SOXS270115P00050000
SOXS Jan 15 2027 50.00 Put
optionOPRA
EODOct 15, 2026
14.35USD-9.521%(-1.51)46Vol357OI
SOXS270115P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 13.15 | 14.40 | 12.95 | 14.35 | -9.521% | 46 | 336 | 0.000% |
| 2026-10-14 | 15.86 | 15.86 | 15.86 | 15.86 | -23.493% | 2 | 337 | -9.521% |
| 2026-10-08 | 20.73 | 20.73 | 20.73 | 20.73 | -4.294% | 1 | 337 | -30.777% |
| 2026-10-07 | 21.60 | 21.66 | 21.55 | 21.66 | -5.826% | 10 | 334 | -33.749% |
| 2026-10-06 | 23.50 | 23.50 | 23.00 | 23.00 | -3.402% | 3 | 337 | -37.609% |
| 2026-10-02 | 24.08 | 24.08 | 23.81 | 23.81 | +14.471% | 5 | 339 | -39.731% |
| 2026-09-24 | 20.50 | 20.80 | 20.50 | 20.80 | 0.000% | 3 | 337 | -31.010% |
| 2026-09-23 | 21.10 | 21.10 | 20.75 | 20.80 | -3.926% | 64 | 305 | -31.010% |
| 2026-09-22 | 21.50 | 21.65 | 21.40 | 21.65 | +4.337% | 238 | 142 | -33.718% |
| 2026-09-21 | 18.50 | 20.75 | 18.50 | 20.75 | +28.882% | 12 | 136 | -30.843% |
| 2026-09-18 | 16.00 | 16.30 | 16.00 | 16.10 | +5.229% | 14 | 137 | -10.870% |
| 2026-09-17 | 14.90 | 15.30 | 14.90 | 15.30 | +6.398% | 3 | 140 | -6.209% |
| 2026-09-16 | 14.50 | 14.50 | 14.35 | 14.38 | +8.528% | 5 | 140 | -0.209% |
| 2026-09-15 | 13.25 | 13.25 | 13.25 | 13.25 | -4.332% | 1 | 140 | +8.302% |
| 2026-09-14 | 13.70 | 14.30 | 13.35 | 13.85 | -17.560% | 13 | 133 | +3.610% |
| 2026-09-08 | 16.80 | 16.80 | 16.80 | 16.80 | +10.309% | 2 | 133 | -14.583% |
| 2026-09-04 | 15.20 | 15.23 | 15.20 | 15.23 | +14.511% | 6 | 128 | -5.778% |
| 2026-09-02 | 13.80 | 13.80 | 13.30 | 13.30 | -4.796% | 2 | 126 | +7.895% |
| 2026-09-01 | 13.97 | 13.97 | 13.97 | 13.97 | -16.993% | 2 | 128 | +2.720% |
| 2026-08-25 | 17.09 | 17.50 | 16.83 | 16.83 | +0.778% | 14 | 115 | -14.736% |
| 2026-08-24 | 16.45 | 16.70 | 16.45 | 16.70 | -5.915% | 8 | 114 | -14.072% |
| 2026-08-21 | 17.75 | 17.75 | 17.75 | 17.75 | -1.389% | 2 | 112 | -19.155% |
| 2026-08-20 | 18.00 | 18.00 | 18.00 | 18.00 | -6.929% | 4 | 108 | -20.278% |
| 2026-08-18 | 19.34 | 19.34 | 19.34 | 19.34 | -12.883% | 1 | 108 | -25.801% |
| 2026-08-17 | 22.25 | 22.25 | 22.05 | 22.20 | -0.893% | 73 | 75 | -35.360% |
| 2026-08-13 | 22.45 | 22.55 | 22.40 | 22.40 | +5.660% | 8 | 71 | -35.938% |
| 2026-08-11 | 21.00 | 21.20 | 20.85 | 21.20 | -10.473% | 16 | 65 | -32.311% |
| 2026-08-04 | 21.55 | 23.68 | 21.55 | 23.68 | +15.512% | 3 | 76 | -39.400% |
| 2026-08-03 | 19.50 | 20.57 | 19.50 | 20.50 | -6.818% | 23 | 64 | -30.000% |
| 2026-07-31 | 21.99 | 22.00 | 21.98 | 22.00 | +4.662% | 5 | 60 | -34.773% |
| 2026-07-30 | 21.80 | 21.80 | 21.00 | 21.02 | +5.100% | 26 | 51 | -31.732% |
| 2026-07-29 | 20.00 | 20.00 | 19.55 | 20.00 | -3.754% | 45 | 11 | -28.250% |
| 2026-07-28 | 20.65 | 20.90 | 20.55 | 20.78 | -17.211% | 9 | 5 | -30.943% |
| 2026-07-23 | 25.10 | 25.10 | 25.10 | 25.10 | -3.089% | 4 | 9 | -42.829% |
| 2026-07-22 | 25.25 | 25.90 | 25.25 | 25.90 | -44.587% | 9 | 0 | -44.595% |
| 2026-06-30 | 46.73 | 46.74 | 46.73 | 46.74 | +1.719% | 5 | 12 | -69.298% |
| 2026-06-26 | 45.99 | 45.99 | 45.77 | 45.95 | +3.865% | 10 | 4 | -68.770% |
| 2026-05-29 | 44.24 | 44.24 | 44.24 | 44.24 | +4.094% | 10 | 15 | -67.563% |
| 2026-05-11 | 42.27 | 42.50 | 42.27 | 42.50 | +31.092% | 3 | 12 | -66.235% |
| 2026-04-10 | 31.70 | 32.42 | 31.70 | 32.42 | +20.074% | 4 | 12 | -55.737% |
| 2026-04-01 | 26.50 | 27.06 | 26.50 | 27.00 | +1.504% | 6 | 11 | -46.852% |
| 2026-03-25 | 26.60 | 26.60 | 26.60 | 26.60 | +3.101% | 1 | 5 | -46.053% |
| 2026-03-23 | 26.40 | 26.40 | 25.80 | 25.80 | -38.920% | 3 | 4 | -44.380% |
| 2025-06-16 | 42.21 | 42.24 | 42.21 | 42.24 | +1.612% | 86 | 91 | -66.027% |
| 2025-06-09 | 41.44 | 41.57 | 41.44 | 41.57 | +4.369% | 4 | 5 | -65.480% |
| 2025-05-29 | 40.10 | 40.13 | 38.47 | 39.83 | +1.789% | 19 | 2 | -63.972% |
| 2025-05-28 | 39.51 | 39.92 | 39.13 | 39.13 | +0.981% | 7 | 8 | -63.327% |
| 2025-05-12 | 38.75 | 38.75 | 38.75 | 38.75 | +12.776% | 10 | 1 | -62.968% |
| 2025-04-10 | 34.36 | 34.36 | 34.36 | 34.36 | +20.266% | 10 | 11 | -58.236% |
| 2025-04-08 | 29.50 | 29.50 | 28.57 | 28.57 | 0.000% | 2 | 1 | -49.772% |