SOXS270115P00045000
SOXS Jan 15 2027 45.00 Put
optionOPRA
EODOct 15, 2026
10.45USD-9.914%(-1.15)45Vol122OI
SOXS270115P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 10.0000 | 10.6000 | 9.3500 | 10.4500 | -9.914% | 45 | 106 | 0.000% |
| 2026-10-14 | 12.3500 | 12.3500 | 11.6000 | 11.6000 | -10.769% | 2 | 106 | -9.914% |
| 2026-10-13 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -7.143% | 1 | 106 | -19.615% |
| 2026-10-12 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -13.687% | 1 | 106 | -25.357% |
| 2026-10-09 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | +1.059% | 2 | 106 | -35.573% |
| 2026-10-08 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -17.353% | 2 | 106 | -34.891% |
| 2026-10-02 | 19.6700 | 19.6700 | 19.4200 | 19.4200 | +8.069% | 11 | 111 | -46.189% |
| 2026-10-01 | 17.4300 | 18.0500 | 17.4300 | 17.9700 | +3.873% | 13 | 113 | -41.848% |
| 2026-09-29 | 17.4000 | 17.4000 | 17.3000 | 17.3000 | 0.000% | 3 | 115 | -39.595% |
| 2026-09-23 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -0.460% | 1 | 118 | -39.595% |
| 2026-09-22 | 17.0000 | 17.4000 | 17.0000 | 17.3800 | +4.636% | 72 | 47 | -39.873% |
| 2026-09-21 | 14.4400 | 16.6100 | 14.2700 | 16.6100 | +31.304% | 16 | 42 | -37.086% |
| 2026-09-18 | 12.6000 | 12.6500 | 12.6000 | 12.6500 | +18.779% | 2 | 40 | -17.391% |
| 2026-09-15 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +2.700% | 1 | 41 | -1.878% |
| 2026-09-14 | 10.7500 | 10.7500 | 10.3700 | 10.3700 | -20.840% | 9 | 36 | +0.771% |
| 2026-09-11 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +6.591% | 1 | 36 | -20.229% |
| 2026-09-10 | 12.5000 | 12.6000 | 12.2800 | 12.2900 | -14.056% | 9 | 29 | -14.972% |
| 2026-09-09 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +20.168% | 2 | 27 | -26.923% |
| 2026-09-04 | 11.5400 | 12.0000 | 11.2000 | 11.9000 | +19.598% | 5 | 25 | -12.185% |
| 2026-09-03 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -5.687% | 3 | 24 | +5.025% |
| 2026-09-02 | 10.4800 | 10.5500 | 10.4800 | 10.5500 | -5.804% | 2 | 22 | -0.948% |
| 2026-09-01 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -26.121% | 1 | 22 | -6.696% |
| 2026-08-19 | 15.3400 | 15.3400 | 15.1600 | 15.1600 | -5.072% | 2 | 21 | -31.069% |
| 2026-08-18 | 16.5000 | 16.5000 | 15.9000 | 15.9700 | -12.493% | 9 | 21 | -34.565% |
| 2026-08-17 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +0.829% | 1 | 21 | -42.740% |
| 2026-08-14 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +3.193% | 1 | 20 | -42.265% |
| 2026-08-11 | 17.5400 | 17.5400 | 17.5300 | 17.5400 | -7.684% | 4 | 18 | -40.422% |
| 2026-08-10 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -3.749% | 1 | 18 | -45.000% |
| 2026-08-06 | 19.7400 | 19.7400 | 19.7400 | 19.7400 | -1.546% | 1 | 17 | -47.062% |
| 2026-08-05 | 20.1000 | 20.2200 | 20.0500 | 20.0500 | +2.873% | 11 | 10 | -47.880% |
| 2026-08-04 | 19.4900 | 19.4900 | 19.4900 | 19.4900 | -0.205% | 1 | 9 | -46.383% |
| 2026-07-31 | 19.7000 | 19.7000 | 19.5300 | 19.5300 | -11.629% | 3 | 6 | -46.493% |
| 2026-07-21 | 22.0000 | 22.1000 | 22.0000 | 22.1000 | -44.500% | 6 | 0 | -52.715% |
| 2026-05-27 | 39.8200 | 39.8200 | 39.8200 | 39.8200 | +32.512% | 11 | 14 | -73.757% |
| 2026-04-20 | 29.8900 | 30.0500 | 29.8900 | 30.0500 | +2.107% | 4 | 12 | -65.225% |
| 2026-04-17 | 29.4300 | 29.4300 | 29.4300 | 29.4300 | +30.510% | 1 | 12 | -64.492% |
| 2026-04-01 | 22.4300 | 22.5500 | 22.4300 | 22.5500 | +12.750% | 6 | 13 | -53.659% |
| 2026-03-30 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -12.011% | 1 | 7 | -47.750% |
| 2026-03-25 | 22.8700 | 22.8700 | 22.7300 | 22.7300 | +4.410% | 2 | 6 | -54.026% |
| 2026-03-23 | 21.8200 | 21.8200 | 21.6400 | 21.7700 | -44.478% | 4 | 4 | -51.998% |
| 2025-09-15 | 39.2100 | 39.2100 | 39.2100 | 39.2100 | +1.423% | 1 | 26 | -73.349% |
| 2025-09-05 | 38.6700 | 38.6700 | 38.6600 | 38.6600 | +1.337% | 2 | 25 | -72.969% |
| 2025-07-24 | 38.1500 | 38.1500 | 38.1500 | 38.1500 | +2.142% | 2 | 24 | -72.608% |
| 2025-06-23 | 37.3000 | 37.3500 | 37.3000 | 37.3500 | 0.000% | 2 | 23 | -72.021% |
| 2025-06-20 | 37.3000 | 37.3500 | 37.3000 | 37.3500 | 0.000% | 4 | 22 | -72.021% |
| 2025-06-16 | 37.3600 | 37.4600 | 37.3500 | 37.3500 | +1.577% | 8 | 21 | -72.021% |
| 2025-06-09 | 36.7500 | 36.9900 | 36.6300 | 36.7700 | +6.890% | 19 | 17 | -71.580% |
| 2025-05-12 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | +12.787% | 10 | 13 | -69.622% |
| 2025-04-15 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +1.667% | 3 | 13 | -65.738% |
| 2025-04-11 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +0.773% | 20 | 13 | -65.167% |
| 2025-04-09 | 30.0000 | 30.0000 | 29.7700 | 29.7700 | +28.208% | 2 | 3 | -64.898% |
| 2025-04-08 | 23.2200 | 23.2200 | 23.2200 | 23.2200 | +1.842% | 1 | 4 | -54.996% |
| 2025-04-04 | 23.5000 | 23.9000 | 22.8000 | 22.8000 | -3.594% | 6 | 5 | -54.167% |
| 2025-04-03 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | 0.000% | 3 | 3 | -55.814% |