SOXS270115P00040000
SOXS Jan 15 2027 40.00 Put
optionOPRA
EODOct 15, 2026
8.09USD-5.380%(-0.46)520Vol583OI
SOXS270115P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 6.7400 | 8.0900 | 6.7400 | 8.0900 | -5.380% | 520 | 204 | 0.000% |
| 2026-10-14 | 9.0000 | 9.0000 | 8.2000 | 8.5500 | -11.674% | 23 | 194 | -5.380% |
| 2026-10-13 | 9.0500 | 9.7000 | 9.0500 | 9.6800 | -5.098% | 55 | 186 | -16.426% |
| 2026-10-12 | 10.5000 | 10.5000 | 10.2000 | 10.2000 | -19.685% | 68 | 143 | -20.686% |
| 2026-10-09 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +0.794% | 1 | 143 | -36.299% |
| 2026-10-08 | 12.7200 | 12.7200 | 12.6000 | 12.6000 | -7.011% | 11 | 142 | -35.794% |
| 2026-10-07 | 13.6000 | 13.6000 | 13.5500 | 13.5500 | -7.192% | 5 | 142 | -40.295% |
| 2026-10-06 | 15.0000 | 15.0000 | 14.6000 | 14.6000 | +0.551% | 3 | 143 | -44.589% |
| 2026-10-05 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -6.323% | 1 | 143 | -44.284% |
| 2026-10-02 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +10.320% | 1 | 143 | -47.806% |
| 2026-10-01 | 13.5300 | 14.0500 | 13.5300 | 14.0500 | +5.639% | 3 | 144 | -42.420% |
| 2026-09-30 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -5.136% | 1 | 143 | -39.173% |
| 2026-09-25 | 13.7700 | 14.0200 | 13.7700 | 14.0200 | +5.811% | 11 | 151 | -42.297% |
| 2026-09-23 | 13.2000 | 13.2500 | 13.1900 | 13.2500 | -4.263% | 10 | 145 | -38.943% |
| 2026-09-22 | 12.3600 | 13.8400 | 12.3600 | 13.8400 | +12.520% | 7 | 140 | -41.546% |
| 2026-09-21 | 11.1500 | 12.3000 | 11.1500 | 12.3000 | +36.971% | 4 | 137 | -34.228% |
| 2026-09-17 | 8.6600 | 8.9800 | 8.5000 | 8.9800 | +12.390% | 7 | 136 | -9.911% |
| 2026-09-16 | 8.0000 | 8.0000 | 7.9800 | 7.9900 | +6.676% | 201 | 226 | +1.252% |
| 2026-09-15 | 7.4000 | 7.4900 | 7.4000 | 7.4900 | -0.133% | 6 | 226 | +8.011% |
| 2026-09-14 | 7.8000 | 8.0000 | 7.5000 | 7.5000 | -24.089% | 12 | 223 | +7.867% |
| 2026-09-11 | 9.7200 | 9.9000 | 9.7200 | 9.8800 | +6.237% | 102 | 144 | -18.117% |
| 2026-09-10 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -12.921% | 50 | 181 | -13.011% |
| 2026-09-09 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -0.187% | 5 | 185 | -24.251% |
| 2026-09-08 | 10.1900 | 10.7000 | 10.0700 | 10.7000 | +18.889% | 154 | 70 | -24.393% |
| 2026-09-04 | 8.7700 | 9.1000 | 8.2300 | 9.0000 | +20.000% | 11 | 59 | -10.111% |
| 2026-09-03 | 7.3500 | 7.5000 | 7.3500 | 7.5000 | 0.000% | 6 | 54 | +7.867% |
| 2026-09-02 | 7.7700 | 7.7700 | 7.5000 | 7.5000 | -7.407% | 11 | 49 | +7.867% |
| 2026-09-01 | 8.5000 | 8.5000 | 8.0500 | 8.1000 | -15.183% | 16 | 39 | -0.123% |
| 2026-08-31 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -11.574% | 2 | 38 | -15.288% |
| 2026-08-25 | 10.7500 | 10.8000 | 10.7000 | 10.8000 | -3.139% | 8 | 33 | -25.093% |
| 2026-08-21 | 11.5800 | 11.5800 | 11.1500 | 11.1500 | -4.127% | 3 | 34 | -27.444% |
| 2026-08-20 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | -9.565% | 2 | 32 | -30.439% |
| 2026-08-18 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -13.401% | 2 | 33 | -37.092% |
| 2026-08-17 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +6.071% | 1 | 33 | -45.522% |
| 2026-08-14 | 13.1500 | 14.0000 | 13.1500 | 14.0000 | -8.497% | 2 | 32 | -42.214% |
| 2026-08-13 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +2.000% | 1 | 31 | -47.124% |
| 2026-08-12 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -0.662% | 1 | 30 | -46.067% |
| 2026-08-11 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -6.211% | 1 | 30 | -46.424% |
| 2026-08-07 | 16.2000 | 16.2000 | 16.1000 | 16.1000 | +2.222% | 10 | 37 | -49.752% |
| 2026-08-06 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -5.235% | 10 | 27 | -48.635% |
| 2026-08-05 | 16.5000 | 16.6200 | 16.5000 | 16.6200 | +5.457% | 10 | 18 | -51.324% |
| 2026-08-04 | 15.7600 | 15.7600 | 15.7600 | 15.7600 | -2.656% | 10 | 8 | -48.668% |
| 2026-07-31 | 16.1900 | 16.1900 | 16.1900 | 16.1900 | +7.933% | 1 | 7 | -50.031% |
| 2026-07-30 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +9.890% | 2 | 6 | -46.067% |
| 2026-07-29 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -13.880% | 2 | 4 | -40.733% |
| 2026-07-27 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -13.388% | 1 | 3 | -48.959% |
| 2026-07-21 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +11.449% | 2 | 1 | -55.792% |
| 2026-07-17 | 16.4200 | 16.4200 | 16.4200 | 16.4200 | -54.578% | 1 | 0 | -50.731% |
| 2026-06-17 | 36.1500 | 36.1500 | 36.1500 | 36.1500 | +50.625% | 11 | 74 | -77.621% |
| 2026-04-15 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +43.284% | 1 | 74 | -66.292% |
| 2026-03-31 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -10.667% | 1 | 74 | -51.701% |
| 2026-03-25 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +4.167% | 5 | 73 | -56.853% |
| 2026-03-20 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -2.808% | 5 | 78 | -55.056% |
| 2026-03-18 | 18.8900 | 18.8900 | 18.5200 | 18.5200 | -0.269% | 2 | 73 | -56.317% |
| 2026-03-10 | 18.5700 | 18.5700 | 18.5700 | 18.5700 | +12.545% | 70 | 71 | -56.435% |
| 2026-03-09 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -56.806% | 1 | 1 | -50.970% |
| 2026-02-23 | 38.2000 | 38.2000 | 38.2000 | 38.2000 | +2.799% | 100 | 4 | -78.822% |
| 2025-12-05 | 37.1600 | 37.1600 | 37.1600 | 37.1600 | +8.338% | 2 | 74 | -78.229% |
| 2025-09-15 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | +1.389% | 1 | 72 | -76.414% |
| 2025-08-18 | 33.8000 | 34.2500 | 33.8000 | 33.8300 | +1.592% | 10 | 71 | -76.086% |
| 2025-06-26 | 33.2000 | 33.3000 | 33.2000 | 33.3000 | +3.998% | 2 | 66 | -75.706% |
| 2025-06-09 | 31.9000 | 32.0200 | 31.8000 | 32.0200 | +2.727% | 118 | 65 | -74.735% |
| 2025-05-29 | 31.1700 | 31.1700 | 31.1700 | 31.1700 | +4.317% | 2 | 5 | -74.046% |
| 2025-05-23 | 29.8800 | 29.8800 | 29.8800 | 29.8800 | +1.736% | 2 | 7 | -72.925% |
| 2025-05-12 | 30.2800 | 30.2800 | 29.3700 | 29.3700 | +7.780% | 7 | 7 | -72.455% |
| 2025-04-28 | 27.0000 | 27.2500 | 27.0000 | 27.2500 | -0.183% | 2 | 4 | -70.312% |
| 2025-04-24 | 27.0500 | 27.3000 | 27.0500 | 27.3000 | +9.200% | 2 | 4 | -70.366% |
| 2025-04-09 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +21.832% | 1 | 4 | -67.640% |
| 2025-04-07 | 20.5200 | 20.5200 | 20.5200 | 20.5200 | +8.000% | 4 | 5 | -60.575% |
| 2025-04-04 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -23.695% | 2 | 1 | -57.421% |
| 2025-03-17 | 25.1000 | 25.1000 | 24.9000 | 24.9000 | 0.000% | 2 | 1 | -67.510% |