Dark

SOXS20280121C3
SOXS Jan 21 2028 3.00 Call (SOXS280121C00003000)
option OPRA

EOD

Jul 8, 2026

3.68+3.662%(+0.13)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.5000	3.7500	3.5000	3.6800	+3.662%	24	6,523	0.000%
2026-07-07	3.6000	4.0000	3.5100	3.5500	+16.393%	62	6,516	+3.662%
2026-07-06	3.0000	3.0500	2.9500	3.0500	-1.613%	30	6,507	+20.656%
2026-07-02	2.6700	3.5000	2.6700	3.1000	+16.105%	40	6,485	+18.710%
2026-07-01	2.4500	2.7700	2.4500	2.6700	+15.584%	41	6,485	+37.828%
2026-06-30	2.8000	2.8000	2.3000	2.3100	-15.385%	77	6,466	+59.307%
2026-06-29	3.2500	3.2600	2.7300	2.7300	-9.603%	11	6,422	+34.799%
2026-06-26	3.1300	3.1300	2.7500	3.0200	+11.439%	27	6,424	+21.854%
2026-06-25	2.4500	2.7100	2.4500	2.7100	-12.581%	14	6,425	+35.793%
2026-06-24	3.0000	4.0000	2.8500	3.1000	+6.529%	92	6,464	+18.710%
2026-06-23	3.0000	3.2000	2.5500	2.9100	+21.250%	1,266	6,402	+26.460%
2026-06-22	2.4600	2.6100	2.2300	2.4000	-4.762%	155	6,311	+53.333%
2026-06-18	2.9000	2.9000	2.5200	2.5200	-20.253%	203	5,579	+46.032%
2026-06-17	3.1500	3.3300	2.7500	3.1600	-8.140%	1,133	5,579	+16.456%
2026-06-16	2.8900	3.5400	2.8700	3.4400	+20.280%	4,803	5,579	+6.977%
2026-06-15	3.7500	3.7500	2.8300	2.8600	-23.529%	3,389	1,837	+28.671%
2026-06-12	3.6700	3.7800	3.5000	3.7400	-18.341%	29	1,837	-1.604%
2026-06-11	4.5800	4.5800	4.5800	4.5800	+2.004%	1	1,837	-19.651%
2026-06-10	4.4900	4.4900	4.4900	4.4900	-10.200%	1	1,837	-18.040%
2026-06-09	4.0200	5.0000	4.0200	5.0000	+25.000%	13	1,880	-26.400%
2026-06-08	4.1400	4.1400	4.0000	4.0000	-23.810%	31	1,889	-8.000%
2026-06-05	4.6500	5.4000	4.6500	5.2500	+31.579%	322	1,859	-29.905%
2026-06-04	4.1000	4.3000	3.9900	3.9900	+1.013%	23	1,846	-7.769%
2026-06-03	3.6600	3.9500	3.1500	3.9500	+2.597%	23	1,836	-6.835%
2026-06-02	3.9100	4.0500	3.8200	3.8500	-15.570%	257	1,831	-4.416%
2026-06-01	4.5600	4.7000	4.4500	4.5600	-4.000%	1,598	1,609	-19.298%
2026-05-29	4.7500	4.7500	4.7500	4.7500	+3.037%	1	46	-22.526%
2026-05-28	4.6000	4.8500	4.5400	4.6100	-6.869%	38	45	-20.174%
2026-05-27	4.9500	4.9500	4.9500	4.9500	+5.996%	2	26	-25.657%
2026-05-26	4.8700	4.9200	4.6700	4.6700	-18.070%	4	25	-21.199%
2026-05-22	5.7000	5.7000	5.7000	5.7000	-9.524%	1	22	-35.439%
2026-05-20	6.3000	6.3000	6.3000	6.3000	-17.105%	2	21	-41.587%
2026-05-19	8.0000	8.0000	7.6000	7.6000	-5.707%	8	26	-51.579%
2026-05-18	8.3000	8.3000	8.0600	8.0600	+34.333%	2	26	-54.342%
2026-05-13	6.6000	6.6000	6.0000	6.0000	-20.000%	8	26	-38.667%
2026-05-12	7.4000	7.5000	7.4000	7.5000	+20.968%	2	26	-50.933%
2026-05-11	6.3000	6.5700	6.2000	6.2000	-6.344%	8	26	-40.645%
2026-05-08	6.9500	7.1000	6.6200	6.6200	-29.947%	11	12	-44.411%
2026-05-05	9.5000	9.5000	9.4500	9.4500	-24.400%	2	3	-61.058%
2026-04-29	12.5000	12.5000	12.5000	12.5000	+1,079.245%	1	1	-70.560%
2026-03-04	1.1500	1.1500	1.0600	1.0600	-10.924%	23	1,743	+247.170%
2026-03-03	1.1000	1.2500	1.1000	1.1900	+19.000%	28	1,738	+209.244%
2026-03-02	1.1200	1.1200	0.9500	1.0000	-1.961%	34	1,726	+268.000%
2026-02-27	0.9900	1.1200	0.9500	1.0200	+6.250%	8	1,711	+260.784%
2026-02-26	0.9000	1.0200	0.9000	0.9600	+20.000%	131	1,708	+283.333%
2026-02-25	0.8000	0.8000	0.8000	0.8000	-12.088%	5	1,807	+360.000%
2026-02-24	0.9400	0.9900	0.8700	0.9100	-9.000%	41	1,807	+304.396%
2026-02-23	1.0400	1.0400	1.0000	1.0000	+2.041%	8	1,771	+268.000%
2026-02-20	0.9800	0.9800	0.9800	0.9800	-2.000%	10	1,773	+275.510%
2026-02-19	1.0400	1.0400	1.0000	1.0000	-4.762%	12	1,763	+268.000%
2026-02-17	1.1100	1.1100	0.9800	1.0500	+8.247%	12	1,762	+250.476%
2026-02-13	0.9700	0.9700	0.9700	0.9700	-4.902%	1	1,750	+279.381%
2026-02-12	0.9000	1.0200	0.9000	1.0200	+15.909%	54	1,750	+260.784%
2026-02-11	0.9400	0.9500	0.8600	0.8800	-11.111%	16	1,709	+318.182%
2026-02-10	0.9900	0.9900	0.9900	0.9900	+4.211%	4	1,708	+271.717%
2026-02-09	0.9700	1.0000	0.8900	0.9500	-13.636%	66	1,705	+287.368%
2026-02-06	1.0900	1.1000	1.0800	1.1000	+3.774%	96	1,767	+234.545%
2026-02-05	1.2900	1.4500	1.0600	1.0600	-21.481%	78	1,767	+247.170%
2026-02-04	0.7600	1.4500	0.7600	1.3500	+22.727%	15	1,778	+172.593%
2026-02-03	1.1000	1.2000	1.1000	1.1000	+11.111%	140	1,772	+234.545%
2026-02-02	1.1000	1.1000	0.9900	0.9900	-5.714%	196	1,773	+271.717%
2026-01-30	0.9000	1.1000	0.9000	1.0500	+7.143%	123	1,719	+250.476%
2026-01-29	0.9900	1.0200	0.9600	0.9800	+3.158%	44	1,732	+275.510%
2026-01-28	0.9000	0.9500	0.8800	0.9500	-3.061%	88	1,736	+287.368%
2026-01-27	1.0500	1.0600	0.9500	0.9800	-10.909%	91	1,800	+275.510%
2026-01-26	1.1200	1.2600	1.0500	1.1000	+6.796%	11	1,733	+234.545%
2026-01-23	1.0300	1.0300	1.0300	1.0300	+11.957%	1	1,726	+257.282%
2026-01-22	1.0100	1.0500	0.9200	0.9200	-8.911%	20	1,727	+300.000%
2026-01-21	1.1700	1.2000	1.0100	1.0100	-17.886%	103	1,713	+264.356%
2026-01-20	1.2500	1.2700	1.1700	1.2300	0.000%	83	1,729	+199.187%
2026-01-16	1.1800	1.2500	1.1600	1.2300	+0.820%	231	1,542	+199.187%
2026-01-15	1.1800	1.2200	1.1000	1.2200	-12.857%	358	1,542	+201.639%
2026-01-14	1.3700	1.4000	1.3700	1.4000	+2.190%	5	1,375	+162.857%
2026-01-13	1.3400	1.3700	1.3400	1.3700	-2.143%	28	1,372	+168.613%
2026-01-12	1.4400	1.4800	1.3800	1.4000	+2.941%	86	1,362	+162.857%
2026-01-09	1.5000	1.6000	1.3500	1.3600	-2.857%	131	1,353	+170.588%
2026-01-07	1.3700	1.4500	1.3700	1.4000	0.000%	15	1,347	+162.857%
2026-01-06	1.3900	1.4300	1.3800	1.4000	-7.285%	36	1,349	+162.857%
2026-01-05	1.5000	1.5200	1.4800	1.5100	-11.176%	17	1,351	+143.709%
2026-01-02	1.8300	1.8500	1.6200	1.7000	-12.821%	58	1,344	+116.471%
2025-12-31	1.8400	1.9500	1.8400	1.9500	+4.839%	4	1,310	+88.718%
2025-12-29	1.9400	1.9400	1.8600	1.8600	+4.494%	3	1,310	+97.849%
2025-12-24	1.7900	1.7900	1.7700	1.7800	-1.111%	32	1,316	+106.742%
2025-12-23	1.8000	1.8000	1.8000	1.8000	-3.226%	1	1,316	+104.444%
2025-12-22	1.8000	1.8600	1.7900	1.8600	-7.000%	4	1,315	+97.849%
2025-12-19	2.0800	2.0800	1.9900	2.0000	-20.000%	16	1,316	+84.000%
2025-12-17	2.4000	2.5000	2.4000	2.5000	+10.619%	25	1,316	+47.200%
2025-12-16	2.2600	2.2600	2.2600	2.2600	+10.244%	4	1,313	+62.832%
2025-12-15	2.0900	2.1000	2.0500	2.0500	+0.985%	6	1,313	+79.512%
2025-12-12	1.9000	2.0800	1.9000	2.0300	+13.408%	133	1,307	+81.281%
2025-12-11	1.8300	1.9000	1.7900	1.7900	+2.286%	44	1,372	+105.587%
2025-12-10	1.8000	1.8100	1.7500	1.7500	-3.846%	15	1,387	+110.286%
2025-12-09	1.8000	1.8500	1.7700	1.8200	+1.111%	28	1,372	+102.198%
2025-12-08	1.8100	1.8600	1.7800	1.8000	-2.703%	70	1,352	+104.444%
2025-12-05	1.9600	1.9600	1.7100	1.8500	-5.128%	262	1,292	+98.919%
2025-12-04	1.9500	1.9500	1.9500	1.9500	+2.632%	20	1,037	+88.718%
2025-12-03	2.0000	2.0000	1.9000	1.9000	-5.473%	153	1,017	+93.684%
2025-12-02	2.0000	2.1000	2.0000	2.0100	-6.512%	22	963	+83.085%
2025-12-01	2.3200	2.3200	2.1500	2.1500	-2.273%	54	962	+71.163%
2025-11-28	2.3500	2.3500	2.2000	2.2000	-6.383%	78	917	+67.273%
2025-11-26	2.4500	2.4500	2.3500	2.3500	-14.855%	39	880	+56.596%
2025-11-25	2.7600	2.7600	2.7600	2.7600	+10.400%	10	880	+33.333%
2025-11-24	2.8300	2.8300	2.5000	2.5000	-20.635%	45	880	+47.200%
2025-11-21	3.3000	3.4000	3.0500	3.1500	-1.563%	30	883	+16.825%
2025-11-20	2.5000	3.2000	2.4900	3.2000	+14.286%	30	909	+15.000%
2025-11-19	2.7500	2.8000	2.7500	2.8000	-3.448%	11	911	+31.429%
2025-11-18	2.8000	3.0000	2.7900	2.9000	+9.848%	28	922	+26.897%
2025-11-17	2.4800	2.7200	2.4800	2.6400	+7.755%	127	928	+39.394%
2025-11-14	2.5300	2.5600	2.3000	2.4500	-2.778%	23	919	+50.204%
2025-11-13	2.3800	2.5500	2.3000	2.5200	+15.068%	262	913	+46.032%
2025-11-12	2.2500	2.2600	2.1400	2.1900	-1.794%	176	802	+68.037%
2025-11-11	2.1700	2.6600	2.1700	2.2300	+8.780%	4	691	+65.022%
2025-11-10	1.8000	2.2100	1.8000	2.0500	-14.583%	227	691	+79.512%
2025-11-07	2.3800	2.7000	2.3500	2.4000	+10.599%	52	832	+53.333%
2025-11-06	2.1700	2.1700	2.1700	2.1700	+10.152%	10	854	+69.585%
2025-11-05	2.1500	2.1500	1.8500	1.9700	-7.075%	25	844	+86.802%
2025-11-04	2.1000	2.2100	2.1000	2.1200	+1.435%	13	819	+73.585%
2025-11-03	1.8400	2.0900	1.8400	2.0900	-6.696%	18	800	+76.077%
2025-10-31	2.2400	2.2400	2.2400	2.2400	+18.519%	5	800	+64.286%
2025-10-29	1.8400	3.3600	1.8300	1.8900	+2.162%	14	795	+94.709%
2025-10-28	2.0000	2.0000	1.8500	1.8500	-6.566%	26	781	+98.919%
2025-10-27	1.9500	2.0800	1.9500	1.9800	-9.589%	213	542	+85.859%
2025-10-24	2.3300	2.3300	2.1200	2.1900	-10.612%	41	542	+68.037%
2025-10-23	2.5000	2.6500	2.4500	2.4500	+4.255%	12	503	+50.204%
2025-10-21	2.3300	2.3500	2.3200	2.3500	-2.083%	15	501	+56.596%
2025-10-20	2.2500	2.4000	2.2500	2.4000	-3.226%	11	501	+53.333%
2025-10-16	2.3000	2.5000	2.3000	2.4800	-0.800%	308	495	+48.387%
2025-10-15	2.5000	2.5000	2.5000	2.5000	-10.714%	1	187	+47.200%
2025-10-14	2.8000	2.8000	2.8000	2.8000	+16.667%	1	187	+31.429%
2025-10-08	2.5800	2.6000	2.4000	2.4000	-4.382%	12	186	+53.333%
2025-10-07	2.3200	2.7100	2.3200	2.5100	+0.400%	28	175	+46.614%
2025-10-06	2.5000	2.5000	2.5000	2.5000	-11.032%	20	190	+47.200%
2025-10-03	2.5000	2.8500	2.5000	2.8100	+4.074%	55	170	+30.961%
2025-10-02	2.7000	2.8000	2.7000	2.7000	-10.000%	32	125	+36.296%
2025-10-01	3.1000	3.1000	3.0000	3.0000	-7.692%	31	103	+22.667%
2025-09-30	3.2500	3.2500	3.2500	3.2500	+3.503%	10	72	+13.231%
2025-09-29	3.2000	3.2700	3.1400	3.1400	-7.647%	7	72	+17.197%
2025-09-19	3.3500	3.4000	3.3500	3.4000	+6.918%	13	67	+8.235%
2025-09-18	3.3000	3.3000	3.1800	3.1800	-15.873%	31	55	+15.723%
2025-09-17	3.7500	3.7800	3.7500	3.7800	+2.162%	2	24	-2.646%
2025-09-16	4.0000	4.0000	3.7000	3.7000	0.000%	23	22	-0.541%