SOXS280121C00020000
SOXS Jan 21 2028 20.00 Call
optionOPRA
EODOct 15, 2026
31.92USD+17.483%(+4.75)1Vol123OI
SOXS280121C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 31.9200 | 31.9200 | 31.9200 | 31.9200 | +17.483% | 1 | 124 | 0.000% |
| 2026-10-14 | 27.1700 | 27.1700 | 27.1700 | 27.1700 | +13.208% | 1 | 124 | +17.483% |
| 2026-10-13 | 24.1000 | 24.1100 | 24.0000 | 24.0000 | +8.992% | 4 | 126 | +33.000% |
| 2026-10-12 | 22.0200 | 22.0200 | 20.7000 | 22.0200 | +12.807% | 5 | 126 | +44.959% |
| 2026-10-08 | 19.5300 | 19.5300 | 19.5200 | 19.5200 | +6.608% | 5 | 124 | +63.525% |
| 2026-10-07 | 18.6500 | 18.9200 | 18.3000 | 18.3100 | +0.604% | 4 | 125 | +74.331% |
| 2026-10-05 | 18.0800 | 18.2000 | 16.9000 | 18.2000 | +7.565% | 5 | 124 | +75.385% |
| 2026-10-02 | 17.6000 | 17.6000 | 16.9200 | 16.9200 | -18.654% | 3 | 123 | +88.652% |
| 2026-09-30 | 21.5700 | 21.5700 | 19.4000 | 20.8000 | +1.961% | 11 | 121 | +53.462% |
| 2026-09-29 | 20.7600 | 21.0500 | 20.4000 | 20.4000 | -7.146% | 4 | 120 | +56.471% |
| 2026-09-28 | 21.9700 | 21.9700 | 21.9700 | 21.9700 | +3.877% | 1 | 119 | +45.289% |
| 2026-09-25 | 21.1000 | 21.1500 | 21.1000 | 21.1500 | -4.815% | 2 | 119 | +50.922% |
| 2026-09-24 | 22.2100 | 22.3500 | 22.2000 | 22.2200 | +3.832% | 17 | 119 | +43.654% |
| 2026-09-23 | 21.6800 | 21.6800 | 21.4000 | 21.4000 | -0.093% | 6 | 118 | +49.159% |
| 2026-09-22 | 21.4200 | 21.4200 | 21.4200 | 21.4200 | -5.639% | 1 | 118 | +49.020% |
| 2026-09-21 | 23.2100 | 23.2900 | 22.7000 | 22.7000 | -17.455% | 3 | 116 | +40.617% |
| 2026-09-18 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -9.271% | 1 | 117 | +16.073% |
| 2026-09-17 | 30.1000 | 30.3800 | 30.1000 | 30.3100 | -14.979% | 30 | 117 | +5.312% |
| 2026-09-14 | 36.0000 | 36.2500 | 35.6500 | 35.6500 | +20.684% | 31 | 130 | -10.463% |
| 2026-09-11 | 30.0000 | 30.1800 | 29.5400 | 29.5400 | -7.975% | 6 | 124 | +8.057% |
| 2026-09-10 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | +8.850% | 14 | 110 | -0.561% |
| 2026-09-09 | 29.8500 | 29.8500 | 29.1000 | 29.4900 | -1.437% | 3 | 109 | +8.240% |
| 2026-09-08 | 29.9200 | 29.9200 | 29.9200 | 29.9200 | -9.333% | 1 | 109 | +6.684% |
| 2026-09-04 | 33.9600 | 34.1700 | 33.0000 | 33.0000 | -11.883% | 21 | 111 | -3.273% |
| 2026-09-02 | 37.6000 | 37.6500 | 37.4000 | 37.4500 | -4.097% | 42 | 90 | -14.766% |
| 2026-09-01 | 37.9500 | 39.0500 | 37.9500 | 39.0500 | +9.231% | 9 | 83 | -18.259% |
| 2026-08-31 | 35.7500 | 36.2600 | 35.7500 | 35.7500 | +4.685% | 12 | 75 | -10.713% |
| 2026-08-28 | 33.0000 | 34.1500 | 33.0000 | 34.1500 | +3.453% | 17 | 74 | -6.530% |
| 2026-08-27 | 32.1800 | 33.0100 | 32.1800 | 33.0100 | -6.328% | 5 | 74 | -3.302% |
| 2026-08-26 | 35.8200 | 35.8200 | 34.9000 | 35.2400 | -0.028% | 30 | 89 | -9.421% |
| 2026-08-25 | 36.4000 | 36.5000 | 35.2500 | 35.2500 | -5.242% | 14 | 75 | -9.447% |
| 2026-08-24 | 37.4800 | 38.7900 | 37.1000 | 37.2000 | +9.315% | 66 | 32 | -14.194% |
| 2026-08-21 | 33.0000 | 35.0000 | 33.0000 | 34.0300 | -0.322% | 16 | 19 | -6.200% |
| 2026-08-20 | 33.9400 | 34.3500 | 33.2000 | 34.1400 | +10.129% | 16 | 6 | -6.503% |
| 2026-08-18 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +13.761% | 5 | 9 | +2.968% |
| 2026-08-17 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | 0.000% | 5 | 4 | +17.138% |
| 2026-08-13 | 27.7000 | 27.7000 | 27.2500 | 27.2500 | +1357.219% | 4 | 4 | +17.138% |
| 2026-07-14 | 1.5500 | 1.8700 | 1.5500 | 1.8700 | +3.889% | 11 | 2,449 | +1606.952% |
| 2026-07-13 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | +2.857% | 15 | 2,444 | +1673.333% |
| 2026-07-10 | 1.6000 | 1.7800 | 1.6000 | 1.7500 | +9.375% | 32 | 2,478 | +1724.000% |
| 2026-07-09 | 1.3000 | 1.6000 | 1.3000 | 1.6000 | -13.514% | 221 | 2,267 | +1895.000% |
| 2026-07-08 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -9.756% | 5 | 2,267 | +1625.405% |
| 2026-07-07 | 1.9300 | 2.4000 | 1.9300 | 2.0500 | +17.143% | 520 | 1,767 | +1457.073% |
| 2026-07-06 | 1.7500 | 1.8000 | 1.6000 | 1.7500 | -6.915% | 102 | 1,819 | +1724.000% |
| 2026-07-02 | 1.6000 | 2.1300 | 1.6000 | 1.8800 | +27.027% | 113 | 1,731 | +1597.872% |
| 2026-07-01 | 1.3500 | 1.4800 | 1.3500 | 1.4800 | +23.333% | 3 | 1,728 | +2056.757% |
| 2026-06-30 | 1.3000 | 1.3000 | 1.1700 | 1.2000 | -15.493% | 397 | 1,371 | +2560.000% |
| 2026-06-29 | 1.7900 | 1.7900 | 1.4200 | 1.4200 | -14.458% | 22 | 1,353 | +2147.887% |
| 2026-06-26 | 1.5900 | 1.7700 | 1.5300 | 1.6600 | +10.667% | 101 | 1,370 | +1822.892% |
| 2026-06-25 | 1.3500 | 1.5000 | 1.2100 | 1.5000 | -16.667% | 68 | 1,315 | +2028.000% |
| 2026-06-24 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -10.891% | 3 | 1,318 | +1673.333% |
| 2026-06-23 | 1.8000 | 2.0200 | 1.8000 | 2.0200 | +22.424% | 147 | 1,268 | +1480.198% |
| 2026-06-22 | 1.7000 | 1.7700 | 1.5000 | 1.6500 | -13.158% | 317 | 1,090 | +1834.545% |
| 2026-06-18 | 1.8500 | 1.9200 | 1.7300 | 1.9000 | -11.628% | 134 | 1,011 | +1580.000% |
| 2026-06-17 | 2.1300 | 2.2100 | 1.9100 | 2.1500 | -4.867% | 113 | 983 | +1384.651% |
| 2026-06-16 | 2.1400 | 2.2600 | 2.1000 | 2.2600 | +12.438% | 6 | 979 | +1312.389% |
| 2026-06-15 | 2.1800 | 2.2000 | 1.9300 | 2.0100 | -18.952% | 43 | 1,004 | +1488.060% |
| 2026-06-12 | 2.3500 | 2.5200 | 2.3500 | 2.4800 | -0.800% | 88 | 1,012 | +1187.097% |
| 2026-06-11 | 2.8300 | 2.8300 | 2.5000 | 2.5000 | -28.571% | 17 | 1,001 | +1176.800% |
| 2026-06-10 | 3.6400 | 4.2600 | 3.5000 | 3.5000 | +4.790% | 40 | 969 | +812.000% |
| 2026-06-09 | 2.8000 | 4.0500 | 2.8000 | 3.3400 | +21.455% | 12 | 970 | +855.689% |
| 2026-06-08 | 3.6000 | 3.6000 | 2.7000 | 2.7500 | -24.658% | 35 | 943 | +1060.727% |
| 2026-06-05 | 3.2500 | 3.7000 | 2.8600 | 3.6500 | +35.185% | 327 | 984 | +774.521% |
| 2026-06-04 | 2.8400 | 2.8600 | 2.5800 | 2.7000 | +3.846% | 27 | 962 | +1082.222% |
| 2026-06-03 | 2.5900 | 2.6000 | 2.2700 | 2.6000 | +0.386% | 53 | 1,094 | +1127.692% |
| 2026-06-02 | 3.1200 | 3.2000 | 2.5900 | 2.5900 | -19.315% | 230 | 1,091 | +1132.432% |
| 2026-06-01 | 3.1800 | 3.4000 | 3.0900 | 3.2100 | -5.588% | 101 | 1,050 | +894.393% |
| 2026-05-29 | 3.0500 | 3.4300 | 3.0000 | 3.4000 | +10.390% | 36 | 1,024 | +838.824% |
| 2026-05-28 | 3.5000 | 3.5000 | 3.0800 | 3.0800 | -0.324% | 11 | 1,028 | +936.364% |
| 2026-05-27 | 3.2100 | 3.5600 | 3.0900 | 3.0900 | +8.042% | 71 | 970 | +933.010% |
| 2026-05-26 | 3.7500 | 3.7500 | 2.5000 | 2.8600 | -25.714% | 82 | 998 | +1016.084% |
| 2026-05-22 | 3.9500 | 3.9500 | 3.8500 | 3.8500 | -12.896% | 11 | 997 | +729.091% |
| 2026-05-21 | 4.3500 | 4.4200 | 4.3500 | 4.4200 | -3.913% | 141 | 995 | +622.172% |
| 2026-05-20 | 4.8000 | 4.9500 | 4.6000 | 4.6000 | -12.381% | 227 | 805 | +593.913% |
| 2026-05-19 | 5.6500 | 5.9500 | 4.8500 | 5.2500 | -4.545% | 440 | 386 | +508.000% |
| 2026-05-18 | 5.3000 | 5.7000 | 5.2500 | 5.5000 | +17.021% | 39 | 384 | +480.364% |
| 2026-05-15 | 4.7000 | 4.9000 | 4.5000 | 4.7000 | +9.302% | 39 | 388 | +579.149% |
| 2026-05-14 | 4.4000 | 4.4000 | 4.1500 | 4.3000 | -1.149% | 16 | 393 | +642.326% |
| 2026-05-13 | 4.4500 | 4.4500 | 4.2600 | 4.3500 | -11.224% | 19 | 395 | +633.793% |
| 2026-05-12 | 4.4200 | 5.4000 | 4.4200 | 4.9000 | +18.072% | 77 | 388 | +551.429% |
| 2026-05-11 | 4.1000 | 4.4000 | 4.0000 | 4.1500 | -12.998% | 199 | 229 | +669.157% |
| 2026-05-08 | 4.7300 | 4.9000 | 4.5000 | 4.7700 | -7.558% | 37 | 228 | +569.182% |
| 2026-05-07 | 5.2000 | 5.2000 | 4.8700 | 5.1600 | +0.194% | 38 | 197 | +518.605% |
| 2026-05-06 | 4.8000 | 5.5000 | 4.6500 | 5.1500 | -4.275% | 59 | 140 | +519.806% |
| 2026-05-05 | 6.2500 | 6.3800 | 5.3800 | 5.3800 | -12.804% | 8 | 136 | +493.309% |
| 2026-05-04 | 6.2500 | 6.2500 | 6.1700 | 6.1700 | -10.189% | 23 | 157 | +417.342% |
| 2026-05-01 | 7.2500 | 7.2500 | 6.6400 | 6.8700 | -2.553% | 13 | 145 | +364.629% |
| 2026-04-30 | 7.1500 | 7.1500 | 7.0500 | 7.0500 | -14.024% | 2 | 144 | +352.766% |
| 2026-04-29 | 8.1000 | 8.3500 | 8.1000 | 8.2000 | -19.608% | 40 | 118 | +289.268% |
| 2026-04-28 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +32.468% | 1 | 118 | +212.941% |
| 2026-04-27 | 7.5000 | 8.5000 | 7.5000 | 7.7000 | +6.501% | 11 | 108 | +314.545% |
| 2026-04-24 | 7.0800 | 7.6600 | 6.9500 | 7.2300 | -18.764% | 56 | 59 | +341.494% |
| 2026-04-23 | 8.7500 | 8.9000 | 8.1500 | 8.9000 | -3.261% | 71 | 55 | +258.652% |
| 2026-04-22 | 9.5200 | 9.9400 | 9.0500 | 9.2000 | -10.506% | 20 | 48 | +246.957% |
| 2026-04-21 | 10.5300 | 10.5300 | 10.2800 | 10.2800 | -3.019% | 20 | 33 | +210.506% |
| 2026-04-20 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -3.636% | 1 | 32 | +201.132% |
| 2026-04-17 | 11.3300 | 11.5000 | 10.7500 | 11.0000 | -6.780% | 19 | 32 | +190.182% |
| 2026-04-16 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -11.011% | 2 | 19 | +170.508% |
| 2026-04-15 | 12.9400 | 13.2600 | 12.6500 | 13.2600 | -5.957% | 3 | 19 | +140.724% |
| 2026-04-13 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +0.714% | 2 | 18 | +126.383% |
| 2026-04-10 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -41.788% | 1 | 16 | +128.000% |
| 2026-04-01 | 24.5000 | 24.5000 | 24.0500 | 24.0500 | -20.836% | 3 | 16 | +32.723% |
| 2026-03-31 | 30.3800 | 30.3800 | 30.3800 | 30.3800 | -17.892% | 1 | 16 | +5.069% |
| 2026-03-30 | 35.5000 | 37.0000 | 35.5000 | 37.0000 | +34.643% | 7 | 15 | -13.730% |
| 2026-03-26 | 27.4300 | 27.4800 | 27.4300 | 27.4800 | +12.026% | 4 | 8 | +16.157% |
| 2026-03-23 | 24.5300 | 24.5300 | 24.5300 | 24.5300 | -16.565% | 1 | 4 | +30.126% |
| 2026-03-12 | 30.0000 | 30.0000 | 29.4000 | 29.4000 | +14.397% | 4 | 4 | +8.571% |
| 2026-03-11 | 25.9000 | 25.9500 | 25.7000 | 25.7000 | -0.925% | 6 | 4 | +24.202% |
| 2026-03-10 | 25.9400 | 25.9400 | 25.9400 | 25.9400 | 0.000% | 1 | 1 | +23.053% |