SOXS280121C00010000
SOXS Jan 21 2028 10.00 Call
optionOPRA
InactiveJul 14, 2026
2.27USD-13.359%(-0.35)282Vol2,325OI
SOXS280121C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 2.3100 | 2.3100 | 2.2400 | 2.2700 | -13.359% | 282 | 2,047 | 0.000% |
| 2026-07-13 | 2.5000 | 2.6200 | 2.5000 | 2.6200 | +34.359% | 39 | 2,029 | -13.359% |
| 2026-07-09 | 2.2500 | 2.2500 | 1.9500 | 1.9500 | -22.925% | 24 | 2,029 | +16.410% |
| 2026-07-08 | 2.8100 | 2.8100 | 2.5300 | 2.5300 | -3.802% | 3 | 2,070 | -10.277% |
| 2026-07-07 | 2.5800 | 3.0000 | 2.5800 | 2.6300 | +19.545% | 38 | 2,049 | -13.688% |
| 2026-07-06 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | -10.931% | 101 | 2,049 | +3.182% |
| 2026-07-02 | 2.1000 | 2.6900 | 2.0400 | 2.4700 | +24.121% | 67 | 2,082 | -8.097% |
| 2026-07-01 | 1.9200 | 2.0000 | 1.8000 | 1.9900 | +27.564% | 138 | 2,254 | +14.070% |
| 2026-06-30 | 2.0000 | 2.0000 | 1.4100 | 1.5600 | -24.272% | 207 | 2,221 | +45.513% |
| 2026-06-29 | 2.1000 | 2.5400 | 1.9800 | 2.0600 | -13.808% | 249 | 2,108 | +10.194% |
| 2026-06-26 | 2.2300 | 2.3900 | 2.1500 | 2.3900 | +19.500% | 434 | 2,082 | -5.021% |
| 2026-06-25 | 1.8700 | 2.1200 | 1.8100 | 2.0000 | -11.504% | 181 | 2,008 | +13.500% |
| 2026-06-24 | 2.2300 | 2.3500 | 2.2000 | 2.2600 | +6.103% | 27 | 2,007 | +0.442% |
| 2026-06-23 | 2.4800 | 2.4800 | 2.0600 | 2.1300 | +10.363% | 1,637 | 1,762 | +6.573% |
| 2026-06-22 | 1.8800 | 2.0000 | 1.8800 | 1.9300 | -7.212% | 230 | 1,744 | +17.617% |
| 2026-06-18 | 2.2500 | 2.2500 | 2.0200 | 2.0800 | -17.460% | 155 | 1,719 | +9.135% |
| 2026-06-17 | 2.5600 | 2.6200 | 2.4000 | 2.5200 | -7.353% | 264 | 1,706 | -9.921% |
| 2026-06-16 | 2.1500 | 2.8900 | 2.1500 | 2.7200 | +18.777% | 132 | 1,679 | -16.544% |
| 2026-06-15 | 2.5300 | 2.5800 | 2.1900 | 2.2900 | -18.505% | 189 | 1,619 | -0.873% |
| 2026-06-12 | 3.4000 | 3.4000 | 2.7900 | 2.8100 | -7.566% | 69 | 1,607 | -19.217% |
| 2026-06-11 | 3.8500 | 3.8500 | 3.0400 | 3.0400 | -24.000% | 121 | 1,507 | -25.329% |
| 2026-06-10 | 4.0900 | 4.1000 | 3.4500 | 4.0000 | -0.744% | 13 | 1,613 | -43.250% |
| 2026-06-09 | 3.2100 | 4.3900 | 3.2000 | 4.0300 | +20.299% | 129 | 1,591 | -43.672% |
| 2026-06-08 | 3.6500 | 3.6500 | 3.2300 | 3.3500 | -16.873% | 92 | 1,542 | -32.239% |
| 2026-06-05 | 3.6500 | 4.1700 | 3.4200 | 4.0300 | +24.000% | 195 | 1,446 | -43.672% |
| 2026-06-04 | 3.4900 | 3.4900 | 3.1400 | 3.2500 | +11.684% | 23 | 1,485 | -30.154% |
| 2026-06-03 | 3.0000 | 3.2000 | 2.8500 | 2.9100 | -6.129% | 265 | 1,430 | -21.993% |
| 2026-06-02 | 3.8900 | 3.8900 | 3.0300 | 3.1000 | -19.481% | 111 | 1,364 | -26.774% |
| 2026-06-01 | 3.5300 | 3.8500 | 3.5000 | 3.8500 | +4.620% | 190 | 1,188 | -41.039% |
| 2026-05-29 | 3.7500 | 4.0100 | 3.3500 | 3.6800 | +3.081% | 66 | 1,162 | -38.315% |
| 2026-05-28 | 3.5100 | 3.7000 | 3.5100 | 3.5700 | -10.750% | 25 | 1,140 | -36.415% |
| 2026-05-27 | 3.6000 | 4.1500 | 3.6000 | 4.0000 | +11.732% | 54 | 1,117 | -43.250% |
| 2026-05-26 | 3.9000 | 4.1100 | 3.5500 | 3.5800 | -23.011% | 34 | 1,093 | -36.592% |
| 2026-05-22 | 4.7500 | 4.7500 | 4.5000 | 4.6500 | -5.102% | 62 | 1,033 | -51.183% |
| 2026-05-21 | 4.9800 | 5.2000 | 4.9000 | 4.9000 | -3.922% | 28 | 1,009 | -53.673% |
| 2026-05-20 | 5.9000 | 5.9000 | 5.1000 | 5.1000 | -16.938% | 28 | 1,002 | -55.490% |
| 2026-05-19 | 6.5000 | 6.8000 | 6.0000 | 6.1400 | +2.333% | 526 | 662 | -63.029% |
| 2026-05-18 | 5.6700 | 6.5500 | 5.5600 | 6.0000 | +7.527% | 97 | 590 | -62.167% |
| 2026-05-15 | 5.7000 | 5.7200 | 5.5800 | 5.5800 | +10.059% | 16 | 576 | -59.319% |
| 2026-05-14 | 5.0500 | 5.1500 | 5.0000 | 5.0700 | +3.049% | 73 | 503 | -55.227% |
| 2026-05-13 | 5.1000 | 5.1000 | 4.7500 | 4.9200 | -10.545% | 16 | 494 | -53.862% |
| 2026-05-12 | 5.7000 | 6.4500 | 5.5000 | 5.5000 | +5.769% | 33 | 488 | -58.727% |
| 2026-05-11 | 5.2500 | 5.3300 | 4.8500 | 5.2000 | -4.587% | 51 | 453 | -56.346% |
| 2026-05-08 | 5.9000 | 5.9000 | 5.2000 | 5.4500 | -10.656% | 496 | 353 | -58.349% |
| 2026-05-07 | 5.8500 | 6.1500 | 5.8500 | 6.1000 | +6.643% | 191 | 172 | -62.787% |
| 2026-05-06 | 6.0000 | 7.0000 | 5.7100 | 5.7200 | -15.882% | 127 | 48 | -60.315% |
| 2026-05-05 | 7.0400 | 7.1800 | 6.6800 | 6.8000 | -15.737% | 31 | 33 | -66.618% |
| 2026-05-04 | 7.9000 | 8.0700 | 7.8000 | 8.0700 | +0.875% | 3 | 32 | -71.871% |
| 2026-05-01 | 8.5000 | 8.5000 | 8.0000 | 8.0000 | -8.046% | 3 | 29 | -71.625% |
| 2026-04-30 | 9.0000 | 9.0000 | 8.7000 | 8.7000 | -2.685% | 2 | 27 | -73.908% |
| 2026-04-27 | 8.7000 | 9.6000 | 8.7000 | 8.9400 | -6.875% | 22 | 10 | -74.609% |
| 2026-04-24 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -1.031% | 7 | 3 | -76.354% |
| 2026-04-23 | 10.2200 | 10.2200 | 9.7000 | 9.7000 | -22.400% | 2 | 1 | -76.598% |
| 2026-04-21 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +1370.588% | 1 | 0 | -81.840% |
| 2026-03-04 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -15.000% | 100 | 1,571 | +167.059% |
| 2026-03-03 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | +33.333% | 6 | 1,471 | +127.000% |
| 2026-03-02 | 0.8500 | 0.8500 | 0.6600 | 0.7500 | -6.250% | 32 | 1,465 | +202.667% |
| 2026-02-27 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +12.676% | 10 | 1,433 | +183.750% |
| 2026-02-26 | 0.7500 | 0.7500 | 0.5400 | 0.7100 | -2.740% | 326 | 1,423 | +219.718% |
| 2026-02-24 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | -1.351% | 24 | 1,108 | +210.959% |
| 2026-02-20 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -2.632% | 10 | 1,117 | +206.757% |
| 2026-02-17 | 0.8500 | 0.8500 | 0.7600 | 0.7600 | +10.145% | 101 | 1,127 | +198.684% |
| 2026-02-13 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | -5.479% | 3 | 1,126 | +228.986% |
| 2026-02-12 | 0.6100 | 0.7500 | 0.6100 | 0.7300 | -9.877% | 113 | 1,126 | +210.959% |
| 2026-02-11 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +2.532% | 1 | 1,020 | +180.247% |
| 2026-02-06 | 0.7800 | 0.8700 | 0.7600 | 0.7900 | +23.438% | 8 | 1,019 | +187.342% |
| 2026-02-05 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -33.333% | 2 | 1,021 | +254.688% |
| 2026-02-04 | 0.9100 | 0.9600 | 0.9100 | 0.9600 | +14.286% | 5 | 1,019 | +136.458% |
| 2026-02-02 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +20.000% | 127 | 1,019 | +170.238% |
| 2026-01-30 | 0.7500 | 0.8000 | 0.6300 | 0.7000 | 0.000% | 14 | 1,019 | +224.286% |
| 2026-01-29 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.000% | 3 | 1,006 | +224.286% |
| 2026-01-28 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 10 | 1,003 | +224.286% |
| 2026-01-27 | 0.6300 | 0.7000 | 0.6300 | 0.7000 | -22.222% | 2 | 1,003 | +224.286% |
| 2026-01-26 | 0.9000 | 0.9300 | 0.8400 | 0.9000 | -22.414% | 528 | 1,003 | +152.222% |
| 2026-01-23 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +39.759% | 1 | 1,134 | +95.690% |
| 2026-01-22 | 0.8400 | 0.8400 | 0.7300 | 0.8300 | +3.750% | 530 | 1,135 | +173.494% |
| 2026-01-21 | 0.9300 | 0.9700 | 0.8000 | 0.8000 | -15.789% | 129 | 619 | +183.750% |
| 2026-01-16 | 0.8300 | 0.9500 | 0.8200 | 0.9500 | -8.654% | 64 | 650 | +138.947% |
| 2026-01-15 | 0.8900 | 1.0400 | 0.8900 | 1.0400 | +30.000% | 3 | 650 | +118.269% |
| 2026-01-12 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -28.571% | 2 | 649 | +183.750% |
| 2026-01-07 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | -2.609% | 14 | 649 | +102.679% |
| 2026-01-06 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | -10.853% | 6 | 639 | +97.391% |
| 2026-01-02 | 1.3400 | 1.4300 | 1.2900 | 1.2900 | -14.000% | 54 | 639 | +75.969% |
| 2025-12-31 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 20 | 606 | +51.333% |
| 2025-12-29 | 1.5200 | 1.5200 | 1.4400 | 1.5000 | +4.167% | 22 | 606 | +51.333% |
| 2025-12-24 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +5.109% | 1 | 604 | +57.639% |
| 2025-12-23 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +1.481% | 1 | 604 | +65.693% |
| 2025-12-22 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -9.396% | 20 | 603 | +68.148% |
| 2025-12-19 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -21.579% | 5 | 603 | +52.349% |
| 2025-12-17 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +31.944% | 1 | 603 | +19.474% |
| 2025-12-15 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -3.356% | 4 | 603 | +57.639% |
| 2025-12-12 | 1.5500 | 1.5500 | 1.4900 | 1.4900 | +10.370% | 23 | 599 | +52.349% |
| 2025-12-11 | 1.2300 | 1.3500 | 1.2300 | 1.3500 | 0.000% | 5 | 576 | +68.148% |
| 2025-12-08 | 1.4100 | 1.4100 | 1.2800 | 1.3500 | -0.735% | 25 | 572 | +68.148% |
| 2025-12-05 | 1.3100 | 1.4000 | 1.3100 | 1.3600 | -2.158% | 156 | 548 | +66.912% |
| 2025-12-04 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +0.725% | 23 | 533 | +63.309% |
| 2025-12-03 | 1.4200 | 1.4700 | 1.3800 | 1.3800 | -8.000% | 127 | 515 | +64.493% |
| 2025-12-02 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -6.250% | 10 | 424 | +51.333% |
| 2025-12-01 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | -25.581% | 20 | 414 | +41.875% |
| 2025-11-21 | 2.2400 | 2.2400 | 2.1000 | 2.1500 | +8.040% | 20 | 398 | +5.581% |
| 2025-11-20 | 1.8300 | 1.9900 | 1.8300 | 1.9900 | -0.500% | 60 | 380 | +14.070% |
| 2025-11-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +9.290% | 4 | 379 | +13.500% |
| 2025-11-17 | 2.0000 | 2.0100 | 1.8300 | 1.8300 | -1.081% | 18 | 379 | +24.044% |
| 2025-11-10 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +25.000% | 2 | 361 | +22.703% |
| 2025-11-07 | 1.3200 | 1.4800 | 1.3200 | 1.4800 | -9.202% | 70 | 361 | +53.378% |
| 2025-11-06 | 1.6000 | 1.6300 | 1.6000 | 1.6300 | +8.667% | 4 | 370 | +39.264% |
| 2025-11-05 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | -1.961% | 177 | 367 | +51.333% |
| 2025-11-04 | 2.1300 | 2.1300 | 1.4300 | 1.5300 | +13.333% | 26 | 190 | +48.366% |
| 2025-10-30 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | +10.656% | 7 | 185 | +68.148% |
| 2025-10-29 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -21.290% | 5 | 178 | +86.066% |
| 2025-10-28 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +15.672% | 1 | 173 | +46.452% |
| 2025-10-27 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -12.418% | 20 | 174 | +69.403% |
| 2025-10-24 | 1.5500 | 1.5500 | 1.5000 | 1.5300 | -11.047% | 66 | 174 | +48.366% |
| 2025-10-23 | 2.8900 | 2.8900 | 1.7200 | 1.7200 | +25.547% | 2 | 170 | +31.977% |
| 2025-10-22 | 1.8000 | 1.8000 | 1.3700 | 1.3700 | -14.375% | 71 | 170 | +65.693% |
| 2025-10-20 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | -10.112% | 2 | 99 | +41.875% |
| 2025-10-16 | 1.7000 | 1.7800 | 1.6800 | 1.7800 | -4.301% | 8 | 98 | +27.528% |
| 2025-10-15 | 1.7100 | 1.8600 | 1.7100 | 1.8600 | +20.000% | 6 | 92 | +22.043% |
| 2025-10-13 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -32.314% | 1 | 93 | +46.452% |
| 2025-10-10 | 1.7800 | 2.2900 | 1.7600 | 2.2900 | +27.222% | 51 | 93 | -0.873% |
| 2025-10-09 | 1.7400 | 1.8600 | 1.7400 | 1.8000 | -1.639% | 4 | 115 | +26.111% |
| 2025-10-08 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | -10.294% | 2 | 113 | +24.044% |
| 2025-10-07 | 1.9100 | 2.0400 | 1.9100 | 2.0400 | +14.607% | 2 | 113 | +11.275% |
| 2025-10-06 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | -11.881% | 2 | 113 | +27.528% |
| 2025-10-03 | 2.0000 | 2.0600 | 1.9400 | 2.0200 | +3.590% | 17 | 111 | +12.376% |
| 2025-10-02 | 1.9500 | 2.0200 | 1.9500 | 1.9500 | -5.340% | 7 | 99 | +16.410% |
| 2025-10-01 | 2.1800 | 2.2200 | 2.0600 | 2.0600 | -10.823% | 68 | 96 | +10.194% |
| 2025-09-29 | 2.3000 | 2.3200 | 2.0800 | 2.3100 | -1.702% | 15 | 30 | -1.732% |
| 2025-09-23 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +3.524% | 1 | 15 | -3.404% |
| 2025-09-19 | 1.3400 | 2.2700 | 1.3400 | 2.2700 | 0.000% | 14 | 14 | 0.000% |