SOXS270115P00009000
SOXS Jan 15 2027 9.00 Put
optionOPRA
InactiveJul 13, 2026
5.77USD+1.764%(+0.10)15Vol594OI
SOXS270115P00009000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-13 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +1.764% | 15 | 579 | 0.000% |
| 2026-07-07 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -8.989% | 1 | 578 | +1.764% |
| 2026-07-06 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +0.972% | 1 | 579 | -7.384% |
| 2026-06-26 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -0.963% | 4 | 583 | -6.483% |
| 2026-06-25 | 6.4500 | 6.4500 | 6.2300 | 6.2300 | +0.972% | 54 | 581 | -7.384% |
| 2026-06-24 | 6.2100 | 6.2100 | 6.1700 | 6.1700 | -2.219% | 51 | 561 | -6.483% |
| 2026-06-23 | 6.0700 | 6.3100 | 6.0700 | 6.3100 | -4.394% | 9 | 553 | -8.558% |
| 2026-06-22 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +2.009% | 5 | 548 | -12.576% |
| 2026-06-18 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +5.546% | 2 | 548 | -10.819% |
| 2026-06-17 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +2.167% | 1 | 547 | -5.873% |
| 2026-06-12 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +11.940% | 1 | 546 | -3.833% |
| 2026-06-09 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | +5.098% | 1 | 545 | +7.649% |
| 2026-06-05 | 5.3000 | 5.3000 | 5.1000 | 5.1000 | -2.486% | 10 | 555 | +13.137% |
| 2026-06-02 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +4.183% | 100 | 504 | +10.325% |
| 2026-06-01 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -0.199% | 1 | 503 | +14.940% |
| 2026-05-29 | 5.0000 | 5.0300 | 5.0000 | 5.0300 | -0.396% | 120 | 387 | +14.712% |
| 2026-05-28 | 4.8400 | 5.0500 | 4.8400 | 5.0500 | +1.000% | 4 | 383 | +14.257% |
| 2026-05-27 | 4.9300 | 5.0000 | 4.9300 | 5.0000 | +0.604% | 7 | 378 | +15.400% |
| 2026-05-26 | 4.8000 | 4.9700 | 4.8000 | 4.9700 | +23.632% | 60 | 428 | +16.097% |
| 2026-05-21 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -1.951% | 5 | 423 | +43.532% |
| 2026-05-20 | 4.0500 | 4.1200 | 4.0000 | 4.1000 | +7.895% | 324 | 543 | +40.732% |
| 2026-05-19 | 3.7800 | 3.8000 | 3.6900 | 3.8000 | 0.000% | 140 | 503 | +51.842% |
| 2026-05-18 | 4.1000 | 4.1100 | 3.7700 | 3.8000 | -5.000% | 415 | 246 | +51.842% |
| 2026-05-15 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | -9.091% | 3 | 246 | +44.250% |
| 2026-05-13 | 4.2500 | 4.4200 | 4.1000 | 4.4000 | +10.831% | 55 | 194 | +31.136% |
| 2026-05-12 | 4.1700 | 4.1700 | 3.9200 | 3.9700 | -8.736% | 28 | 206 | +45.340% |
| 2026-05-11 | 4.2500 | 4.3500 | 4.2500 | 4.3500 | +8.750% | 13 | 193 | +32.644% |
| 2026-05-08 | 3.8000 | 4.0500 | 3.7500 | 4.0000 | +16.279% | 217 | 144 | +44.250% |
| 2026-05-07 | 3.5000 | 3.5300 | 3.4400 | 3.4400 | -7.027% | 117 | 27 | +67.733% |
| 2026-05-06 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | +21.711% | 19 | 29 | +55.946% |
| 2026-05-05 | 2.9500 | 3.2000 | 2.9500 | 3.0400 | +14.717% | 28 | 6 | +89.803% |
| 2026-04-30 | 2.7500 | 2.7500 | 2.6500 | 2.6500 | -65.040% | 6 | 0 | +117.736% |
| 2026-02-26 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | +1.067% | 1 | 1,454 | -23.879% |
| 2026-02-13 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +3.448% | 20 | 1,454 | -23.067% |
| 2026-02-11 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +0.694% | 1 | 1,454 | -20.414% |
| 2026-02-04 | 7.2500 | 7.2500 | 7.2000 | 7.2000 | +1.551% | 27 | 1,454 | -19.861% |
| 2026-01-06 | 7.5800 | 7.5800 | 7.0900 | 7.0900 | +0.283% | 798 | 1,454 | -18.618% |
| 2026-01-05 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +6.476% | 1 | 1,497 | -18.388% |
| 2025-12-30 | 7.3100 | 7.3100 | 6.6400 | 6.6400 | +1.840% | 2 | 1,497 | -13.102% |
| 2025-12-26 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -4.118% | 2 | 1,499 | -11.503% |
| 2025-12-24 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +3.030% | 1 | 1,498 | -15.147% |
| 2025-12-23 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +0.304% | 20 | 1,498 | -12.576% |
| 2025-12-22 | 6.8400 | 6.8400 | 6.5800 | 6.5800 | +2.812% | 3 | 1,488 | -12.310% |
| 2025-12-19 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 0.000% | 1 | 1,491 | -9.844% |
| 2025-11-07 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +3.728% | 10 | 1,491 | -9.844% |
| 2025-10-17 | 6.1800 | 6.1800 | 6.1700 | 6.1700 | +2.152% | 7 | 1,568 | -6.483% |
| 2025-10-09 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -0.658% | 10 | 1,561 | -4.470% |
| 2025-10-08 | 6.0000 | 6.0800 | 6.0000 | 6.0800 | -0.328% | 7 | 1,561 | -5.099% |
| 2025-10-06 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +10.909% | 15 | 1,556 | -5.410% |
| 2025-09-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +8.696% | 1 | 1,561 | +4.909% |
| 2025-09-16 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +0.998% | 1 | 1,560 | +14.032% |
| 2025-09-15 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -2.718% | 2 | 1,560 | +15.170% |
| 2025-09-11 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +9.574% | 2 | 1,561 | +12.039% |
| 2025-09-02 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | -6.931% | 103 | 1,561 | +22.766% |
| 2025-08-28 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +7.676% | 5 | 1,478 | +14.257% |
| 2025-08-22 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -2.292% | 1 | 1,480 | +23.028% |
| 2025-08-21 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +5.960% | 5 | 1,480 | +20.208% |
| 2025-08-06 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -3.617% | 40 | 1,480 | +27.373% |
| 2025-07-31 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -4.082% | 1 | 1,480 | +22.766% |
| 2025-07-30 | 5.0300 | 5.0300 | 4.9000 | 4.9000 | +2.083% | 4 | 1,480 | +17.755% |
| 2025-07-23 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | -5.325% | 22 | 1,480 | +20.208% |
| 2025-07-18 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +0.396% | 2 | 1,483 | +13.807% |
| 2025-07-16 | 4.8100 | 5.8500 | 3.1500 | 5.0500 | +1.000% | 779 | 1,483 | +14.257% |
| 2025-07-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.950% | 1 | 896 | +15.400% |
| 2025-07-07 | 4.7500 | 4.8100 | 4.7500 | 4.8100 | +1.907% | 2 | 895 | +19.958% |
| 2025-06-30 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -2.680% | 1 | 894 | +22.246% |
| 2025-06-27 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | -1.020% | 17 | 893 | +18.969% |
| 2025-06-26 | 4.9000 | 4.9000 | 4.8400 | 4.9000 | +4.255% | 11 | 895 | +17.755% |
| 2025-06-24 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | +4.444% | 2 | 888 | +22.766% |
| 2025-06-23 | 4.5700 | 4.5700 | 4.5000 | 4.5000 | -2.174% | 6 | 888 | +28.222% |
| 2025-06-16 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | +2.222% | 28 | 886 | +25.435% |
| 2025-06-13 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.863% | 4 | 886 | +28.222% |
| 2025-06-12 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +3.050% | 2 | 888 | +21.987% |
| 2025-06-11 | 4.6400 | 4.6400 | 4.5500 | 4.5900 | +2.000% | 46 | 886 | +25.708% |
| 2025-06-10 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +4.651% | 2 | 842 | +28.222% |
| 2025-06-09 | 4.2700 | 4.3200 | 4.2700 | 4.3000 | +2.138% | 203 | 840 | +34.186% |
| 2025-06-05 | 4.6500 | 4.6500 | 4.2100 | 4.2100 | +2.683% | 202 | 639 | +37.055% |
| 2025-06-04 | 4.1100 | 4.1400 | 4.1000 | 4.1000 | +0.244% | 8 | 437 | +40.732% |
| 2025-06-03 | 4.4800 | 4.6900 | 4.0900 | 4.0900 | -0.244% | 406 | 432 | +41.076% |
| 2025-05-13 | 4.0500 | 4.1000 | 3.8600 | 4.1000 | +3.797% | 18 | 29 | +40.732% |
| 2025-05-12 | 4.2000 | 4.2000 | 3.7000 | 3.9500 | +21.538% | 14 | 14 | +46.076% |
| 2025-05-08 | 2.9000 | 3.2500 | 2.9000 | 3.2500 | +12.069% | 3 | 4 | +77.538% |
| 2025-05-07 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 0.000% | 1 | 1 | +98.966% |