 16.8100 | 16.8100 | 16.1200 | 16.1200 | -20.513% | 2 | 42 | -66.625% |
| 2025-03-19 | 20.2800 | 20.2800 | 20.2800 | 20.2800 | +0.396% | 1 | 42 | -73.471% |
| 2025-03-06 | 19.6500 | 20.2000 | 19.6500 | 20.2000 | -5.164% | 2 | 41 | -73.366% |
| 2025-02-26 | 20.9500 | 21.3000 | 20.9500 | 21.3000 | -3.270% | 2 | 41 | -74.742% |
| 2025-01-24 | 22.0200 | 22.0200 | 22.0200 | 22.0200 | -2.996% | 50 | 40 | -75.568% |
| 2025-01-21 | 22.5500 | 22.7000 | 22.5500 | 22.7000 | +0.221% | 2 | 0 | -76.300% |
| 2025-01-17 | 22.3000 | 22.6500 | 22.2000 | 22.6500 | 0.000% | 56 | 0 | -76.247% |