SOXS270115P00008000
SOXS Jan 15 2027 8.00 Put
optionOPRA
InactiveJul 14, 2026
5.14USD-3.202%(-0.17)1Vol375OI
SOXS270115P00008000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -3.202% | 1 | 375 | 0.000% |
| 2026-07-09 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +9.485% | 10 | 365 | -3.202% |
| 2026-07-07 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -5.273% | 2 | 367 | +5.979% |
| 2026-07-02 | 5.1500 | 5.3300 | 5.1200 | 5.1200 | +2.400% | 5 | 371 | +0.391% |
| 2026-06-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.123% | 15 | 386 | +2.800% |
| 2026-06-26 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -2.588% | 4 | 386 | -2.467% |
| 2026-06-25 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -0.734% | 1 | 385 | -4.991% |
| 2026-06-23 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -2.154% | 1 | 384 | -5.688% |
| 2026-06-18 | 5.4000 | 5.5700 | 5.4000 | 5.5700 | +4.112% | 3 | 384 | -7.720% |
| 2026-06-17 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -0.372% | 30 | 414 | -3.925% |
| 2026-06-16 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +0.374% | 3 | 417 | -4.283% |
| 2026-06-15 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +17.582% | 11 | 428 | -3.925% |
| 2026-06-11 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +2.477% | 100 | 428 | +12.967% |
| 2026-06-10 | 4.5700 | 4.5700 | 4.4400 | 4.4400 | -1.987% | 5 | 427 | +15.766% |
| 2026-06-09 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +5.349% | 100 | 427 | +13.466% |
| 2026-06-05 | 4.6500 | 4.6500 | 4.2500 | 4.3000 | -9.474% | 25 | 426 | +19.535% |
| 2026-06-04 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | +8.447% | 6 | 432 | +8.211% |
| 2026-06-02 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +2.336% | 100 | 432 | +17.352% |
| 2026-06-01 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +0.706% | 1 | 431 | +20.093% |
| 2026-05-29 | 4.2700 | 4.2700 | 4.2500 | 4.2500 | -0.468% | 3 | 431 | +20.941% |
| 2026-05-28 | 4.1000 | 4.2700 | 4.0000 | 4.2700 | +3.893% | 34 | 414 | +20.375% |
| 2026-05-27 | 4.1000 | 4.1100 | 4.1000 | 4.1100 | -2.375% | 42 | 387 | +25.061% |
| 2026-05-26 | 3.9000 | 4.2100 | 3.9000 | 4.2100 | +14.092% | 44 | 377 | +22.090% |
| 2026-05-22 | 3.6000 | 3.6900 | 3.6000 | 3.6900 | +8.529% | 11 | 376 | +39.295% |
| 2026-05-21 | 3.3300 | 3.4000 | 3.3300 | 3.4000 | +3.030% | 3 | 517 | +51.176% |
| 2026-05-20 | 3.3500 | 3.4500 | 3.3000 | 3.3000 | +8.197% | 284 | 511 | +55.758% |
| 2026-05-19 | 3.1000 | 3.2000 | 3.0500 | 3.0500 | -1.294% | 72 | 565 | +68.525% |
| 2026-05-18 | 3.0500 | 3.4000 | 3.0500 | 3.0900 | -9.118% | 387 | 420 | +66.343% |
| 2026-05-15 | 3.4800 | 3.4800 | 3.4000 | 3.4000 | -9.333% | 7 | 424 | +51.176% |
| 2026-05-14 | 3.6800 | 3.7500 | 3.6000 | 3.7500 | +1.351% | 154 | 316 | +37.067% |
| 2026-05-13 | 3.4000 | 3.7000 | 3.4000 | 3.7000 | +10.448% | 121 | 424 | +38.919% |
| 2026-05-12 | 3.4900 | 3.5000 | 3.2000 | 3.3500 | -5.634% | 145 | 361 | +53.433% |
| 2026-05-11 | 3.5000 | 3.6000 | 3.3000 | 3.5500 | +8.563% | 25 | 351 | +44.789% |
| 2026-05-08 | 3.0000 | 3.3000 | 3.0000 | 3.2700 | +17.204% | 178 | 350 | +57.187% |
| 2026-05-07 | 2.9000 | 2.9500 | 2.7900 | 2.7900 | -6.376% | 114 | 203 | +84.229% |
| 2026-05-06 | 2.8600 | 3.0000 | 2.7500 | 2.9800 | +16.406% | 137 | 132 | +72.483% |
| 2026-05-05 | 2.3000 | 2.5600 | 2.3000 | 2.5600 | +21.905% | 36 | 104 | +100.781% |
| 2026-05-04 | 2.0800 | 2.1300 | 2.0000 | 2.1000 | -1.408% | 31 | 80 | +144.762% |
| 2026-05-01 | 2.2700 | 2.2700 | 2.1300 | 2.1300 | -0.930% | 75 | 25 | +141.315% |
| 2026-04-30 | 2.1500 | 2.1500 | 1.9500 | 2.1500 | +8.586% | 5 | 21 | +139.070% |
| 2026-04-29 | 1.9500 | 1.9800 | 1.9500 | 1.9800 | +1.538% | 9 | 11 | +159.596% |
| 2026-04-28 | 1.8900 | 1.9500 | 1.8900 | 1.9500 | -69.048% | 11 | 0 | +163.590% |
| 2026-03-03 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 0.000% | 3 | 1,349 | -18.413% |
| 2026-02-04 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +1.613% | 22 | 1,349 | -18.413% |
| 2026-01-20 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -0.800% | 5 | 1,349 | -17.097% |
| 2026-01-15 | 6.3100 | 6.3300 | 6.2500 | 6.2500 | -1.575% | 105 | 1,349 | -17.760% |
| 2026-01-12 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +5.833% | 2 | 1,444 | -19.055% |
| 2026-01-07 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +6.572% | 3 | 1,446 | -14.333% |
| 2026-01-06 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -8.900% | 1 | 1,446 | -8.703% |
| 2026-01-05 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +3.000% | 1 | 1,448 | -16.828% |
| 2026-01-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.063% | 3 | 1,448 | -14.333% |
| 2025-12-31 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +13.059% | 5 | 1,448 | -18.671% |
| 2025-12-29 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -1.930% | 10 | 1,448 | -8.050% |
| 2025-12-23 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +8.987% | 20 | 1,438 | -9.825% |
| 2025-12-22 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -4.562% | 100 | 1,458 | -1.721% |
| 2025-12-17 | 5.4400 | 5.4800 | 5.4400 | 5.4800 | +7.451% | 6 | 1,368 | -6.204% |
| 2025-11-13 | 5.3000 | 5.3500 | 5.0000 | 5.1000 | -12.371% | 3,143 | 1,374 | +0.784% |
| 2025-11-12 | 5.3700 | 5.8200 | 5.3700 | 5.8200 | +3.929% | 53 | 3,437 | -11.684% |
| 2025-11-04 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -1.754% | 1 | 3,468 | -8.214% |
| 2025-10-29 | 5.5000 | 5.7000 | 5.5000 | 5.7000 | +12.426% | 25 | 3,468 | -9.825% |
| 2025-10-24 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -4.340% | 1 | 3,468 | +1.381% |
| 2025-10-21 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +3.922% | 1 | 3,468 | -3.019% |
| 2025-10-15 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -1.923% | 6 | 3,468 | +0.784% |
| 2025-10-13 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.000% | 1 | 3,462 | -1.154% |
| 2025-10-10 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -2.913% | 51 | 3,463 | +2.800% |
| 2025-10-08 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -0.962% | 10 | 3,513 | -0.194% |
| 2025-10-06 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.000% | 2 | 3,513 | -1.154% |
| 2025-10-03 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +7.527% | 1 | 3,513 | +2.800% |
| 2025-09-30 | 4.6500 | 4.7500 | 4.6300 | 4.6500 | 0.000% | 76 | 3,512 | +10.538% |
| 2025-09-26 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | -0.853% | 50 | 3,570 | +10.538% |
| 2025-09-23 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | +3.077% | 1 | 3,520 | +9.595% |
| 2025-09-18 | 4.1000 | 4.5500 | 4.1000 | 4.5500 | +5.814% | 20 | 3,520 | +12.967% |
| 2025-09-16 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +1.176% | 6 | 3,539 | +19.535% |
| 2025-09-15 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +0.711% | 10 | 3,539 | +20.941% |
| 2025-09-12 | 4.2300 | 4.2300 | 4.2200 | 4.2200 | +1.687% | 103 | 3,539 | +21.801% |
| 2025-09-10 | 4.1700 | 4.1700 | 4.1500 | 4.1500 | +4.534% | 75 | 3,536 | +23.855% |
| 2025-09-09 | 4.0000 | 4.0000 | 3.9700 | 3.9700 | +1.276% | 15 | 3,461 | +29.471% |
| 2025-09-05 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +3.158% | 1 | 3,446 | +31.122% |
| 2025-09-03 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -2.564% | 3 | 3,446 | +35.263% |
| 2025-09-02 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | -2.985% | 27 | 3,446 | +31.795% |
| 2025-08-29 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +0.500% | 5 | 3,441 | +27.861% |
| 2025-08-20 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | -2.439% | 3 | 3,441 | +28.500% |
| 2025-08-19 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | -4.651% | 25 | 3,439 | +25.366% |
| 2025-08-13 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +4.878% | 22 | 3,444 | +19.535% |
| 2025-08-12 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 100 | 3,422 | +25.366% |
| 2025-08-08 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.266% | 5 | 3,422 | +28.500% |
| 2025-08-07 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +5.333% | 4 | 3,417 | +30.127% |
| 2025-08-06 | 3.7300 | 3.7500 | 3.7300 | 3.7500 | -1.316% | 37 | 3,413 | +37.067% |
| 2025-08-05 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | -2.564% | 35 | 3,413 | +35.263% |
| 2025-08-04 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +2.632% | 1 | 3,413 | +31.795% |
| 2025-08-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.299% | 1 | 3,412 | +35.263% |
| 2025-07-31 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -6.326% | 2 | 3,411 | +33.506% |
| 2025-07-28 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +4.051% | 3 | 3,411 | +25.061% |
| 2025-07-25 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.250% | 2 | 3,411 | +30.127% |
| 2025-07-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -8.046% | 5 | 3,411 | +28.500% |
| 2025-07-21 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +3.081% | 1 | 3,411 | +18.161% |
| 2025-07-18 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +0.476% | 2 | 3,411 | +21.801% |
| 2025-07-17 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -1.176% | 2 | 3,411 | +22.381% |
| 2025-07-16 | 4.1000 | 4.9800 | 3.9500 | 4.2500 | +3.659% | 1,857 | 3,411 | +20.941% |
| 2025-07-14 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | +2.500% | 10 | 1,568 | +25.366% |
| 2025-07-11 | 4.1800 | 4.1800 | 4.0000 | 4.0000 | -5.882% | 2 | 1,563 | +28.500% |
| 2025-07-09 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +3.659% | 20 | 1,563 | +20.941% |
| 2025-07-08 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.757% | 1 | 1,563 | +25.366% |
| 2025-07-07 | 4.1500 | 4.1500 | 3.9900 | 3.9900 | -2.683% | 713 | 1,563 | +28.822% |
| 2025-07-03 | 4.1300 | 4.1300 | 4.1000 | 4.1000 | -2.148% | 5 | 858 | +25.366% |
| 2025-07-02 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +4.489% | 72 | 858 | +22.673% |
| 2025-07-01 | 3.9400 | 4.0100 | 3.9400 | 4.0100 | +2.821% | 625 | 807 | +28.180% |
| 2025-06-30 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -3.941% | 1 | 182 | +31.795% |
| 2025-06-27 | 4.0000 | 4.0600 | 4.0000 | 4.0600 | -3.333% | 7 | 182 | +26.601% |
| 2025-06-26 | 3.9000 | 4.2000 | 3.9000 | 4.2000 | +7.692% | 8 | 177 | +22.381% |
| 2025-06-25 | 3.9000 | 4.0000 | 3.9000 | 3.9000 | -1.515% | 20 | 177 | +31.795% |
| 2025-06-24 | 3.8600 | 3.9600 | 3.8500 | 3.9600 | +4.211% | 11 | 176 | +29.798% |
| 2025-06-23 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.042% | 1 | 181 | +35.263% |
| 2025-06-17 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -0.260% | 1 | 180 | +33.854% |
| 2025-06-16 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -0.773% | 1 | 180 | +33.506% |
| 2025-06-13 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | +4.021% | 2 | 180 | +32.474% |
| 2025-06-10 | 3.6000 | 3.7900 | 3.6000 | 3.7300 | +3.611% | 5 | 179 | +37.802% |
| 2025-06-09 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +3.448% | 19 | 180 | +42.778% |
| 2025-06-05 | 3.5300 | 3.5400 | 3.4600 | 3.4800 | +6.748% | 103 | 161 | +47.701% |
| 2025-06-03 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -2.687% | 2 | 59 | +57.669% |
| 2025-05-29 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -2.899% | 1 | 59 | +53.433% |
| 2025-05-27 | 3.3500 | 3.4500 | 3.3200 | 3.4500 | +4.545% | 22 | 60 | +48.986% |
| 2025-05-20 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -4.348% | 1 | 40 | +55.758% |
| 2025-05-19 | 2.5600 | 3.6100 | 2.5600 | 3.4500 | -1.429% | 19 | 41 | +48.986% |
| 2025-05-14 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +3.245% | 1 | 26 | +46.857% |
| 2025-05-13 | 3.4000 | 3.4000 | 3.3900 | 3.3900 | +8.654% | 2 | 25 | +51.622% |
| 2025-05-12 | 3.1000 | 3.2000 | 3.1000 | 3.1200 | +17.736% | 3 | 23 | +64.744% |
| 2025-05-09 | 2.6500 | 2.7000 | 2.5900 | 2.6500 | +3.113% | 18 | 21 | +93.962% |
| 2025-05-08 | 2.5000 | 2.6500 | 2.5000 | 2.5700 | +2.800% | 10 | 12 | +100.000% |
| 2025-05-06 | 2.7000 | 2.7000 | 2.5000 | 2.5000 | 0.000% | 3 | 3 | +105.600% |