Dark

SOXS20280121C12
SOXS Jan 21 2028 12.00 Call (SOXS280121C00012000)
option OPRA

EOD

Jul 7, 2026

2.48+4.202%(+0.10)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	2.7500	2.7500	2.4800	2.4800	+4.202%	23	274	0.000%
2026-07-02	2.1400	2.3800	2.1400	2.3800	+24.607%	6	273	+4.202%
2026-07-01	2.0000	2.0000	1.8800	1.9100	+3.243%	32	273	+29.843%
2026-06-29	2.0300	2.0600	1.8500	1.8500	-17.040%	10	257	+34.054%
2026-06-26	2.2300	2.2300	2.2300	2.2300	+15.544%	2	258	+11.211%
2026-06-24	1.9600	2.3200	1.9300	1.9300	-12.273%	46	294	+28.497%
2026-06-23	2.2000	2.2000	2.2000	2.2000	+20.879%	1	263	+12.727%
2026-06-22	2.5000	2.5000	1.6100	1.8200	-24.167%	4	264	+36.264%
2026-06-17	2.2700	2.4000	2.2700	2.4000	+10.599%	255	214	+3.333%
2026-06-16	2.1700	2.1700	2.1700	2.1700	+2.358%	68	214	+14.286%
2026-06-15	2.1200	2.1200	2.1200	2.1200	-23.188%	1	158	+16.981%
2026-06-12	2.7500	2.7600	2.7500	2.7600	-32.187%	6	158	-10.145%
2026-06-10	3.8500	4.1000	3.8500	4.0700	+24.085%	3	158	-39.066%
2026-06-09	3.2800	3.2800	3.2800	3.2800	-0.606%	4	163	-24.390%
2026-06-08	3.5000	3.5000	3.2200	3.3000	-17.500%	14	163	-24.848%
2026-06-05	3.2700	4.0000	3.2700	4.0000	+33.779%	20	152	-38.000%
2026-06-04	2.9900	2.9900	2.9900	2.9900	-0.664%	2	148	-17.057%
2026-06-02	3.1700	3.1700	3.0100	3.0100	-18.649%	6	150	-17.608%
2026-06-01	3.7000	3.7000	3.7000	3.7000	+7.246%	4	153	-32.973%
2026-05-29	3.4500	3.4500	3.4500	3.4500	-0.289%	1	149	-28.116%
2026-05-28	3.6600	3.6600	3.4600	3.4600	-1.143%	3	149	-28.324%
2026-05-26	3.6000	3.7000	3.5000	3.5000	-18.794%	27	149	-29.143%
2026-05-22	4.2000	4.4700	4.2000	4.3100	-11.861%	4	131	-42.459%
2026-05-21	4.8900	4.8900	4.8900	4.8900	-5.962%	1	130	-49.284%
2026-05-20	5.4000	5.4000	5.1200	5.2000	-7.308%	11	130	-52.308%
2026-05-19	6.5700	6.5700	5.5800	5.6100	-5.872%	15	125	-55.793%
2026-05-18	5.9600	5.9600	5.9600	5.9600	+23.909%	1	125	-58.389%
2026-05-15	5.1500	5.1500	4.8100	4.8100	+2.340%	5	125	-48.441%
2026-05-13	4.9000	4.9000	4.7000	4.7000	-17.544%	4	125	-47.234%
2026-05-12	4.7500	5.7000	4.7500	5.7000	+23.110%	3	125	-56.491%
2026-05-11	4.6300	4.6300	4.6300	4.6300	-11.641%	1	125	-46.436%
2026-05-08	5.6000	5.6000	5.1800	5.2400	-12.957%	124	120	-52.672%
2026-05-07	6.0100	6.0800	6.0100	6.0200	+4.333%	3	8	-58.804%
2026-05-06	5.7700	5.7700	5.7700	5.7700	-11.231%	1	5	-57.019%
2026-05-05	7.0500	7.0500	6.5000	6.5000	+722.785%	4	4	-61.846%
2026-03-04	0.7700	0.9100	0.7700	0.7900	-12.222%	73	9,158	+213.924%
2026-03-03	0.8300	1.0000	0.8100	0.9000	+16.883%	197	9,106	+175.556%
2026-03-02	0.7800	0.8000	0.7400	0.7700	+1.316%	196	8,990	+222.078%
2026-02-27	0.7400	0.8000	0.7300	0.7600	+7.042%	102	8,873	+226.316%
2026-02-26	0.6600	0.7400	0.6500	0.7100	+7.576%	283	8,836	+249.296%
2026-02-25	0.6600	0.7000	0.6200	0.6600	-2.941%	281	8,807	+275.758%
2026-02-24	0.7100	0.7300	0.6400	0.6800	-8.108%	622	8,807	+264.706%
2026-02-23	0.6900	0.7600	0.6800	0.7400	+7.246%	593	8,876	+235.135%
2026-02-20	0.6000	0.7500	0.6000	0.6900	-11.538%	57	8,542	+259.420%
2026-02-19	0.7300	0.8000	0.7100	0.7800	+13.043%	76	8,535	+217.949%
2026-02-18	0.7000	0.7900	0.6800	0.6900	-5.479%	58	8,521	+259.420%
2026-02-17	0.7900	0.8600	0.7200	0.7300	-3.947%	420	8,514	+239.726%
2026-02-13	0.7100	0.7700	0.6800	0.7600	+8.571%	2,253	9,344	+226.316%
2026-02-12	0.6300	0.7000	0.6200	0.7000	+7.692%	62	9,344	+254.286%
2026-02-11	0.6600	0.7000	0.6000	0.6500	-5.797%	514	9,282	+281.538%
2026-02-10	0.7500	0.7500	0.6800	0.6900	-1.429%	103	8,778	+259.420%
2026-02-09	0.7000	0.7100	0.6700	0.7000	0.000%	157	8,777	+254.286%
2026-02-06	0.7700	0.7800	0.7000	0.7000	-20.455%	26	8,731	+254.286%
2026-02-05	0.9600	1.1000	0.7900	0.8800	-1.124%	150	8,719	+181.818%
2026-02-04	0.4100	0.9700	0.4100	0.8900	+12.658%	266	8,715	+178.652%
2026-02-03	0.7300	0.8100	0.7300	0.7900	+8.219%	95	8,693	+213.924%
2026-02-02	0.8200	0.8200	0.6900	0.7300	-6.410%	232	8,619	+239.726%
2026-01-30	0.6600	0.8100	0.6600	0.7800	+14.706%	195	8,409	+217.949%
2026-01-29	0.6800	0.7300	0.6600	0.6800	+3.030%	49	8,378	+264.706%
2026-01-28	0.6500	0.7000	0.6000	0.6600	-1.493%	659	8,364	+275.758%
2026-01-27	0.7000	0.7500	0.6600	0.6700	-16.250%	249	8,046	+270.149%
2026-01-26	0.8600	0.8800	0.8000	0.8000	+8.108%	631	7,843	+210.000%
2026-01-23	0.7000	0.7700	0.7000	0.7400	-5.128%	207	8,430	+235.135%
2026-01-22	0.7200	0.8000	0.6600	0.7800	-2.500%	643	8,471	+217.949%
2026-01-21	0.9000	0.9000	0.7500	0.8000	-13.978%	1,034	7,868	+210.000%
2026-01-20	0.9700	1.0200	0.8700	0.9300	+4.494%	1,539	7,123	+166.667%
2026-01-16	0.9100	0.9200	0.7800	0.8900	-5.319%	203	5,525	+178.652%
2026-01-15	0.9000	0.9500	0.8000	0.9400	-4.082%	52	5,525	+163.830%
2026-01-14	1.1000	1.1000	0.9500	0.9800	-5.769%	118	5,512	+153.061%
2026-01-13	1.0500	1.0800	1.0000	1.0400	0.000%	633	5,491	+138.462%
2026-01-12	1.0700	1.0700	1.0400	1.0400	+4.000%	5	4,916	+138.462%
2026-01-09	1.1800	1.1800	0.9800	1.0000	-13.793%	3,132	4,919	+148.000%
2026-01-08	1.2500	1.2600	1.1500	1.1600	+7.407%	13	2,225	+113.793%
2026-01-07	1.0700	1.1700	1.0700	1.0800	-5.263%	23	2,217	+129.630%
2026-01-06	1.1800	1.1800	1.0500	1.1400	-1.724%	39	2,214	+117.544%
2026-01-05	1.1600	1.1600	1.1600	1.1600	-7.200%	1	2,210	+113.793%
2026-01-02	1.2300	1.3200	1.2300	1.2500	-17.219%	354	2,210	+98.400%
2025-12-31	1.4300	1.5100	1.4300	1.5100	+4.138%	12	2,255	+64.238%
2025-12-30	1.4000	1.4500	1.3800	1.4500	+3.571%	14	2,255	+71.034%
2025-12-29	1.3500	1.5000	1.3500	1.4000	+3.704%	24	2,241	+77.143%
2025-12-26	1.3500	1.3600	1.3500	1.3500	+0.746%	8	2,237	+83.704%
2025-12-24	1.4200	1.4200	1.3400	1.3400	-5.634%	91	2,139	+85.075%
2025-12-23	1.3500	1.4200	1.3500	1.4200	+9.231%	7	2,139	+74.648%
2025-12-22	1.3300	1.3900	1.3000	1.3000	-13.333%	37	2,132	+90.769%
2025-12-19	1.4800	1.5500	1.4000	1.5000	-16.667%	31	2,128	+65.333%
2025-12-17	1.5500	1.8500	1.5500	1.8000	+19.205%	157	2,140	+37.778%
2025-12-16	1.6000	1.6000	1.5100	1.5100	+0.667%	34	2,076	+64.238%
2025-12-15	1.5000	1.5000	1.5000	1.5000	0.000%	200	2,053	+65.333%
2025-12-12	1.3900	1.5000	1.2800	1.5000	+13.636%	61	1,853	+65.333%
2025-12-11	1.3900	1.3900	1.2600	1.3200	+10.000%	32	1,800	+87.879%
2025-12-10	1.3900	1.3900	1.1800	1.2000	-8.397%	48	1,769	+106.667%
2025-12-09	1.2200	1.3100	1.2200	1.3100	+4.800%	115	1,814	+89.313%
2025-12-08	1.3000	1.3000	1.2500	1.2500	-5.303%	3	1,709	+98.400%
2025-12-05	1.3500	1.3500	1.2600	1.3200	-5.036%	47	1,709	+87.879%
2025-12-04	1.3000	1.3900	1.2800	1.3900	+6.923%	24	1,688	+78.417%
2025-12-03	1.3500	1.4000	1.3000	1.3000	-9.091%	209	1,667	+90.769%
2025-12-02	1.5000	1.5000	1.3500	1.4300	-4.027%	210	1,513	+73.427%
2025-12-01	1.3700	1.5000	1.3700	1.4900	-2.614%	20	1,479	+66.443%
2025-11-28	1.5900	1.5900	1.5000	1.5300	-4.375%	42	1,459	+62.092%
2025-11-26	1.6800	1.6900	1.6000	1.6000	-13.978%	17	1,403	+55.000%
2025-11-25	2.0300	2.0300	1.8600	1.8600	0.000%	33	1,403	+33.333%
2025-11-24	1.8300	1.8600	1.8000	1.8600	-14.679%	11	1,394	+33.333%
2025-11-21	2.5000	2.5000	1.9900	2.1800	+2.830%	164	1,383	+13.761%
2025-11-20	1.6000	2.3000	1.6000	2.1200	+6.000%	212	1,229	+16.981%
2025-11-18	2.0000	2.1000	1.8500	2.0000	+8.108%	38	1,124	+24.000%
2025-11-17	1.6500	1.8500	1.6500	1.8500	+9.467%	6	1,086	+34.054%
2025-11-14	1.9000	2.0000	1.5000	1.6900	-0.588%	115	1,082	+46.746%
2025-11-13	1.5100	1.8000	1.5000	1.7000	+17.241%	404	986	+45.882%
2025-11-12	1.4500	1.4500	1.4500	1.4500	-9.375%	1	1,011	+71.034%
2025-11-11	1.4100	1.6000	1.3800	1.6000	+9.589%	13	1,010	+55.000%
2025-11-10	1.3900	1.5900	1.3700	1.4600	-16.571%	29	999	+69.863%
2025-11-07	1.7000	1.8600	1.7000	1.7500	+13.636%	116	979	+41.714%
2025-11-06	1.4200	1.5400	1.4200	1.5400	+11.594%	40	870	+61.039%
2025-11-05	1.1800	1.3800	1.1800	1.3800	-10.968%	2	830	+79.710%
2025-11-04	1.4100	1.6100	1.3500	1.5500	+13.139%	75	829	+60.000%
2025-11-03	1.2700	1.3700	1.2700	1.3700	+1.481%	161	696	+81.022%
2025-10-31	1.3000	1.3500	1.3000	1.3500	0.000%	3	696	+83.704%
2025-10-30	1.2300	1.4900	1.2300	1.3500	+2.273%	85	694	+83.704%
2025-10-29	1.1500	1.3200	1.1500	1.3200	0.000%	103	694	+87.879%
2025-10-28	1.3700	1.3700	1.2300	1.3200	-5.714%	81	594	+87.879%
2025-10-27	1.2500	1.5000	1.2500	1.4000	-9.677%	4	528	+77.143%
2025-10-24	1.4300	1.5500	1.3900	1.5500	-3.125%	123	528	+60.000%
2025-10-23	3.5500	3.5500	1.6000	1.6000	-9.091%	2	633	+55.000%
2025-10-22	1.7600	1.7600	1.7600	1.7600	+9.317%	1	633	+40.909%
2025-10-21	1.6500	1.6500	1.5600	1.6100	+3.205%	72	632	+54.037%
2025-10-20	1.5000	1.6900	1.4500	1.5600	-13.333%	48	615	+58.974%
2025-10-17	1.7500	1.8000	1.6700	1.8000	+3.448%	10	637	+37.778%
2025-10-16	1.4300	1.8100	1.4300	1.7400	-0.571%	149	634	+42.529%
2025-10-15	1.7000	1.7500	1.7000	1.7500	-2.778%	22	672	+41.714%
2025-10-14	1.9500	2.0000	1.6100	1.8000	+9.091%	87	652	+37.778%
2025-10-13	1.6800	1.6800	1.6500	1.6500	-21.429%	85	674	+50.303%
2025-10-10	1.6000	2.1000	1.6000	2.1000	+32.075%	62	607	+18.095%
2025-10-09	1.6500	1.6500	1.5900	1.5900	-6.471%	3	587	+55.975%
2025-10-08	1.7800	1.7800	1.7000	1.7000	-9.574%	35	586	+45.882%
2025-10-07	2.0300	2.0300	1.4300	1.8800	+12.575%	19	553	+31.915%
2025-10-06	1.8300	1.8300	1.6000	1.6700	-13.472%	138	544	+48.503%
2025-10-03	1.9300	1.9300	1.9300	1.9300	0.000%	1	423	+28.497%
2025-10-02	2.1000	2.1000	1.8600	1.9300	-14.222%	115	422	+28.497%
2025-09-29	2.0300	2.2500	2.0300	2.2500	-1.316%	46	405	+10.222%
2025-09-26	2.1100	2.3500	2.1100	2.2800	-0.870%	26	363	+8.772%
2025-09-25	2.5000	2.5000	2.3000	2.3000	-4.564%	2	337	+7.826%
2025-09-24	2.5000	2.5000	2.3000	2.4100	+11.060%	314	335	+2.905%
2025-09-23	2.1700	2.1700	2.1700	2.1700	-1.364%	1	23	+14.286%
2025-09-19	2.1000	2.2000	2.1000	2.2000	+10.000%	2	22	+12.727%
2025-09-18	2.2000	2.2000	1.9000	2.0000	-15.254%	15	21	+24.000%
2025-09-17	2.3600	2.3600	2.3600	2.3600	+7.273%	5	10	+5.085%
2025-09-16	2.1200	2.2000	2.1200	2.2000	0.000%	5	5	+12.727%