SOXS270115P00007000
SOXS Jan 15 2027 7.00 Put
optionOPRA
InactiveJul 7, 2026
4.00USD-9.297%(-0.41)4Vol730OI
SOXS270115P00007000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-07 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -9.297% | 4 | 729 | 0.000% |
| 2026-07-06 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | +5.000% | 1 | 729 | -9.297% |
| 2026-07-02 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -10.448% | 28 | 704 | -4.762% |
| 2026-06-30 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | +4.454% | 2 | 705 | -14.712% |
| 2026-06-24 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -0.222% | 19 | 724 | -10.913% |
| 2026-06-23 | 4.6200 | 4.6200 | 4.5000 | 4.5000 | -4.255% | 10 | 725 | -11.111% |
| 2026-06-18 | 4.6700 | 4.7000 | 4.6700 | 4.7000 | +5.618% | 4 | 725 | -14.894% |
| 2026-06-17 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +5.952% | 20 | 745 | -10.112% |
| 2026-06-16 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.667% | 1 | 746 | -4.762% |
| 2026-06-15 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | +15.681% | 7 | 739 | -11.111% |
| 2026-06-11 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | +3.733% | 100 | 739 | +2.828% |
| 2026-06-10 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | 0.000% | 5 | 734 | +6.667% |
| 2026-06-09 | 3.6900 | 3.7500 | 3.5200 | 3.7500 | +0.267% | 108 | 719 | +6.667% |
| 2026-06-08 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | +7.471% | 6 | 719 | +6.952% |
| 2026-06-05 | 3.8100 | 3.8100 | 3.4800 | 3.4800 | -13.433% | 57 | 700 | +14.943% |
| 2026-06-04 | 3.9000 | 4.0200 | 3.8300 | 4.0200 | -0.741% | 24 | 702 | -0.498% |
| 2026-06-03 | 3.8500 | 4.1000 | 3.8500 | 4.0500 | +5.744% | 22 | 696 | -1.235% |
| 2026-06-02 | 3.8000 | 3.8300 | 3.7700 | 3.8300 | +8.807% | 103 | 594 | +4.439% |
| 2026-06-01 | 3.3900 | 3.5500 | 3.3900 | 3.5200 | +4.142% | 14 | 589 | +13.636% |
| 2026-05-29 | 3.4300 | 3.4300 | 3.3800 | 3.3800 | -3.429% | 60 | 589 | +18.343% |
| 2026-05-28 | 3.3600 | 3.5000 | 3.3600 | 3.5000 | +4.478% | 2 | 588 | +14.286% |
| 2026-05-27 | 3.5500 | 3.5500 | 3.3400 | 3.3500 | -2.899% | 189 | 553 | +19.403% |
| 2026-05-26 | 3.1500 | 3.4500 | 3.1500 | 3.4500 | +17.347% | 27 | 542 | +15.942% |
| 2026-05-22 | 2.7800 | 3.0000 | 2.7500 | 2.9400 | +8.889% | 588 | 262 | +36.054% |
| 2026-05-21 | 2.7300 | 2.7300 | 2.6900 | 2.7000 | +0.746% | 5 | 295 | +48.148% |
| 2026-05-20 | 2.5900 | 2.7100 | 2.5900 | 2.6800 | +6.349% | 232 | 466 | +49.254% |
| 2026-05-19 | 2.4500 | 2.6900 | 2.3100 | 2.5200 | +2.857% | 85 | 469 | +58.730% |
| 2026-05-18 | 2.6700 | 2.7500 | 2.4500 | 2.4500 | -17.508% | 268 | 292 | +63.265% |
| 2026-05-14 | 2.9300 | 3.0000 | 2.8700 | 2.9700 | +1.365% | 64 | 300 | +34.680% |
| 2026-05-13 | 2.9000 | 2.9800 | 2.8500 | 2.9300 | +7.326% | 334 | 459 | +36.519% |
| 2026-05-12 | 2.7800 | 2.8000 | 2.5400 | 2.7300 | -5.862% | 385 | 215 | +46.520% |
| 2026-05-11 | 2.7000 | 2.9200 | 2.6800 | 2.9000 | +17.409% | 410 | 289 | +37.931% |
| 2026-05-08 | 2.4000 | 2.5700 | 2.4000 | 2.4700 | +11.261% | 203 | 170 | +61.943% |
| 2026-05-07 | 2.2500 | 2.2500 | 2.1000 | 2.2200 | -3.478% | 15 | 167 | +80.180% |
| 2026-05-06 | 2.2100 | 2.3000 | 2.0900 | 2.3000 | +17.347% | 93 | 149 | +73.913% |
| 2026-05-05 | 1.7000 | 2.0100 | 1.7000 | 1.9600 | +22.500% | 164 | 20 | +104.082% |
| 2026-05-01 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +3.226% | 20 | 20 | +150.000% |
| 2026-04-29 | 1.0000 | 1.6000 | 1.0000 | 1.5500 | -74.167% | 22 | 0 | +158.065% |
| 2026-03-03 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +7.720% | 1 | 3,001 | -33.333% |
| 2026-02-27 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +0.542% | 97 | 3,002 | -28.187% |
| 2026-02-20 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | +4.528% | 2 | 3,002 | -27.798% |
| 2026-02-04 | 5.3500 | 5.4000 | 5.3000 | 5.3000 | -0.935% | 53 | 3,004 | -24.528% |
| 2026-01-30 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -1.835% | 100 | 3,026 | -25.234% |
| 2026-01-29 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -1.268% | 5 | 3,026 | -26.606% |
| 2026-01-28 | 5.4500 | 5.5200 | 5.4500 | 5.5200 | +2.033% | 137 | 3,021 | -27.536% |
| 2026-01-27 | 5.3000 | 5.4200 | 5.3000 | 5.4100 | +2.075% | 44 | 2,894 | -26.063% |
| 2026-01-20 | 5.4100 | 5.4100 | 5.2500 | 5.3000 | +1.727% | 4 | 2,870 | -24.528% |
| 2026-01-12 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -2.068% | 2 | 2,872 | -23.225% |
| 2026-01-06 | 5.1500 | 5.3200 | 5.1500 | 5.3200 | +11.530% | 7 | 2,874 | -24.812% |
| 2026-01-02 | 5.1500 | 5.1500 | 4.7700 | 4.7700 | +2.802% | 7 | 2,875 | -16.143% |
| 2025-12-24 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -9.903% | 2 | 2,876 | -13.793% |
| 2025-12-23 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +8.650% | 40 | 2,876 | -22.330% |
| 2025-12-22 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | +3.043% | 1 | 2,876 | -15.612% |
| 2025-12-12 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -5.738% | 1 | 2,876 | -13.043% |
| 2025-12-11 | 4.8600 | 4.9000 | 4.8600 | 4.8800 | +3.830% | 3 | 2,876 | -18.033% |
| 2025-12-02 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +14.634% | 2 | 2,877 | -14.894% |
| 2025-11-25 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -5.093% | 6 | 2,878 | -2.439% |
| 2025-11-24 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +1.647% | 1 | 2,872 | -7.407% |
| 2025-11-19 | 4.3200 | 4.3200 | 4.2500 | 4.2500 | +0.950% | 3 | 2,873 | -5.882% |
| 2025-11-18 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -3.218% | 1 | 2,872 | -4.988% |
| 2025-11-17 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -3.548% | 1 | 2,871 | -8.046% |
| 2025-11-12 | 4.5200 | 4.5200 | 4.5100 | 4.5100 | -5.451% | 10 | 2,872 | -11.308% |
| 2025-11-10 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +1.059% | 2 | 2,867 | -16.143% |
| 2025-11-05 | 4.2000 | 4.7200 | 4.2000 | 4.7200 | -2.075% | 11 | 3,071 | -15.254% |
| 2025-11-03 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +1.261% | 10 | 3,072 | -17.012% |
| 2025-10-31 | 4.8000 | 4.8100 | 4.7400 | 4.7600 | +1.709% | 402 | 3,072 | -15.966% |
| 2025-10-30 | 4.7000 | 4.7600 | 4.6800 | 4.6800 | -0.213% | 3 | 3,105 | -14.530% |
| 2025-10-29 | 4.8000 | 4.9000 | 4.6900 | 4.6900 | +0.428% | 84 | 3,107 | -14.712% |
| 2025-10-24 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +4.944% | 1 | 5,593 | -14.347% |
| 2025-10-23 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +3.730% | 1 | 5,594 | -10.112% |
| 2025-10-22 | 4.3600 | 4.4000 | 4.2900 | 4.2900 | -2.941% | 10 | 5,594 | -6.760% |
| 2025-10-16 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +5.238% | 2 | 5,584 | -9.502% |
| 2025-10-10 | 4.3500 | 4.3500 | 4.1500 | 4.2000 | -2.326% | 25 | 5,586 | -4.762% |
| 2025-10-08 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | -0.693% | 104 | 5,572 | -6.977% |
| 2025-10-06 | 4.4000 | 4.4000 | 4.2500 | 4.3300 | +5.610% | 11 | 5,595 | -7.621% |
| 2025-10-03 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | -0.726% | 8 | 5,600 | -2.439% |
| 2025-10-02 | 4.1000 | 4.1300 | 4.1000 | 4.1300 | +5.897% | 4 | 5,595 | -3.148% |
| 2025-10-01 | 3.8000 | 3.9100 | 3.8000 | 3.9000 | +4.000% | 33 | 5,595 | +2.564% |
| 2025-09-30 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -2.597% | 1 | 5,589 | +6.667% |
| 2025-09-29 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +2.667% | 10 | 5,588 | +3.896% |
| 2025-09-26 | 3.8300 | 3.8300 | 3.7500 | 3.7500 | -1.055% | 9 | 5,588 | +6.667% |
| 2025-09-24 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | +1.337% | 5 | 5,582 | +5.541% |
| 2025-09-19 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -0.267% | 10 | 5,577 | +6.952% |
| 2025-09-18 | 3.6000 | 3.8500 | 3.6000 | 3.7500 | +6.534% | 32 | 5,567 | +6.667% |
| 2025-09-17 | 3.5400 | 3.5400 | 3.5000 | 3.5200 | +0.571% | 17 | 5,569 | +13.636% |
| 2025-09-16 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.339% | 1 | 5,556 | +14.286% |
| 2025-09-12 | 3.4000 | 3.4300 | 3.4000 | 3.4200 | +0.588% | 33 | 5,555 | +16.959% |
| 2025-09-11 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.493% | 14 | 5,522 | +17.647% |
| 2025-09-10 | 3.3500 | 3.3500 | 3.3100 | 3.3500 | +4.687% | 266 | 5,522 | +19.403% |
| 2025-09-09 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.538% | 28 | 5,662 | +25.000% |
| 2025-09-08 | 3.2300 | 3.2500 | 3.2300 | 3.2500 | +4.839% | 13 | 5,651 | +23.077% |
| 2025-09-04 | 3.0500 | 3.1500 | 3.0500 | 3.1000 | 0.000% | 104 | 5,643 | +29.032% |
| 2025-09-03 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | -1.587% | 105 | 5,623 | +29.032% |
| 2025-09-02 | 3.1500 | 3.1500 | 3.1000 | 3.1500 | -3.077% | 40 | 5,518 | +26.984% |
| 2025-08-29 | 3.2600 | 3.2600 | 3.2400 | 3.2500 | -2.985% | 22 | 5,458 | +23.077% |
| 2025-08-27 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 0.000% | 1 | 5,458 | +19.403% |
| 2025-08-25 | 3.4000 | 3.4000 | 3.2800 | 3.3500 | -1.471% | 164 | 5,457 | +19.403% |
| 2025-08-22 | 3.4000 | 3.4500 | 3.4000 | 3.4000 | +6.918% | 4 | 5,296 | +17.647% |
| 2025-08-21 | 3.2200 | 3.2200 | 3.1800 | 3.1800 | -0.625% | 20 | 5,292 | +25.786% |
| 2025-08-20 | 3.1200 | 3.2500 | 3.1200 | 3.2000 | -5.605% | 49 | 5,272 | +25.000% |
| 2025-08-19 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +0.593% | 1 | 5,230 | +17.994% |
| 2025-08-15 | 3.3800 | 3.3800 | 3.3700 | 3.3700 | -3.714% | 4 | 5,230 | +18.694% |
| 2025-08-14 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.449% | 10 | 5,227 | +14.286% |
| 2025-08-13 | 3.4800 | 3.4800 | 3.4500 | 3.4500 | -1.146% | 31 | 5,217 | +15.942% |
| 2025-08-12 | 3.2400 | 3.4900 | 3.2400 | 3.4900 | +7.385% | 32 | 5,187 | +14.613% |
| 2025-08-11 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +2.201% | 10 | 5,157 | +23.077% |
| 2025-08-08 | 3.2000 | 3.2500 | 3.1800 | 3.1800 | +2.581% | 11 | 5,147 | +25.786% |
| 2025-08-07 | 3.1700 | 3.1700 | 3.1000 | 3.1000 | +1.974% | 6 | 5,137 | +29.032% |
| 2025-08-06 | 3.0200 | 3.0400 | 2.9300 | 3.0400 | -4.403% | 74 | 5,138 | +31.579% |
| 2025-08-04 | 3.1500 | 3.2000 | 3.1500 | 3.1800 | +2.251% | 75 | 5,077 | +25.786% |
| 2025-08-01 | 3.0600 | 3.4100 | 2.7800 | 3.1100 | -0.639% | 71 | 5,002 | +28.617% |
| 2025-07-31 | 3.2000 | 3.2000 | 3.1000 | 3.1300 | -5.723% | 453 | 4,999 | +27.796% |
| 2025-07-30 | 3.4000 | 3.6500 | 3.3200 | 3.3200 | +0.606% | 112 | 4,655 | +20.482% |
| 2025-07-29 | 3.3100 | 3.3300 | 3.3000 | 3.3000 | +0.917% | 23 | 4,563 | +21.212% |
| 2025-07-28 | 3.3500 | 3.3500 | 3.2700 | 3.2700 | +2.830% | 23 | 4,563 | +22.324% |
| 2025-07-25 | 3.1700 | 3.1800 | 3.1700 | 3.1800 | -0.625% | 34 | 4,540 | +25.786% |
| 2025-07-24 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.538% | 10 | 4,540 | +25.000% |
| 2025-07-23 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | -1.515% | 84 | 4,538 | +23.077% |
| 2025-07-22 | 3.3000 | 3.3500 | 3.3000 | 3.3000 | -6.516% | 4 | 4,540 | +21.212% |
| 2025-07-21 | 3.4900 | 3.5300 | 3.4600 | 3.5300 | +3.824% | 106 | 4,539 | +13.314% |
| 2025-07-18 | 3.4500 | 3.5000 | 3.4000 | 3.4000 | -6.849% | 132 | 4,435 | +17.647% |
| 2025-07-16 | 3.2500 | 3.6500 | 3.2500 | 3.6500 | +8.955% | 3,463 | 4,306 | +9.589% |
| 2025-07-15 | 3.5800 | 3.5800 | 3.3500 | 3.3500 | +3.077% | 30 | 865 | +19.403% |
| 2025-07-14 | 3.2000 | 3.3300 | 3.2000 | 3.2500 | -2.985% | 754 | 839 | +23.077% |
| 2025-07-11 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | +1.515% | 8 | 114 | +19.403% |
| 2025-07-09 | 3.3400 | 3.3400 | 3.3000 | 3.3000 | +6.452% | 13 | 107 | +21.212% |
| 2025-07-08 | 3.3000 | 3.4500 | 3.1000 | 3.1000 | -6.061% | 40 | 94 | +29.032% |
| 2025-07-07 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -3.509% | 10 | 94 | +21.212% |
| 2025-07-02 | 3.3400 | 3.4200 | 3.3400 | 3.4200 | +6.875% | 10 | 94 | +16.959% |
| 2025-06-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.538% | 3 | 84 | +25.000% |
| 2025-06-27 | 3.3400 | 3.4000 | 3.2500 | 3.2500 | 0.000% | 40 | 82 | +23.077% |
| 2025-06-26 | 3.0500 | 3.3000 | 3.0200 | 3.2500 | +2.201% | 18 | 57 | +23.077% |
| 2025-06-24 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | +3.922% | 27 | 42 | +25.786% |
| 2025-06-23 | 3.0500 | 3.0600 | 3.0500 | 3.0600 | -2.857% | 5 | 16 | +30.719% |
| 2025-06-05 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +12.903% | 1 | 16 | +26.984% |
| 2025-06-04 | 2.8000 | 2.8000 | 2.7100 | 2.7900 | +3.333% | 8 | 16 | +43.369% |
| 2025-05-29 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +0.372% | 1 | 10 | +48.148% |
| 2025-05-27 | 2.8000 | 2.8000 | 2.6900 | 2.6900 | +2.672% | 2 | 11 | +48.699% |
| 2025-05-19 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -6.429% | 1 | 11 | +52.672% |
| 2025-05-14 | 2.8900 | 2.8900 | 2.8000 | 2.8000 | +15.702% | 3 | 11 | +42.857% |
| 2025-05-13 | 2.6000 | 2.7500 | 2.4200 | 2.4200 | -7.280% | 4 | 9 | +65.289% |
| 2025-05-12 | 2.4600 | 2.6100 | 2.3000 | 2.6100 | +29.851% | 3 | 6 | +53.257% |
| 2025-05-08 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 0.000% | 4 | 4 | +99.005% |