SOXS280121C00001000
SOXS Jan 21 2028 1.00 Call
optionOPRA
InactiveJul 14, 2026
3.57USD-10.750%(-0.43)53Vol9,864OI
SOXS280121C00001000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 3.8500 | 3.8500 | 3.5000 | 3.5700 | -10.750% | 53 | 9,823 | 0.000% |
| 2026-07-13 | 3.8000 | 4.3000 | 3.8000 | 4.0000 | +15.942% | 86 | 9,804 | -10.750% |
| 2026-07-10 | 3.6000 | 3.6000 | 3.3000 | 3.4500 | -0.289% | 6 | 9,800 | +3.478% |
| 2026-07-09 | 3.1700 | 3.5000 | 3.1500 | 3.4600 | -10.130% | 228 | 9,648 | +3.179% |
| 2026-07-08 | 4.2500 | 4.2500 | 3.8000 | 3.8500 | -8.768% | 47 | 9,620 | -7.273% |
| 2026-07-07 | 3.9500 | 4.3000 | 3.9000 | 4.2200 | +23.032% | 480 | 9,458 | -15.403% |
| 2026-07-06 | 3.3000 | 3.6400 | 3.1000 | 3.4300 | -14.250% | 3,788 | 7,566 | +4.082% |
| 2026-07-02 | 3.1000 | 4.0000 | 3.0800 | 4.0000 | +26.984% | 356 | 7,550 | -10.750% |
| 2026-07-01 | 3.4000 | 3.4000 | 2.9200 | 3.1500 | -7.353% | 377 | 7,260 | +13.333% |
| 2026-06-30 | 3.0500 | 3.4500 | 2.6000 | 3.4000 | +8.626% | 577 | 6,946 | +5.000% |
| 2026-06-29 | 3.3500 | 3.9400 | 3.1000 | 3.1300 | -11.080% | 909 | 6,464 | +14.058% |
| 2026-06-26 | 3.5000 | 3.7500 | 3.3000 | 3.5200 | +13.548% | 642 | 6,128 | +1.420% |
| 2026-06-25 | 3.3500 | 3.3500 | 2.6800 | 3.1000 | -10.145% | 1,378 | 5,477 | +15.161% |
| 2026-06-24 | 3.3500 | 3.7500 | 3.3000 | 3.4500 | +2.071% | 2,433 | 4,293 | +3.478% |
| 2026-06-23 | 3.3900 | 3.6000 | 3.2200 | 3.3800 | +22.909% | 3,153 | 2,852 | +5.621% |
| 2026-06-22 | 3.0000 | 3.1300 | 2.6900 | 2.7500 | -3.509% | 575 | 2,380 | +29.818% |
| 2026-06-18 | 3.7000 | 3.7000 | 2.7800 | 2.8500 | -22.973% | 1,832 | 1,568 | +25.263% |
| 2026-06-17 | 3.4300 | 3.8000 | 3.2500 | 3.7000 | -2.116% | 1,004 | 1,068 | -3.514% |
| 2026-06-16 | 3.4000 | 3.7800 | 3.3000 | 3.7800 | +17.028% | 543 | 730 | -5.556% |
| 2026-06-15 | 3.5500 | 3.5500 | 3.1500 | 3.2300 | -18.228% | 217 | 607 | +10.526% |
| 2026-06-12 | 4.1000 | 4.3900 | 3.8900 | 3.9500 | -7.059% | 40 | 581 | -9.620% |
| 2026-06-11 | 6.2500 | 6.2500 | 4.2000 | 4.2500 | -25.439% | 98 | 501 | -16.000% |
| 2026-06-10 | 5.3500 | 5.8000 | 4.8900 | 5.7000 | +9.615% | 30 | 477 | -37.368% |
| 2026-06-09 | 4.5000 | 5.5000 | 4.4500 | 5.2000 | +10.638% | 25 | 460 | -31.346% |
| 2026-06-08 | 5.0000 | 5.0000 | 4.5500 | 4.7000 | -21.141% | 40 | 428 | -24.043% |
| 2026-06-05 | 5.3000 | 8.0000 | 4.9000 | 5.9600 | +35.455% | 163 | 302 | -40.101% |
| 2026-06-04 | 4.7500 | 5.1000 | 4.3000 | 4.4000 | +7.317% | 266 | 270 | -18.864% |
| 2026-06-03 | 4.7000 | 4.7000 | 4.1000 | 4.1000 | -7.449% | 7 | 264 | -12.927% |
| 2026-06-02 | 5.0000 | 5.0000 | 4.4300 | 4.4300 | -17.963% | 66 | 203 | -19.413% |
| 2026-06-01 | 5.2500 | 5.4000 | 5.2500 | 5.4000 | -2.703% | 16 | 202 | -33.889% |
| 2026-05-29 | 5.0500 | 5.5500 | 5.0500 | 5.5500 | +4.717% | 7 | 226 | -35.676% |
| 2026-05-28 | 5.5400 | 5.5500 | 5.3000 | 5.3000 | -6.690% | 10 | 217 | -32.642% |
| 2026-05-27 | 6.0000 | 6.0000 | 5.5000 | 5.6800 | +3.273% | 40 | 263 | -37.148% |
| 2026-05-26 | 6.5000 | 6.5000 | 5.4000 | 5.5000 | -21.090% | 236 | 58 | -35.091% |
| 2026-05-22 | 7.2000 | 7.2000 | 6.6000 | 6.9700 | -11.772% | 51 | 27 | -48.780% |
| 2026-05-20 | 6.9200 | 7.9900 | 6.9200 | 7.9000 | -15.145% | 3 | 26 | -54.810% |
| 2026-05-18 | 8.7500 | 9.3100 | 8.7500 | 9.3100 | +18.599% | 2 | 28 | -61.654% |
| 2026-05-15 | 8.2200 | 8.2200 | 7.8500 | 7.8500 | +8.276% | 3 | 26 | -54.522% |
| 2026-05-13 | 8.0000 | 8.0500 | 7.2500 | 7.2500 | -17.614% | 12 | 27 | -50.759% |
| 2026-05-12 | 8.7000 | 9.0000 | 8.7000 | 8.8000 | +40.800% | 14 | 20 | -59.432% |
| 2026-05-11 | 8.0000 | 8.0000 | 6.2500 | 6.2500 | -22.840% | 2 | 20 | -42.880% |
| 2026-05-08 | 9.5000 | 9.5000 | 8.0000 | 8.1000 | -10.000% | 5 | 16 | -55.926% |
| 2026-05-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -4.560% | 3 | 13 | -60.333% |
| 2026-05-06 | 10.7000 | 10.7000 | 9.4300 | 9.4300 | -9.327% | 3 | 11 | -62.142% |
| 2026-05-05 | 10.8000 | 10.8000 | 10.4000 | 10.4000 | -13.333% | 4 | 10 | -65.673% |
| 2026-05-04 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -21.517% | 1 | 9 | -70.250% |
| 2026-04-28 | 15.3700 | 15.4000 | 14.9500 | 15.2900 | +13.680% | 17 | 1 | -76.651% |
| 2026-04-27 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +959.055% | 1 | 1 | -73.457% |
| 2026-03-04 | 1.4000 | 1.5500 | 1.2700 | 1.2700 | -13.014% | 22 | 2,326 | +181.102% |
| 2026-03-03 | 1.5000 | 1.5000 | 1.3000 | 1.4600 | +14.961% | 303 | 2,324 | +144.521% |
| 2026-03-02 | 1.3300 | 1.3300 | 1.1800 | 1.2700 | +4.959% | 102 | 2,272 | +181.102% |
| 2026-02-27 | 1.3000 | 1.3000 | 1.1800 | 1.2100 | +1.681% | 24 | 2,272 | +195.041% |
| 2026-02-26 | 1.0600 | 1.3500 | 1.0600 | 1.1900 | +15.534% | 660 | 2,266 | +200.000% |
| 2026-02-25 | 1.1000 | 1.1000 | 1.0100 | 1.0300 | -16.260% | 313 | 2,771 | +246.602% |
| 2026-02-24 | 1.2000 | 1.2400 | 1.0500 | 1.2300 | +8.850% | 303 | 2,771 | +190.244% |
| 2026-02-23 | 1.1800 | 1.2900 | 1.1300 | 1.1300 | -1.739% | 181 | 2,933 | +215.929% |
| 2026-02-20 | 1.2500 | 1.2500 | 1.1200 | 1.1500 | -6.504% | 46 | 2,964 | +210.435% |
| 2026-02-19 | 1.1900 | 1.2700 | 1.1900 | 1.2300 | +13.889% | 72 | 2,942 | +190.244% |
| 2026-02-18 | 1.2200 | 1.3700 | 1.0800 | 1.0800 | -16.923% | 215 | 2,924 | +230.556% |
| 2026-02-17 | 1.2700 | 1.3000 | 1.2000 | 1.3000 | +4.000% | 78 | 2,856 | +174.615% |
| 2026-02-13 | 1.2700 | 1.4800 | 1.1700 | 1.2500 | -1.575% | 198 | 2,761 | +185.600% |
| 2026-02-12 | 1.1500 | 1.3500 | 1.0200 | 1.2700 | +10.435% | 418 | 2,761 | +181.102% |
| 2026-02-11 | 1.1800 | 1.3400 | 1.1000 | 1.1500 | -7.258% | 228 | 2,591 | +210.435% |
| 2026-02-10 | 1.2900 | 1.3000 | 1.2400 | 1.2400 | -0.800% | 38 | 2,397 | +187.903% |
| 2026-02-09 | 1.3800 | 1.3800 | 1.2000 | 1.2500 | -3.101% | 232 | 2,371 | +185.600% |
| 2026-02-06 | 1.4200 | 1.4600 | 1.2500 | 1.2900 | -19.375% | 182 | 2,239 | +176.744% |
| 2026-02-05 | 1.6700 | 1.7500 | 1.5300 | 1.6000 | +0.629% | 146 | 2,122 | +123.125% |
| 2026-02-04 | 1.4300 | 1.9400 | 1.4300 | 1.5900 | +10.417% | 180 | 2,047 | +124.528% |
| 2026-02-03 | 1.2600 | 1.4900 | 1.2600 | 1.4400 | +17.073% | 197 | 1,956 | +147.917% |
| 2026-02-02 | 1.2700 | 1.3500 | 1.1500 | 1.2300 | -4.651% | 100 | 1,909 | +190.244% |
| 2026-01-30 | 1.1900 | 1.3100 | 1.1900 | 1.2900 | +7.500% | 297 | 1,880 | +176.744% |
| 2026-01-29 | 1.1500 | 1.3200 | 1.0400 | 1.2000 | 0.000% | 119 | 2,053 | +197.500% |
| 2026-01-28 | 1.1900 | 1.3600 | 1.1500 | 1.2000 | -11.111% | 287 | 2,001 | +197.500% |
| 2026-01-27 | 1.4100 | 1.5000 | 1.2500 | 1.3500 | 0.000% | 102 | 1,720 | +164.444% |
| 2026-01-26 | 1.4800 | 1.5000 | 1.3500 | 1.3500 | +3.846% | 40 | 1,727 | +164.444% |
| 2026-01-23 | 1.3500 | 1.5000 | 1.2600 | 1.3000 | -1.515% | 201 | 1,725 | +174.615% |
| 2026-01-22 | 1.3000 | 1.4500 | 1.2500 | 1.3200 | -5.036% | 58 | 1,561 | +170.455% |
| 2026-01-21 | 1.4900 | 1.5800 | 1.2500 | 1.3900 | -21.910% | 49 | 1,519 | +156.835% |
| 2026-01-20 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +15.584% | 4 | 1,502 | +100.562% |
| 2026-01-16 | 1.4900 | 1.5400 | 1.4700 | 1.5400 | -0.645% | 29 | 1,498 | +131.818% |
| 2026-01-15 | 1.5500 | 1.5900 | 1.4800 | 1.5500 | -12.429% | 88 | 1,498 | +130.323% |
| 2026-01-14 | 1.7200 | 1.8500 | 1.7200 | 1.7700 | +1.724% | 7 | 1,435 | +101.695% |
| 2026-01-13 | 1.7500 | 1.7500 | 1.6500 | 1.7400 | -0.571% | 33 | 1,431 | +105.172% |
| 2026-01-12 | 1.7400 | 1.7800 | 1.7000 | 1.7500 | -2.778% | 45 | 1,412 | +104.000% |
| 2026-01-09 | 1.8500 | 1.8500 | 1.7800 | 1.8000 | -10.000% | 9 | 1,406 | +98.333% |
| 2026-01-08 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +6.952% | 5 | 1,405 | +78.500% |
| 2026-01-07 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | +3.889% | 29 | 1,405 | +90.909% |
| 2026-01-06 | 1.9300 | 2.0200 | 1.8000 | 1.8000 | -12.195% | 69 | 1,424 | +98.333% |
| 2026-01-05 | 2.1000 | 2.2000 | 1.8800 | 2.0500 | -9.292% | 94 | 1,341 | +74.146% |
| 2026-01-02 | 2.2000 | 2.2600 | 2.1900 | 2.2600 | -7.755% | 10 | 1,341 | +57.965% |
| 2025-12-31 | 2.4000 | 2.4500 | 2.4000 | 2.4500 | +2.083% | 17 | 1,316 | +45.714% |
| 2025-12-30 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +1.266% | 4 | 1,316 | +48.750% |
| 2025-12-29 | 2.5500 | 2.5500 | 2.3500 | 2.3700 | -1.250% | 6 | 1,312 | +50.633% |
| 2025-12-24 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +4.348% | 4 | 1,307 | +48.750% |
| 2025-12-22 | 2.4000 | 2.4500 | 2.3000 | 2.3000 | -8.000% | 5 | 1,307 | +55.217% |
| 2025-12-19 | 2.7500 | 2.7500 | 2.5000 | 2.5000 | -7.407% | 12 | 1,306 | +42.800% |
| 2025-12-18 | 2.6600 | 2.7700 | 2.6600 | 2.7000 | -7.216% | 16 | 1,294 | +32.222% |
| 2025-12-17 | 2.8500 | 3.1000 | 2.6500 | 2.9100 | +4.676% | 88 | 1,303 | +22.680% |
| 2025-12-16 | 2.6500 | 2.8000 | 2.6500 | 2.7800 | +4.906% | 241 | 1,266 | +28.417% |
| 2025-12-15 | 2.5000 | 2.6800 | 2.5000 | 2.6500 | +12.288% | 5 | 1,156 | +34.717% |
| 2025-12-12 | 2.5500 | 2.5500 | 2.3600 | 2.3600 | -1.667% | 11 | 1,155 | +51.271% |
| 2025-12-11 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +9.091% | 1 | 1,163 | +48.750% |
| 2025-12-10 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -0.901% | 3 | 1,163 | +62.273% |
| 2025-12-09 | 2.2800 | 2.2800 | 2.2200 | 2.2200 | -1.333% | 5 | 1,160 | +60.811% |
| 2025-12-08 | 2.6500 | 2.6500 | 2.1500 | 2.2500 | -2.174% | 99 | 1,158 | +58.667% |
| 2025-12-05 | 2.3000 | 2.6400 | 2.2200 | 2.3000 | -6.504% | 229 | 1,137 | +55.217% |
| 2025-12-04 | 2.6900 | 2.6900 | 2.3600 | 2.4600 | +6.034% | 101 | 1,072 | +45.122% |
| 2025-12-03 | 2.5000 | 2.6000 | 2.3200 | 2.3200 | -7.200% | 83 | 1,062 | +53.879% |
| 2025-12-02 | 2.5500 | 2.6200 | 2.2500 | 2.5000 | -7.407% | 78 | 1,023 | +42.800% |
| 2025-12-01 | 3.0000 | 3.0000 | 2.6800 | 2.7000 | -10.000% | 12 | 955 | +32.222% |
| 2025-11-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -4.459% | 22 | 942 | +19.000% |
| 2025-11-25 | 3.5000 | 3.5000 | 3.1400 | 3.1400 | -0.317% | 73 | 942 | +13.694% |
| 2025-11-24 | 3.5000 | 3.5000 | 3.1500 | 3.1500 | -23.171% | 569 | 900 | +13.333% |
| 2025-11-21 | 3.9500 | 4.1000 | 3.9500 | 4.1000 | +20.944% | 5 | 583 | -12.927% |
| 2025-11-20 | 3.0000 | 3.3900 | 3.0000 | 3.3900 | -3.143% | 4 | 579 | +5.310% |
| 2025-11-19 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 3 | 575 | +2.000% |
| 2025-11-18 | 4.0000 | 4.0000 | 3.6000 | 3.6000 | +14.286% | 6 | 575 | -0.833% |
| 2025-11-17 | 3.4000 | 3.4000 | 3.1500 | 3.1500 | -1.563% | 12 | 569 | +13.333% |
| 2025-11-14 | 3.4000 | 3.4000 | 2.9500 | 3.2000 | +10.345% | 10 | 568 | +11.562% |
| 2025-11-13 | 3.2000 | 3.2000 | 2.8900 | 2.9000 | +11.538% | 830 | 567 | +23.103% |
| 2025-11-12 | 2.7100 | 2.7100 | 2.6000 | 2.6000 | -16.129% | 3 | 155 | +37.308% |
| 2025-11-07 | 2.9800 | 3.1500 | 2.9200 | 3.1000 | +1.307% | 15 | 152 | +15.161% |
| 2025-11-06 | 2.7200 | 3.1300 | 2.7200 | 3.0600 | +10.870% | 6 | 150 | +16.667% |
| 2025-11-05 | 2.2400 | 2.7600 | 2.2400 | 2.7600 | +0.730% | 10 | 153 | +29.348% |
| 2025-11-04 | 2.3500 | 2.9800 | 2.3500 | 2.7400 | +13.693% | 35 | 143 | +30.292% |
| 2025-11-03 | 2.4400 | 2.4400 | 2.4000 | 2.4100 | -7.308% | 25 | 132 | +48.133% |
| 2025-10-31 | 2.3500 | 2.7500 | 2.3500 | 2.6000 | +10.638% | 37 | 132 | +37.308% |
| 2025-10-29 | 2.4000 | 2.4000 | 2.3000 | 2.3500 | -21.667% | 16 | 100 | +51.915% |
| 2025-10-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -11.765% | 10 | 74 | +19.000% |
| 2025-10-23 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -16.870% | 1 | 74 | +5.000% |
| 2025-10-22 | 3.3400 | 4.0900 | 3.2500 | 4.0900 | +34.539% | 26 | 74 | -12.714% |
| 2025-10-21 | 3.0900 | 3.3500 | 3.0000 | 3.0400 | -1.935% | 43 | 51 | +17.434% |
| 2025-10-16 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.125% | 1 | 9 | +15.161% |
| 2025-10-08 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -2.736% | 1 | 8 | +11.562% |
| 2025-10-06 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -15.857% | 4 | 7 | +8.511% |
| 2025-10-03 | 3.6500 | 3.9100 | 3.6500 | 3.9100 | +1.558% | 3 | 3 | -8.696% |
| 2025-09-18 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 0.000% | 1 | 0 | -7.273% |