Dark

SOXS20280121C1
SOXS Jan 21 2028 1.00 Call (SOXS280121C00001000)
option OPRA

EOD

Jul 8, 2026

3.85-8.768%(-0.37)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	4.2500	4.2500	3.8000	3.8500	-8.768%	47	9,648	0.000%
2026-07-07	3.9500	4.3000	3.9000	4.2200	+23.032%	480	9,620	-8.768%
2026-07-06	3.3000	3.6400	3.1000	3.4300	-14.250%	3,788	9,458	+12.245%
2026-07-02	3.1000	4.0000	3.0800	4.0000	+26.984%	356	7,550	-3.750%
2026-07-01	3.4000	3.4000	2.9200	3.1500	-7.353%	377	7,550	+22.222%
2026-06-30	3.0500	3.4500	2.6000	3.4000	+8.626%	577	7,260	+13.235%
2026-06-29	3.3500	3.9400	3.1000	3.1300	-11.080%	909	6,946	+23.003%
2026-06-26	3.5000	3.7500	3.3000	3.5200	+13.548%	642	6,464	+9.375%
2026-06-25	3.3500	3.3500	2.6800	3.1000	-10.145%	1,378	6,128	+24.194%
2026-06-24	3.3500	3.7500	3.3000	3.4500	+2.071%	2,433	5,477	+11.594%
2026-06-23	3.3900	3.6000	3.2200	3.3800	+22.909%	3,153	4,293	+13.905%
2026-06-22	3.0000	3.1300	2.6900	2.7500	-3.509%	575	2,852	+40.000%
2026-06-18	3.7000	3.7000	2.7800	2.8500	-22.973%	1,832	1,068	+35.088%
2026-06-17	3.4300	3.8000	3.2500	3.7000	-2.116%	1,004	1,068	+4.054%
2026-06-16	3.4000	3.7800	3.3000	3.7800	+17.028%	543	1,068	+1.852%
2026-06-15	3.5500	3.5500	3.1500	3.2300	-18.228%	217	581	+19.195%
2026-06-12	4.1000	4.3900	3.8900	3.9500	-7.059%	40	581	-2.532%
2026-06-11	6.2500	6.2500	4.2000	4.2500	-25.439%	98	581	-9.412%
2026-06-10	5.3500	5.8000	4.8900	5.7000	+9.615%	30	501	-32.456%
2026-06-09	4.5000	5.5000	4.4500	5.2000	+10.638%	25	477	-25.962%
2026-06-08	5.0000	5.0000	4.5500	4.7000	-21.141%	40	460	-18.085%
2026-06-05	5.3000	8.0000	4.9000	5.9600	+35.455%	163	428	-35.403%
2026-06-04	4.7500	5.1000	4.3000	4.4000	+7.317%	266	302	-12.500%
2026-06-03	4.7000	4.7000	4.1000	4.1000	-7.449%	7	270	-6.098%
2026-06-02	5.0000	5.0000	4.4300	4.4300	-17.963%	66	264	-13.093%
2026-06-01	5.2500	5.4000	5.2500	5.4000	-2.703%	16	203	-28.704%
2026-05-29	5.0500	5.5500	5.0500	5.5500	+4.717%	7	202	-30.631%
2026-05-28	5.5400	5.5500	5.3000	5.3000	-6.690%	10	226	-27.358%
2026-05-27	6.0000	6.0000	5.5000	5.6800	+3.273%	40	217	-32.218%
2026-05-26	6.5000	6.5000	5.4000	5.5000	-21.090%	236	263	-30.000%
2026-05-22	7.2000	7.2000	6.6000	6.9700	-11.772%	51	58	-44.763%
2026-05-20	6.9200	7.9900	6.9200	7.9000	-15.145%	3	27	-51.266%
2026-05-18	8.7500	9.3100	8.7500	9.3100	+18.599%	2	26	-58.647%
2026-05-15	8.2200	8.2200	7.8500	7.8500	+8.276%	3	26	-50.955%
2026-05-13	8.0000	8.0500	7.2500	7.2500	-17.614%	12	26	-46.897%
2026-05-12	8.7000	9.0000	8.7000	8.8000	+40.800%	14	33	-56.250%
2026-05-11	8.0000	8.0000	6.2500	6.2500	-22.840%	2	33	-38.400%
2026-05-08	9.5000	9.5000	8.0000	8.1000	-10.000%	5	20	-52.469%
2026-05-07	9.0000	9.0000	9.0000	9.0000	-4.560%	3	16	-57.222%
2026-05-06	10.7000	10.7000	9.4300	9.4300	-9.327%	3	13	-59.173%
2026-05-05	10.8000	10.8000	10.4000	10.4000	-13.333%	4	11	-62.981%
2026-05-04	12.0000	12.0000	12.0000	12.0000	-21.517%	1	10	-67.917%
2026-04-28	15.3700	15.4000	14.9500	15.2900	+13.680%	17	9	-74.820%
2026-04-27	13.4500	13.4500	13.4500	13.4500	+959.055%	1	1	-71.375%
2026-03-04	1.4000	1.5500	1.2700	1.2700	-13.014%	22	2,326	+203.150%
2026-03-03	1.5000	1.5000	1.3000	1.4600	+14.961%	303	2,324	+163.699%
2026-03-02	1.3300	1.3300	1.1800	1.2700	+4.959%	102	2,272	+203.150%
2026-02-27	1.3000	1.3000	1.1800	1.2100	+1.681%	24	2,272	+218.182%
2026-02-26	1.0600	1.3500	1.0600	1.1900	+15.534%	660	2,266	+223.529%
2026-02-25	1.1000	1.1000	1.0100	1.0300	-16.260%	313	2,771	+273.786%
2026-02-24	1.2000	1.2400	1.0500	1.2300	+8.850%	303	2,771	+213.008%
2026-02-23	1.1800	1.2900	1.1300	1.1300	-1.739%	181	2,933	+240.708%
2026-02-20	1.2500	1.2500	1.1200	1.1500	-6.504%	46	2,964	+234.783%
2026-02-19	1.1900	1.2700	1.1900	1.2300	+13.889%	72	2,942	+213.008%
2026-02-18	1.2200	1.3700	1.0800	1.0800	-16.923%	215	2,924	+256.481%
2026-02-17	1.2700	1.3000	1.2000	1.3000	+4.000%	78	2,856	+196.154%
2026-02-13	1.2700	1.4800	1.1700	1.2500	-1.575%	198	2,761	+208.000%
2026-02-12	1.1500	1.3500	1.0200	1.2700	+10.435%	418	2,761	+203.150%
2026-02-11	1.1800	1.3400	1.1000	1.1500	-7.258%	228	2,591	+234.783%
2026-02-10	1.2900	1.3000	1.2400	1.2400	-0.800%	38	2,397	+210.484%
2026-02-09	1.3800	1.3800	1.2000	1.2500	-3.101%	232	2,371	+208.000%
2026-02-06	1.4200	1.4600	1.2500	1.2900	-19.375%	182	2,239	+198.450%
2026-02-05	1.6700	1.7500	1.5300	1.6000	+0.629%	146	2,122	+140.625%
2026-02-04	1.4300	1.9400	1.4300	1.5900	+10.417%	180	2,047	+142.138%
2026-02-03	1.2600	1.4900	1.2600	1.4400	+17.073%	197	1,956	+167.361%
2026-02-02	1.2700	1.3500	1.1500	1.2300	-4.651%	100	1,909	+213.008%
2026-01-30	1.1900	1.3100	1.1900	1.2900	+7.500%	297	1,880	+198.450%
2026-01-29	1.1500	1.3200	1.0400	1.2000	0.000%	119	2,053	+220.833%
2026-01-28	1.1900	1.3600	1.1500	1.2000	-11.111%	287	2,001	+220.833%
2026-01-27	1.4100	1.5000	1.2500	1.3500	0.000%	102	1,720	+185.185%
2026-01-26	1.4800	1.5000	1.3500	1.3500	+3.846%	40	1,727	+185.185%
2026-01-23	1.3500	1.5000	1.2600	1.3000	-1.515%	201	1,725	+196.154%
2026-01-22	1.3000	1.4500	1.2500	1.3200	-5.036%	58	1,561	+191.667%
2026-01-21	1.4900	1.5800	1.2500	1.3900	-21.910%	49	1,519	+176.978%
2026-01-20	1.7800	1.7800	1.7800	1.7800	+15.584%	4	1,502	+116.292%
2026-01-16	1.4900	1.5400	1.4700	1.5400	-0.645%	29	1,498	+150.000%
2026-01-15	1.5500	1.5900	1.4800	1.5500	-12.429%	88	1,498	+148.387%
2026-01-14	1.7200	1.8500	1.7200	1.7700	+1.724%	7	1,435	+117.514%
2026-01-13	1.7500	1.7500	1.6500	1.7400	-0.571%	33	1,431	+121.264%
2026-01-12	1.7400	1.7800	1.7000	1.7500	-2.778%	45	1,412	+120.000%
2026-01-09	1.8500	1.8500	1.7800	1.8000	-10.000%	9	1,406	+113.889%
2026-01-08	2.0000	2.0000	2.0000	2.0000	+6.952%	5	1,405	+92.500%
2026-01-07	1.9000	1.9000	1.8700	1.8700	+3.889%	29	1,405	+105.882%
2026-01-06	1.9300	2.0200	1.8000	1.8000	-12.195%	69	1,424	+113.889%
2026-01-05	2.1000	2.2000	1.8800	2.0500	-9.292%	94	1,341	+87.805%
2026-01-02	2.2000	2.2600	2.1900	2.2600	-7.755%	10	1,341	+70.354%
2025-12-31	2.4000	2.4500	2.4000	2.4500	+2.083%	17	1,316	+57.143%
2025-12-30	2.4000	2.4000	2.4000	2.4000	+1.266%	4	1,316	+60.417%
2025-12-29	2.5500	2.5500	2.3500	2.3700	-1.250%	6	1,312	+62.447%
2025-12-24	2.4000	2.4000	2.4000	2.4000	+4.348%	4	1,307	+60.417%
2025-12-22	2.4000	2.4500	2.3000	2.3000	-8.000%	5	1,307	+67.391%
2025-12-19	2.7500	2.7500	2.5000	2.5000	-7.407%	12	1,306	+54.000%
2025-12-18	2.6600	2.7700	2.6600	2.7000	-7.216%	16	1,294	+42.593%
2025-12-17	2.8500	3.1000	2.6500	2.9100	+4.676%	88	1,303	+32.302%
2025-12-16	2.6500	2.8000	2.6500	2.7800	+4.906%	241	1,266	+38.489%
2025-12-15	2.5000	2.6800	2.5000	2.6500	+12.288%	5	1,156	+45.283%
2025-12-12	2.5500	2.5500	2.3600	2.3600	-1.667%	11	1,155	+63.136%
2025-12-11	2.4000	2.4000	2.4000	2.4000	+9.091%	1	1,163	+60.417%
2025-12-10	2.2000	2.2000	2.2000	2.2000	-0.901%	3	1,163	+75.000%
2025-12-09	2.2800	2.2800	2.2200	2.2200	-1.333%	5	1,160	+73.423%
2025-12-08	2.6500	2.6500	2.1500	2.2500	-2.174%	99	1,158	+71.111%
2025-12-05	2.3000	2.6400	2.2200	2.3000	-6.504%	229	1,137	+67.391%
2025-12-04	2.6900	2.6900	2.3600	2.4600	+6.034%	101	1,072	+56.504%
2025-12-03	2.5000	2.6000	2.3200	2.3200	-7.200%	83	1,062	+65.948%
2025-12-02	2.5500	2.6200	2.2500	2.5000	-7.407%	78	1,023	+54.000%
2025-12-01	3.0000	3.0000	2.6800	2.7000	-10.000%	12	955	+42.593%
2025-11-26	3.0000	3.0000	3.0000	3.0000	-4.459%	22	942	+28.333%
2025-11-25	3.5000	3.5000	3.1400	3.1400	-0.317%	73	942	+22.611%
2025-11-24	3.5000	3.5000	3.1500	3.1500	-23.171%	569	900	+22.222%
2025-11-21	3.9500	4.1000	3.9500	4.1000	+20.944%	5	583	-6.098%
2025-11-20	3.0000	3.3900	3.0000	3.3900	-3.143%	4	579	+13.569%
2025-11-19	3.5000	3.5000	3.5000	3.5000	-2.778%	3	575	+10.000%
2025-11-18	4.0000	4.0000	3.6000	3.6000	+14.286%	6	575	+6.944%
2025-11-17	3.4000	3.4000	3.1500	3.1500	-1.563%	12	569	+22.222%
2025-11-14	3.4000	3.4000	2.9500	3.2000	+10.345%	10	568	+20.313%
2025-11-13	3.2000	3.2000	2.8900	2.9000	+11.538%	830	567	+32.759%
2025-11-12	2.7100	2.7100	2.6000	2.6000	-16.129%	3	155	+48.077%
2025-11-07	2.9800	3.1500	2.9200	3.1000	+1.307%	15	152	+24.194%
2025-11-06	2.7200	3.1300	2.7200	3.0600	+10.870%	6	150	+25.817%
2025-11-05	2.2400	2.7600	2.2400	2.7600	+0.730%	10	153	+39.493%
2025-11-04	2.3500	2.9800	2.3500	2.7400	+13.693%	35	143	+40.511%
2025-11-03	2.4400	2.4400	2.4000	2.4100	-7.308%	25	132	+59.751%
2025-10-31	2.3500	2.7500	2.3500	2.6000	+10.638%	37	132	+48.077%
2025-10-29	2.4000	2.4000	2.3000	2.3500	-21.667%	16	100	+63.830%
2025-10-27	3.0000	3.0000	3.0000	3.0000	-11.765%	10	74	+28.333%
2025-10-23	3.4000	3.4000	3.4000	3.4000	-16.870%	1	74	+13.235%
2025-10-22	3.3400	4.0900	3.2500	4.0900	+34.539%	26	74	-5.868%
2025-10-21	3.0900	3.3500	3.0000	3.0400	-1.935%	43	51	+26.645%
2025-10-16	3.1000	3.1000	3.1000	3.1000	-3.125%	1	9	+24.194%
2025-10-08	3.2000	3.2000	3.2000	3.2000	-2.736%	1	8	+20.313%
2025-10-06	3.2900	3.2900	3.2900	3.2900	-15.857%	4	7	+17.021%
2025-10-03	3.6500	3.9100	3.6500	3.9100	+1.558%	3	3	-1.535%
2025-09-18	3.8500	3.8500	3.8500	3.8500	0.000%	1	0	0.000%