SOXS280121C00002000
SOXS Jan 21 2028 2.00 Call
optionOPRA
InactiveJul 14, 2026
3.30USD-8.333%(-0.30)23Vol2,125OI
SOXS280121C00002000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 3.2000 | 3.5100 | 3.2000 | 3.3000 | -8.333% | 23 | 2,116 | 0.000% |
| 2026-07-13 | 3.4500 | 3.9000 | 3.4500 | 3.6000 | +16.129% | 87 | 2,083 | -8.333% |
| 2026-07-10 | 3.3500 | 3.3500 | 3.1000 | 3.1000 | -3.125% | 3 | 2,080 | +6.452% |
| 2026-07-09 | 2.9500 | 3.2000 | 2.9200 | 3.2000 | -7.781% | 46 | 2,047 | +3.125% |
| 2026-07-08 | 3.8000 | 3.8200 | 3.4700 | 3.4700 | -8.684% | 14 | 2,052 | -4.899% |
| 2026-07-07 | 3.7500 | 4.0000 | 3.5900 | 3.8000 | +18.750% | 26 | 2,072 | -13.158% |
| 2026-07-06 | 3.1800 | 3.2000 | 3.0000 | 3.2000 | -11.111% | 46 | 2,056 | +3.125% |
| 2026-07-02 | 3.2000 | 3.6400 | 3.2000 | 3.6000 | +25.874% | 52 | 2,041 | -8.333% |
| 2026-07-01 | 2.9000 | 2.9000 | 2.6500 | 2.8600 | +20.675% | 16 | 2,040 | +15.385% |
| 2026-06-30 | 2.8000 | 2.8200 | 2.3000 | 2.3700 | -17.422% | 260 | 1,939 | +39.241% |
| 2026-06-29 | 2.9000 | 2.9800 | 2.8700 | 2.8700 | -11.692% | 20 | 1,938 | +14.983% |
| 2026-06-26 | 3.8600 | 3.8600 | 3.0000 | 3.2500 | +13.636% | 215 | 1,912 | +1.538% |
| 2026-06-25 | 2.9600 | 3.0500 | 2.7000 | 2.8600 | -15.882% | 114 | 1,853 | +15.385% |
| 2026-06-24 | 3.3000 | 3.4900 | 3.0000 | 3.4000 | +11.475% | 198 | 1,785 | -2.941% |
| 2026-06-23 | 3.0400 | 3.4000 | 2.9000 | 3.0500 | +17.308% | 850 | 1,397 | +8.197% |
| 2026-06-22 | 2.5000 | 3.0000 | 2.5000 | 2.6000 | -7.143% | 48 | 1,349 | +26.923% |
| 2026-06-18 | 3.0500 | 3.7000 | 2.7200 | 2.8000 | -13.846% | 269 | 1,186 | +17.857% |
| 2026-06-17 | 3.3000 | 4.3500 | 3.0500 | 3.2500 | -9.722% | 1,193 | 610 | +1.538% |
| 2026-06-16 | 3.1900 | 3.7500 | 3.1900 | 3.6000 | +10.769% | 155 | 582 | -8.333% |
| 2026-06-15 | 3.2500 | 4.0000 | 2.8500 | 3.2500 | -13.102% | 145 | 474 | +1.538% |
| 2026-06-12 | 3.7600 | 3.7600 | 3.4000 | 3.7400 | -8.780% | 122 | 388 | -11.765% |
| 2026-06-11 | 4.5000 | 4.9500 | 4.1000 | 4.1000 | -30.626% | 55 | 333 | -19.512% |
| 2026-06-09 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +36.490% | 1 | 333 | -44.162% |
| 2026-06-08 | 4.2000 | 4.5500 | 4.2000 | 4.3300 | -20.111% | 8 | 329 | -23.788% |
| 2026-06-05 | 4.9000 | 5.6500 | 4.8000 | 5.4200 | +27.529% | 98 | 299 | -39.114% |
| 2026-06-04 | 4.5500 | 4.5500 | 4.2500 | 4.2500 | +10.677% | 2 | 297 | -22.353% |
| 2026-06-03 | 3.8700 | 4.0000 | 3.7500 | 3.8400 | -9.859% | 47 | 256 | -14.063% |
| 2026-06-02 | 4.5100 | 4.5100 | 4.2000 | 4.2600 | -14.113% | 8 | 249 | -22.535% |
| 2026-06-01 | 5.5000 | 5.5000 | 4.9000 | 4.9600 | -0.800% | 83 | 236 | -33.468% |
| 2026-05-29 | 4.3100 | 5.0000 | 4.3100 | 5.0000 | +0.200% | 5 | 235 | -34.000% |
| 2026-05-28 | 5.5000 | 5.5000 | 4.9900 | 4.9900 | -2.157% | 61 | 174 | -33.868% |
| 2026-05-27 | 4.7200 | 5.1500 | 4.7200 | 5.1000 | +4.082% | 48 | 168 | -35.294% |
| 2026-05-26 | 5.0000 | 5.4300 | 4.9000 | 4.9000 | -18.333% | 84 | 84 | -32.653% |
| 2026-05-22 | 6.6000 | 6.6000 | 5.9500 | 6.0000 | -13.545% | 37 | 47 | -45.000% |
| 2026-05-21 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | +0.580% | 1 | 46 | -52.450% |
| 2026-05-20 | 7.2500 | 7.2500 | 6.9000 | 6.9000 | -13.750% | 8 | 40 | -52.174% |
| 2026-05-19 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.667% | 4 | 44 | -58.750% |
| 2026-05-15 | 7.4100 | 7.5000 | 7.0000 | 7.5000 | +11.111% | 7 | 49 | -56.000% |
| 2026-05-14 | 6.3000 | 6.7500 | 6.3000 | 6.7500 | -18.773% | 11 | 46 | -51.111% |
| 2026-05-12 | 7.4000 | 8.3800 | 7.4000 | 8.3100 | +27.846% | 7 | 39 | -60.289% |
| 2026-05-11 | 6.6000 | 6.9600 | 6.5000 | 6.5000 | -9.471% | 32 | 7 | -49.231% |
| 2026-05-08 | 7.6700 | 7.6700 | 7.1800 | 7.1800 | -24.421% | 7 | 2 | -54.039% |
| 2026-05-05 | 9.4000 | 9.5000 | 9.2500 | 9.5000 | -19.218% | 5 | 1 | -65.263% |
| 2026-04-30 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | +913.793% | 1 | 0 | -71.939% |
| 2026-03-04 | 1.2500 | 1.2500 | 1.1200 | 1.1600 | -11.450% | 136 | 4,109 | +184.483% |
| 2026-03-03 | 1.2600 | 1.3100 | 1.0300 | 1.3100 | +25.962% | 836 | 4,199 | +151.908% |
| 2026-03-02 | 1.0700 | 1.1700 | 1.0400 | 1.0400 | -0.952% | 109 | 4,595 | +217.308% |
| 2026-02-27 | 1.0600 | 1.1100 | 0.9400 | 1.0500 | +8.247% | 112 | 4,699 | +214.286% |
| 2026-02-26 | 0.9700 | 1.0500 | 0.8800 | 0.9700 | +4.301% | 22 | 4,651 | +240.206% |
| 2026-02-25 | 1.0200 | 1.0200 | 0.8500 | 0.9300 | 0.000% | 203 | 4,745 | +254.839% |
| 2026-02-24 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | -11.429% | 80 | 4,745 | +254.839% |
| 2026-02-23 | 1.0300 | 1.0500 | 1.0200 | 1.0500 | +2.941% | 12 | 4,746 | +214.286% |
| 2026-02-20 | 0.9200 | 1.0200 | 0.9200 | 1.0200 | -4.673% | 80 | 4,746 | +223.529% |
| 2026-02-19 | 1.0600 | 1.0700 | 1.0000 | 1.0700 | +3.883% | 77 | 4,762 | +208.411% |
| 2026-02-18 | 1.1000 | 1.1000 | 1.0200 | 1.0300 | -4.630% | 42 | 4,788 | +220.388% |
| 2026-02-17 | 0.8800 | 1.2000 | 0.8800 | 1.0800 | -1.818% | 14 | 4,787 | +205.556% |
| 2026-02-13 | 1.0500 | 1.1000 | 1.0400 | 1.1000 | +15.789% | 103 | 4,796 | +200.000% |
| 2026-02-12 | 0.9700 | 1.1000 | 0.9200 | 0.9500 | -1.042% | 29 | 4,796 | +247.368% |
| 2026-02-11 | 0.7200 | 1.1000 | 0.7200 | 0.9600 | -10.280% | 100 | 4,851 | +243.750% |
| 2026-02-10 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | +3.883% | 120 | 4,787 | +208.411% |
| 2026-02-09 | 1.2100 | 1.2100 | 1.0300 | 1.0300 | -8.036% | 244 | 4,783 | +220.388% |
| 2026-02-06 | 1.3000 | 1.3000 | 1.0800 | 1.1200 | -17.037% | 1,147 | 4,700 | +194.643% |
| 2026-02-05 | 1.5700 | 1.5700 | 1.3100 | 1.3500 | -3.571% | 112 | 3,787 | +144.444% |
| 2026-02-04 | 1.2400 | 1.6100 | 1.2400 | 1.4000 | +11.111% | 56 | 3,799 | +135.714% |
| 2026-02-03 | 1.1600 | 1.3000 | 1.1500 | 1.2600 | +14.545% | 134 | 3,796 | +161.905% |
| 2026-02-02 | 1.2500 | 1.2500 | 1.0700 | 1.1000 | -2.655% | 78 | 3,779 | +200.000% |
| 2026-01-30 | 1.0200 | 1.2100 | 1.0000 | 1.1300 | +8.654% | 87 | 3,803 | +192.035% |
| 2026-01-29 | 1.0500 | 1.1800 | 1.0200 | 1.0400 | +1.961% | 36 | 3,796 | +217.308% |
| 2026-01-28 | 1.0000 | 1.1400 | 1.0000 | 1.0200 | -8.108% | 166 | 3,799 | +223.529% |
| 2026-01-27 | 1.1100 | 1.1200 | 1.0500 | 1.1100 | -10.484% | 179 | 3,687 | +197.297% |
| 2026-01-26 | 1.3000 | 1.3000 | 1.2000 | 1.2400 | -0.800% | 58 | 3,656 | +166.129% |
| 2026-01-23 | 1.2000 | 1.2500 | 1.1500 | 1.2500 | +8.696% | 858 | 3,708 | +164.000% |
| 2026-01-22 | 1.0700 | 1.3100 | 1.0700 | 1.1500 | -2.542% | 45 | 3,023 | +186.957% |
| 2026-01-21 | 1.3000 | 1.3000 | 1.1500 | 1.1800 | -5.600% | 267 | 2,998 | +179.661% |
| 2026-01-20 | 1.3900 | 1.3900 | 1.2500 | 1.2500 | -3.101% | 313 | 2,850 | +164.000% |
| 2026-01-16 | 1.4100 | 1.4100 | 1.2600 | 1.2900 | -5.839% | 873 | 3,510 | +155.814% |
| 2026-01-15 | 1.2800 | 1.3800 | 1.2500 | 1.3700 | -9.272% | 1,152 | 3,510 | +140.876% |
| 2026-01-14 | 1.3800 | 1.5100 | 1.3800 | 1.5100 | +7.857% | 10 | 3,142 | +118.543% |
| 2026-01-13 | 1.4900 | 1.4900 | 1.4000 | 1.4000 | -8.497% | 13 | 3,137 | +135.714% |
| 2026-01-12 | 1.6200 | 1.6200 | 1.5100 | 1.5300 | -0.649% | 93 | 3,134 | +115.686% |
| 2026-01-09 | 1.7000 | 1.7000 | 1.5400 | 1.5400 | -10.465% | 61 | 3,160 | +114.286% |
| 2026-01-08 | 1.6800 | 1.7300 | 1.6800 | 1.7200 | +7.500% | 34 | 3,120 | +91.860% |
| 2026-01-07 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +4.575% | 23 | 3,117 | +106.250% |
| 2026-01-06 | 1.6500 | 1.6500 | 1.5000 | 1.5300 | -11.047% | 141 | 3,117 | +115.686% |
| 2026-01-05 | 1.7600 | 1.7600 | 1.6200 | 1.7200 | -5.495% | 81 | 3,128 | +91.860% |
| 2026-01-02 | 2.0000 | 2.0000 | 1.8000 | 1.8200 | -13.333% | 118 | 3,128 | +81.319% |
| 2025-12-31 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | +3.448% | 17 | 3,105 | +57.143% |
| 2025-12-30 | 2.1100 | 2.1100 | 2.0000 | 2.0300 | -4.695% | 4 | 3,105 | +62.562% |
| 2025-12-29 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +5.446% | 1 | 3,104 | +54.930% |
| 2025-12-26 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | -1.463% | 41 | 3,104 | +63.366% |
| 2025-12-24 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 0.000% | 1 | 3,123 | +60.976% |
| 2025-12-23 | 2.0900 | 2.0900 | 2.0500 | 2.0500 | -4.651% | 29 | 3,123 | +60.976% |
| 2025-12-22 | 2.0800 | 2.1500 | 2.0800 | 2.1500 | 0.000% | 13 | 3,097 | +53.488% |
| 2025-12-19 | 2.2900 | 2.3000 | 2.1500 | 2.1500 | -10.417% | 70 | 3,096 | +53.488% |
| 2025-12-18 | 2.4300 | 2.4900 | 2.4000 | 2.4000 | -7.692% | 6 | 3,090 | +37.500% |
| 2025-12-17 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +16.592% | 1 | 3,093 | +26.923% |
| 2025-12-16 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +7.729% | 1 | 3,093 | +47.982% |
| 2025-12-15 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -6.757% | 1 | 3,092 | +59.420% |
| 2025-12-12 | 2.1200 | 2.2400 | 2.0600 | 2.2200 | +13.265% | 403 | 3,092 | +48.649% |
| 2025-12-11 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +9.497% | 1 | 3,093 | +68.367% |
| 2025-12-10 | 2.0000 | 2.0000 | 1.7900 | 1.7900 | -9.137% | 936 | 3,092 | +84.358% |
| 2025-12-09 | 1.9800 | 1.9800 | 1.9700 | 1.9700 | -1.500% | 24 | 3,334 | +67.513% |
| 2025-12-08 | 1.9700 | 2.0400 | 1.9400 | 2.0000 | -1.478% | 313 | 3,347 | +65.000% |
| 2025-12-05 | 2.0300 | 2.0500 | 1.9000 | 2.0300 | -3.333% | 111 | 3,148 | +62.562% |
| 2025-12-04 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 0.000% | 15 | 3,089 | +57.143% |
| 2025-12-03 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | -4.545% | 15 | 3,084 | +57.143% |
| 2025-12-02 | 2.3500 | 2.3700 | 2.1600 | 2.2000 | -9.836% | 223 | 3,079 | +50.000% |
| 2025-11-28 | 2.6100 | 2.7500 | 2.4400 | 2.4400 | -2.789% | 466 | 3,005 | +35.246% |
| 2025-11-26 | 2.6400 | 2.6900 | 2.5000 | 2.5100 | -13.448% | 219 | 2,647 | +31.474% |
| 2025-11-25 | 3.0500 | 3.0500 | 2.9000 | 2.9000 | +6.227% | 6 | 2,647 | +13.793% |
| 2025-11-24 | 3.1500 | 3.1500 | 2.7300 | 2.7300 | -25.205% | 9 | 2,645 | +20.879% |
| 2025-11-21 | 3.8900 | 3.8900 | 3.6500 | 3.6500 | +21.667% | 5 | 2,640 | -9.589% |
| 2025-11-19 | 3.0800 | 3.1000 | 3.0000 | 3.0000 | +14.943% | 6 | 2,644 | +10.000% |
| 2025-11-14 | 2.8300 | 2.9800 | 2.5800 | 2.6100 | -2.612% | 822 | 2,644 | +26.437% |
| 2025-11-13 | 2.4700 | 2.7600 | 2.4700 | 2.6800 | +14.530% | 3,420 | 2,679 | +23.134% |
| 2025-11-11 | 2.3900 | 2.3900 | 2.3400 | 2.3400 | +2.183% | 2 | 948 | +41.026% |
| 2025-11-10 | 2.4500 | 2.5000 | 2.2900 | 2.2900 | -17.921% | 204 | 947 | +44.105% |
| 2025-11-07 | 2.6000 | 2.8000 | 2.4800 | 2.7900 | +16.250% | 525 | 743 | +18.280% |
| 2025-11-06 | 2.2600 | 2.7000 | 2.2600 | 2.4000 | +20.000% | 511 | 727 | +37.500% |
| 2025-11-05 | 1.8500 | 2.2700 | 1.8500 | 2.0000 | -16.667% | 48 | 221 | +65.000% |
| 2025-11-04 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +25.000% | 1 | 173 | +37.500% |
| 2025-11-03 | 1.8600 | 1.9200 | 1.8600 | 1.9200 | -16.522% | 30 | 200 | +71.875% |
| 2025-10-30 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +24.324% | 3 | 200 | +43.478% |
| 2025-10-29 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -26.000% | 5 | 197 | +78.378% |
| 2025-10-27 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +5.485% | 10 | 182 | +32.000% |
| 2025-10-24 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -32.479% | 1 | 182 | +39.241% |
| 2025-10-22 | 2.9500 | 3.5100 | 2.7300 | 3.5100 | +35.000% | 25 | 181 | -5.983% |
| 2025-10-21 | 2.6800 | 2.6800 | 2.6000 | 2.6000 | -5.455% | 32 | 156 | +26.923% |
| 2025-10-13 | 3.0000 | 3.0000 | 2.0300 | 2.7500 | -16.667% | 20 | 124 | +20.000% |
| 2025-10-10 | 3.1000 | 3.3000 | 3.1000 | 3.3000 | +29.412% | 17 | 143 | 0.000% |
| 2025-10-09 | 2.6500 | 2.6500 | 2.5500 | 2.5500 | -4.494% | 11 | 150 | +29.412% |
| 2025-10-08 | 2.6200 | 2.7500 | 2.6200 | 2.6700 | -6.643% | 16 | 161 | +23.596% |
| 2025-10-07 | 2.5000 | 3.0500 | 2.5000 | 2.8600 | +7.116% | 56 | 149 | +15.385% |
| 2025-10-06 | 2.5000 | 2.9500 | 2.5000 | 2.6700 | -13.871% | 47 | 113 | +23.596% |
| 2025-10-03 | 3.1000 | 3.1000 | 2.9800 | 3.1000 | -11.429% | 12 | 67 | +6.452% |
| 2025-09-29 | 3.5000 | 3.8000 | 3.5000 | 3.5000 | -2.778% | 53 | 55 | -5.714% |
| 2025-09-26 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +2.857% | 1 | 54 | -8.333% |
| 2025-09-22 | 3.8500 | 3.8500 | 3.5000 | 3.5000 | -27.835% | 53 | 53 | -5.714% |
| 2025-09-19 | 3.6900 | 4.8500 | 3.6900 | 4.8500 | 0.000% | 2 | 2 | -31.959% |