SOXS270219C00030000
SOXS Feb 19 2027 30.00 Call
optionOPRA
EODOct 15, 2026
21.33USD+26.964%(+4.53)4Vol439OI
SOXS270219C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 21.0000 | 21.3300 | 21.0000 | 21.3300 | +26.964% | 4 | 439 | 0.000% |
| 2026-10-14 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +16.667% | 2 | 437 | +26.964% |
| 2026-10-13 | 14.7500 | 14.7500 | 13.8700 | 14.4000 | +15.016% | 123 | 436 | +48.125% |
| 2026-10-12 | 12.5000 | 12.5200 | 12.5000 | 12.5200 | +16.465% | 3 | 437 | +70.367% |
| 2026-10-08 | 9.4800 | 11.5000 | 9.4800 | 10.7500 | +22.159% | 16 | 433 | +98.419% |
| 2026-10-07 | 9.0900 | 9.0900 | 8.8000 | 8.8000 | +14.286% | 7 | 439 | +142.386% |
| 2026-10-06 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -6.667% | 3 | 442 | +177.013% |
| 2026-10-05 | 8.6500 | 9.0000 | 8.2500 | 8.2500 | -0.602% | 11 | 438 | +158.545% |
| 2026-10-02 | 8.4000 | 8.4500 | 8.3000 | 8.3000 | -19.961% | 10 | 428 | +156.988% |
| 2026-10-01 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | -6.154% | 1 | 428 | +105.689% |
| 2026-09-29 | 11.7500 | 11.7500 | 11.0500 | 11.0500 | -11.245% | 2 | 427 | +93.032% |
| 2026-09-28 | 12.9500 | 12.9500 | 12.4500 | 12.4500 | +14.220% | 5 | 422 | +71.325% |
| 2026-09-25 | 12.4000 | 12.4000 | 10.9000 | 10.9000 | -16.794% | 10 | 421 | +95.688% |
| 2026-09-24 | 14.5500 | 14.5500 | 13.0000 | 13.1000 | +5.221% | 7 | 420 | +62.824% |
| 2026-09-23 | 12.6000 | 12.6000 | 12.4500 | 12.4500 | +11.161% | 11 | 431 | +71.325% |
| 2026-09-22 | 13.3500 | 13.3500 | 11.2000 | 11.2000 | -8.197% | 50 | 383 | +90.446% |
| 2026-09-21 | 15.8500 | 15.8500 | 12.2000 | 12.2000 | -35.620% | 77 | 306 | +74.836% |
| 2026-09-18 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -0.158% | 5 | 302 | +12.559% |
| 2026-09-17 | 19.7000 | 20.0500 | 18.9800 | 18.9800 | -14.427% | 19 | 285 | +12.381% |
| 2026-09-16 | 22.1000 | 22.5500 | 21.7700 | 22.1800 | -6.334% | 28 | 272 | -3.832% |
| 2026-09-15 | 23.5500 | 23.6800 | 23.5500 | 23.6800 | +2.511% | 2 | 272 | -9.924% |
| 2026-09-14 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +23.463% | 51 | 272 | -7.662% |
| 2026-09-11 | 20.1500 | 20.1500 | 18.7100 | 18.7100 | -12.896% | 49 | 234 | +14.003% |
| 2026-09-10 | 22.2000 | 22.2000 | 21.4800 | 21.4800 | +13.053% | 70 | 255 | -0.698% |
| 2026-09-09 | 19.2500 | 19.2500 | 19.0000 | 19.0000 | +2.981% | 2 | 254 | +12.263% |
| 2026-09-08 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -11.638% | 15 | 239 | +15.610% |
| 2026-09-04 | 23.5500 | 23.5500 | 20.8800 | 20.8800 | -18.596% | 38 | 201 | +2.155% |
| 2026-09-03 | 27.2800 | 27.2800 | 25.5500 | 25.6500 | +1.383% | 15 | 190 | -16.842% |
| 2026-09-02 | 26.0500 | 26.0500 | 25.3000 | 25.3000 | -2.842% | 3 | 187 | -15.692% |
| 2026-09-01 | 26.0400 | 26.0400 | 26.0400 | 26.0400 | +8.500% | 1 | 187 | -18.088% |
| 2026-08-31 | 23.7000 | 24.0000 | 23.7000 | 24.0000 | +7.335% | 2 | 187 | -11.125% |
| 2026-08-28 | 22.3600 | 22.3600 | 22.3600 | 22.3600 | +1.868% | 18 | 192 | -4.606% |
| 2026-08-27 | 21.7500 | 22.4000 | 21.3200 | 21.9500 | -10.700% | 19 | 175 | -2.825% |
| 2026-08-26 | 24.5800 | 24.5800 | 24.5800 | 24.5800 | +0.286% | 5 | 183 | -13.222% |
| 2026-08-25 | 23.7500 | 24.5100 | 23.7500 | 24.5100 | -2.661% | 6 | 178 | -12.974% |
| 2026-08-24 | 25.1800 | 25.1800 | 25.1800 | 25.1800 | +6.155% | 2 | 180 | -15.290% |
| 2026-08-21 | 22.0000 | 23.9900 | 22.0000 | 23.7200 | +0.296% | 12 | 182 | -10.076% |
| 2026-08-20 | 23.5000 | 23.7900 | 22.8000 | 23.6500 | +13.866% | 6 | 183 | -9.810% |
| 2026-08-19 | 20.3000 | 20.7700 | 20.3000 | 20.7700 | +9.316% | 2 | 182 | +2.696% |
| 2026-08-18 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +15.502% | 80 | 187 | +12.263% |
| 2026-08-17 | 17.3300 | 17.3300 | 15.9000 | 16.4500 | -13.193% | 39 | 148 | +29.666% |
| 2026-08-14 | 19.0000 | 19.0000 | 18.9300 | 18.9500 | +2.156% | 3 | 147 | +12.559% |
| 2026-08-13 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -1.592% | 1 | 150 | +14.987% |
| 2026-08-12 | 19.2500 | 19.2500 | 18.8500 | 18.8500 | -17.143% | 43 | 112 | +13.156% |
| 2026-08-11 | 22.5000 | 23.2000 | 22.0000 | 22.7500 | -3.233% | 26 | 117 | -6.242% |
| 2026-08-10 | 22.6500 | 23.5100 | 22.6500 | 23.5100 | +3.250% | 22 | 137 | -9.273% |
| 2026-08-07 | 22.7600 | 23.3200 | 22.4000 | 22.7700 | -6.642% | 43 | 108 | -6.324% |
| 2026-08-06 | 27.2900 | 27.2900 | 23.2300 | 24.3900 | +0.164% | 63 | 102 | -12.546% |
| 2026-08-05 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | +6.425% | 1 | 122 | -12.402% |
| 2026-08-04 | 28.3000 | 28.3500 | 22.8800 | 22.8800 | -27.937% | 39 | 88 | -6.774% |
| 2026-08-03 | 36.6500 | 36.6500 | 31.7500 | 31.7500 | +11.208% | 46 | 78 | -32.819% |
| 2026-07-31 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | -11.883% | 1 | 77 | -25.289% |
| 2026-07-30 | 40.2000 | 40.2000 | 32.1500 | 32.4000 | -22.581% | 34 | 45 | -34.167% |
| 2026-07-29 | 42.0000 | 42.0000 | 41.2500 | 41.8500 | +4.887% | 6 | 45 | -49.032% |
| 2026-07-28 | 39.9000 | 39.9000 | 39.9000 | 39.9000 | +21.758% | 1 | 45 | -46.541% |
| 2026-07-27 | 31.6300 | 32.7700 | 31.6300 | 32.7700 | +8.152% | 6 | 46 | -34.910% |
| 2026-07-24 | 30.4800 | 30.4800 | 29.9900 | 30.3000 | +10.908% | 4 | 44 | -29.604% |
| 2026-07-23 | 28.3500 | 28.3500 | 26.9000 | 27.3200 | +7.644% | 22 | 43 | -21.925% |
| 2026-07-22 | 29.4000 | 29.4000 | 25.3800 | 25.3800 | -8.541% | 38 | 43 | -15.957% |
| 2026-07-21 | 27.8500 | 30.2000 | 27.2100 | 27.7500 | -17.214% | 67 | 9 | -23.135% |
| 2026-07-20 | 33.1000 | 33.5200 | 31.5500 | 33.5200 | -2.841% | 11 | 4 | -36.366% |
| 2026-07-17 | 35.7300 | 37.7700 | 33.7500 | 34.5000 | 0.000% | 9 | 0 | -38.174% |