SOXS280121C00012000
SOXS Jan 21 2028 12.00 Call
optionOPRA
InactiveJul 13, 2026
1.95USD-0.510%(-0.01)4Vol297OI
SOXS280121C00012000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-13 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -0.510% | 4 | 297 | 0.000% |
| 2026-07-09 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | -20.968% | 25 | 272 | -0.510% |
| 2026-07-07 | 2.7500 | 2.7500 | 2.4800 | 2.4800 | +4.202% | 23 | 275 | -21.371% |
| 2026-07-02 | 2.1400 | 2.3800 | 2.1400 | 2.3800 | +24.607% | 6 | 273 | -18.067% |
| 2026-07-01 | 2.0000 | 2.0000 | 1.8800 | 1.9100 | +3.243% | 32 | 257 | +2.094% |
| 2026-06-29 | 2.0300 | 2.0600 | 1.8500 | 1.8500 | -17.040% | 10 | 258 | +5.405% |
| 2026-06-26 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +15.544% | 2 | 260 | -12.556% |
| 2026-06-24 | 1.9600 | 2.3200 | 1.9300 | 1.9300 | -12.273% | 46 | 263 | +1.036% |
| 2026-06-23 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +20.879% | 1 | 264 | -11.364% |
| 2026-06-22 | 2.5000 | 2.5000 | 1.6100 | 1.8200 | -24.167% | 4 | 263 | +7.143% |
| 2026-06-17 | 2.2700 | 2.4000 | 2.2700 | 2.4000 | +10.599% | 255 | 214 | -18.750% |
| 2026-06-16 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +2.358% | 68 | 160 | -10.138% |
| 2026-06-15 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -23.188% | 1 | 160 | -8.019% |
| 2026-06-12 | 2.7500 | 2.7600 | 2.7500 | 2.7600 | -32.187% | 6 | 158 | -29.348% |
| 2026-06-10 | 3.8500 | 4.1000 | 3.8500 | 4.0700 | +24.085% | 3 | 163 | -52.088% |
| 2026-06-09 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -0.606% | 4 | 163 | -40.549% |
| 2026-06-08 | 3.5000 | 3.5000 | 3.2200 | 3.3000 | -17.500% | 14 | 152 | -40.909% |
| 2026-06-05 | 3.2700 | 4.0000 | 3.2700 | 4.0000 | +33.779% | 20 | 148 | -51.250% |
| 2026-06-04 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -0.664% | 2 | 148 | -34.783% |
| 2026-06-02 | 3.1700 | 3.1700 | 3.0100 | 3.0100 | -18.649% | 6 | 153 | -35.216% |
| 2026-06-01 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +7.246% | 4 | 149 | -47.297% |
| 2026-05-29 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -0.289% | 1 | 149 | -43.478% |
| 2026-05-28 | 3.6600 | 3.6600 | 3.4600 | 3.4600 | -1.143% | 3 | 149 | -43.642% |
| 2026-05-26 | 3.6000 | 3.7000 | 3.5000 | 3.5000 | -18.794% | 27 | 131 | -44.286% |
| 2026-05-22 | 4.2000 | 4.4700 | 4.2000 | 4.3100 | -11.861% | 4 | 130 | -54.756% |
| 2026-05-21 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -5.962% | 1 | 130 | -60.123% |
| 2026-05-20 | 5.4000 | 5.4000 | 5.1200 | 5.2000 | -7.308% | 11 | 125 | -62.500% |
| 2026-05-19 | 6.5700 | 6.5700 | 5.5800 | 5.6100 | -5.872% | 15 | 123 | -65.241% |
| 2026-05-18 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | +23.909% | 1 | 122 | -67.282% |
| 2026-05-15 | 5.1500 | 5.1500 | 4.8100 | 4.8100 | +2.340% | 5 | 125 | -59.459% |
| 2026-05-13 | 4.9000 | 4.9000 | 4.7000 | 4.7000 | -17.544% | 4 | 122 | -58.511% |
| 2026-05-12 | 4.7500 | 5.7000 | 4.7500 | 5.7000 | +23.110% | 3 | 121 | -65.789% |
| 2026-05-11 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -11.641% | 1 | 120 | -57.883% |
| 2026-05-08 | 5.6000 | 5.6000 | 5.1800 | 5.2400 | -12.957% | 124 | 8 | -62.786% |
| 2026-05-07 | 6.0100 | 6.0800 | 6.0100 | 6.0200 | +4.333% | 3 | 5 | -67.608% |
| 2026-05-06 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -11.231% | 1 | 4 | -66.205% |
| 2026-05-05 | 7.0500 | 7.0500 | 6.5000 | 6.5000 | +722.785% | 4 | 0 | -70.000% |
| 2026-03-04 | 0.7700 | 0.9100 | 0.7700 | 0.7900 | -12.222% | 73 | 9,158 | +146.835% |
| 2026-03-03 | 0.8300 | 1.0000 | 0.8100 | 0.9000 | +16.883% | 197 | 9,106 | +116.667% |
| 2026-03-02 | 0.7800 | 0.8000 | 0.7400 | 0.7700 | +1.316% | 196 | 8,990 | +153.247% |
| 2026-02-27 | 0.7400 | 0.8000 | 0.7300 | 0.7600 | +7.042% | 102 | 8,873 | +156.579% |
| 2026-02-26 | 0.6600 | 0.7400 | 0.6500 | 0.7100 | +7.576% | 283 | 8,836 | +174.648% |
| 2026-02-25 | 0.6600 | 0.7000 | 0.6200 | 0.6600 | -2.941% | 281 | 8,807 | +195.455% |
| 2026-02-24 | 0.7100 | 0.7300 | 0.6400 | 0.6800 | -8.108% | 622 | 8,807 | +186.765% |
| 2026-02-23 | 0.6900 | 0.7600 | 0.6800 | 0.7400 | +7.246% | 593 | 8,876 | +163.514% |
| 2026-02-20 | 0.6000 | 0.7500 | 0.6000 | 0.6900 | -11.538% | 57 | 8,542 | +182.609% |
| 2026-02-19 | 0.7300 | 0.8000 | 0.7100 | 0.7800 | +13.043% | 76 | 8,535 | +150.000% |
| 2026-02-18 | 0.7000 | 0.7900 | 0.6800 | 0.6900 | -5.479% | 58 | 8,521 | +182.609% |
| 2026-02-17 | 0.7900 | 0.8600 | 0.7200 | 0.7300 | -3.947% | 420 | 8,514 | +167.123% |
| 2026-02-13 | 0.7100 | 0.7700 | 0.6800 | 0.7600 | +8.571% | 2,253 | 9,344 | +156.579% |
| 2026-02-12 | 0.6300 | 0.7000 | 0.6200 | 0.7000 | +7.692% | 62 | 9,344 | +178.571% |
| 2026-02-11 | 0.6600 | 0.7000 | 0.6000 | 0.6500 | -5.797% | 514 | 9,282 | +200.000% |
| 2026-02-10 | 0.7500 | 0.7500 | 0.6800 | 0.6900 | -1.429% | 103 | 8,778 | +182.609% |
| 2026-02-09 | 0.7000 | 0.7100 | 0.6700 | 0.7000 | 0.000% | 157 | 8,777 | +178.571% |
| 2026-02-06 | 0.7700 | 0.7800 | 0.7000 | 0.7000 | -20.455% | 26 | 8,731 | +178.571% |
| 2026-02-05 | 0.9600 | 1.1000 | 0.7900 | 0.8800 | -1.124% | 150 | 8,719 | +121.591% |
| 2026-02-04 | 0.4100 | 0.9700 | 0.4100 | 0.8900 | +12.658% | 266 | 8,715 | +119.101% |
| 2026-02-03 | 0.7300 | 0.8100 | 0.7300 | 0.7900 | +8.219% | 95 | 8,693 | +146.835% |
| 2026-02-02 | 0.8200 | 0.8200 | 0.6900 | 0.7300 | -6.410% | 232 | 8,619 | +167.123% |
| 2026-01-30 | 0.6600 | 0.8100 | 0.6600 | 0.7800 | +14.706% | 195 | 8,409 | +150.000% |
| 2026-01-29 | 0.6800 | 0.7300 | 0.6600 | 0.6800 | +3.030% | 49 | 8,378 | +186.765% |
| 2026-01-28 | 0.6500 | 0.7000 | 0.6000 | 0.6600 | -1.493% | 659 | 8,364 | +195.455% |
| 2026-01-27 | 0.7000 | 0.7500 | 0.6600 | 0.6700 | -16.250% | 249 | 8,046 | +191.045% |
| 2026-01-26 | 0.8600 | 0.8800 | 0.8000 | 0.8000 | +8.108% | 631 | 7,843 | +143.750% |
| 2026-01-23 | 0.7000 | 0.7700 | 0.7000 | 0.7400 | -5.128% | 207 | 8,430 | +163.514% |
| 2026-01-22 | 0.7200 | 0.8000 | 0.6600 | 0.7800 | -2.500% | 643 | 8,471 | +150.000% |
| 2026-01-21 | 0.9000 | 0.9000 | 0.7500 | 0.8000 | -13.978% | 1,034 | 7,868 | +143.750% |
| 2026-01-20 | 0.9700 | 1.0200 | 0.8700 | 0.9300 | +4.494% | 1,539 | 7,123 | +109.677% |
| 2026-01-16 | 0.9100 | 0.9200 | 0.7800 | 0.8900 | -5.319% | 203 | 5,525 | +119.101% |
| 2026-01-15 | 0.9000 | 0.9500 | 0.8000 | 0.9400 | -4.082% | 52 | 5,525 | +107.447% |
| 2026-01-14 | 1.1000 | 1.1000 | 0.9500 | 0.9800 | -5.769% | 118 | 5,512 | +98.980% |
| 2026-01-13 | 1.0500 | 1.0800 | 1.0000 | 1.0400 | 0.000% | 633 | 5,491 | +87.500% |
| 2026-01-12 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | +4.000% | 5 | 4,916 | +87.500% |
| 2026-01-09 | 1.1800 | 1.1800 | 0.9800 | 1.0000 | -13.793% | 3,132 | 4,919 | +95.000% |
| 2026-01-08 | 1.2500 | 1.2600 | 1.1500 | 1.1600 | +7.407% | 13 | 2,225 | +68.103% |
| 2026-01-07 | 1.0700 | 1.1700 | 1.0700 | 1.0800 | -5.263% | 23 | 2,217 | +80.556% |
| 2026-01-06 | 1.1800 | 1.1800 | 1.0500 | 1.1400 | -1.724% | 39 | 2,214 | +71.053% |
| 2026-01-05 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -7.200% | 1 | 2,210 | +68.103% |
| 2026-01-02 | 1.2300 | 1.3200 | 1.2300 | 1.2500 | -17.219% | 354 | 2,210 | +56.000% |
| 2025-12-31 | 1.4300 | 1.5100 | 1.4300 | 1.5100 | +4.138% | 12 | 2,255 | +29.139% |
| 2025-12-30 | 1.4000 | 1.4500 | 1.3800 | 1.4500 | +3.571% | 14 | 2,255 | +34.483% |
| 2025-12-29 | 1.3500 | 1.5000 | 1.3500 | 1.4000 | +3.704% | 24 | 2,241 | +39.286% |
| 2025-12-26 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | +0.746% | 8 | 2,237 | +44.444% |
| 2025-12-24 | 1.4200 | 1.4200 | 1.3400 | 1.3400 | -5.634% | 91 | 2,139 | +45.522% |
| 2025-12-23 | 1.3500 | 1.4200 | 1.3500 | 1.4200 | +9.231% | 7 | 2,139 | +37.324% |
| 2025-12-22 | 1.3300 | 1.3900 | 1.3000 | 1.3000 | -13.333% | 37 | 2,132 | +50.000% |
| 2025-12-19 | 1.4800 | 1.5500 | 1.4000 | 1.5000 | -16.667% | 31 | 2,128 | +30.000% |
| 2025-12-17 | 1.5500 | 1.8500 | 1.5500 | 1.8000 | +19.205% | 157 | 2,140 | +8.333% |
| 2025-12-16 | 1.6000 | 1.6000 | 1.5100 | 1.5100 | +0.667% | 34 | 2,076 | +29.139% |
| 2025-12-15 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 200 | 2,053 | +30.000% |
| 2025-12-12 | 1.3900 | 1.5000 | 1.2800 | 1.5000 | +13.636% | 61 | 1,853 | +30.000% |
| 2025-12-11 | 1.3900 | 1.3900 | 1.2600 | 1.3200 | +10.000% | 32 | 1,800 | +47.727% |
| 2025-12-10 | 1.3900 | 1.3900 | 1.1800 | 1.2000 | -8.397% | 48 | 1,769 | +62.500% |
| 2025-12-09 | 1.2200 | 1.3100 | 1.2200 | 1.3100 | +4.800% | 115 | 1,814 | +48.855% |
| 2025-12-08 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | -5.303% | 3 | 1,709 | +56.000% |
| 2025-12-05 | 1.3500 | 1.3500 | 1.2600 | 1.3200 | -5.036% | 47 | 1,709 | +47.727% |
| 2025-12-04 | 1.3000 | 1.3900 | 1.2800 | 1.3900 | +6.923% | 24 | 1,688 | +40.288% |
| 2025-12-03 | 1.3500 | 1.4000 | 1.3000 | 1.3000 | -9.091% | 209 | 1,667 | +50.000% |
| 2025-12-02 | 1.5000 | 1.5000 | 1.3500 | 1.4300 | -4.027% | 210 | 1,513 | +36.364% |
| 2025-12-01 | 1.3700 | 1.5000 | 1.3700 | 1.4900 | -2.614% | 20 | 1,479 | +30.872% |
| 2025-11-28 | 1.5900 | 1.5900 | 1.5000 | 1.5300 | -4.375% | 42 | 1,459 | +27.451% |
| 2025-11-26 | 1.6800 | 1.6900 | 1.6000 | 1.6000 | -13.978% | 17 | 1,403 | +21.875% |
| 2025-11-25 | 2.0300 | 2.0300 | 1.8600 | 1.8600 | 0.000% | 33 | 1,403 | +4.839% |
| 2025-11-24 | 1.8300 | 1.8600 | 1.8000 | 1.8600 | -14.679% | 11 | 1,394 | +4.839% |
| 2025-11-21 | 2.5000 | 2.5000 | 1.9900 | 2.1800 | +2.830% | 164 | 1,383 | -10.550% |
| 2025-11-20 | 1.6000 | 2.3000 | 1.6000 | 2.1200 | +6.000% | 212 | 1,229 | -8.019% |
| 2025-11-18 | 2.0000 | 2.1000 | 1.8500 | 2.0000 | +8.108% | 38 | 1,124 | -2.500% |
| 2025-11-17 | 1.6500 | 1.8500 | 1.6500 | 1.8500 | +9.467% | 6 | 1,086 | +5.405% |
| 2025-11-14 | 1.9000 | 2.0000 | 1.5000 | 1.6900 | -0.588% | 115 | 1,082 | +15.385% |
| 2025-11-13 | 1.5100 | 1.8000 | 1.5000 | 1.7000 | +17.241% | 404 | 986 | +14.706% |
| 2025-11-12 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -9.375% | 1 | 1,011 | +34.483% |
| 2025-11-11 | 1.4100 | 1.6000 | 1.3800 | 1.6000 | +9.589% | 13 | 1,010 | +21.875% |
| 2025-11-10 | 1.3900 | 1.5900 | 1.3700 | 1.4600 | -16.571% | 29 | 999 | +33.562% |
| 2025-11-07 | 1.7000 | 1.8600 | 1.7000 | 1.7500 | +13.636% | 116 | 979 | +11.429% |
| 2025-11-06 | 1.4200 | 1.5400 | 1.4200 | 1.5400 | +11.594% | 40 | 870 | +26.623% |
| 2025-11-05 | 1.1800 | 1.3800 | 1.1800 | 1.3800 | -10.968% | 2 | 830 | +41.304% |
| 2025-11-04 | 1.4100 | 1.6100 | 1.3500 | 1.5500 | +13.139% | 75 | 829 | +25.806% |
| 2025-11-03 | 1.2700 | 1.3700 | 1.2700 | 1.3700 | +1.481% | 161 | 696 | +42.336% |
| 2025-10-31 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 0.000% | 3 | 696 | +44.444% |
| 2025-10-30 | 1.2300 | 1.4900 | 1.2300 | 1.3500 | +2.273% | 85 | 694 | +44.444% |
| 2025-10-29 | 1.1500 | 1.3200 | 1.1500 | 1.3200 | 0.000% | 103 | 694 | +47.727% |
| 2025-10-28 | 1.3700 | 1.3700 | 1.2300 | 1.3200 | -5.714% | 81 | 594 | +47.727% |
| 2025-10-27 | 1.2500 | 1.5000 | 1.2500 | 1.4000 | -9.677% | 4 | 528 | +39.286% |
| 2025-10-24 | 1.4300 | 1.5500 | 1.3900 | 1.5500 | -3.125% | 123 | 528 | +25.806% |
| 2025-10-23 | 3.5500 | 3.5500 | 1.6000 | 1.6000 | -9.091% | 2 | 633 | +21.875% |
| 2025-10-22 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +9.317% | 1 | 633 | +10.795% |
| 2025-10-21 | 1.6500 | 1.6500 | 1.5600 | 1.6100 | +3.205% | 72 | 632 | +21.118% |
| 2025-10-20 | 1.5000 | 1.6900 | 1.4500 | 1.5600 | -13.333% | 48 | 615 | +25.000% |
| 2025-10-17 | 1.7500 | 1.8000 | 1.6700 | 1.8000 | +3.448% | 10 | 637 | +8.333% |
| 2025-10-16 | 1.4300 | 1.8100 | 1.4300 | 1.7400 | -0.571% | 149 | 634 | +12.069% |
| 2025-10-15 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | -2.778% | 22 | 672 | +11.429% |
| 2025-10-14 | 1.9500 | 2.0000 | 1.6100 | 1.8000 | +9.091% | 87 | 652 | +8.333% |
| 2025-10-13 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | -21.429% | 85 | 674 | +18.182% |
| 2025-10-10 | 1.6000 | 2.1000 | 1.6000 | 2.1000 | +32.075% | 62 | 607 | -7.143% |
| 2025-10-09 | 1.6500 | 1.6500 | 1.5900 | 1.5900 | -6.471% | 3 | 587 | +22.642% |
| 2025-10-08 | 1.7800 | 1.7800 | 1.7000 | 1.7000 | -9.574% | 35 | 586 | +14.706% |
| 2025-10-07 | 2.0300 | 2.0300 | 1.4300 | 1.8800 | +12.575% | 19 | 553 | +3.723% |
| 2025-10-06 | 1.8300 | 1.8300 | 1.6000 | 1.6700 | -13.472% | 138 | 544 | +16.766% |
| 2025-10-03 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 0.000% | 1 | 423 | +1.036% |
| 2025-10-02 | 2.1000 | 2.1000 | 1.8600 | 1.9300 | -14.222% | 115 | 422 | +1.036% |
| 2025-09-29 | 2.0300 | 2.2500 | 2.0300 | 2.2500 | -1.316% | 46 | 405 | -13.333% |
| 2025-09-26 | 2.1100 | 2.3500 | 2.1100 | 2.2800 | -0.870% | 26 | 363 | -14.474% |
| 2025-09-25 | 2.5000 | 2.5000 | 2.3000 | 2.3000 | -4.564% | 2 | 337 | -15.217% |
| 2025-09-24 | 2.5000 | 2.5000 | 2.3000 | 2.4100 | +11.060% | 314 | 335 | -19.087% |
| 2025-09-23 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -1.364% | 1 | 23 | -10.138% |
| 2025-09-19 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | +10.000% | 2 | 22 | -11.364% |
| 2025-09-18 | 2.2000 | 2.2000 | 1.9000 | 2.0000 | -15.254% | 15 | 21 | -2.500% |
| 2025-09-17 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +7.273% | 5 | 10 | -17.373% |
| 2025-09-16 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 0.000% | 5 | 5 | -11.364% |