SOXS280121C00003000
SOXS Jan 21 2028 3.00 Call
optionOPRA
InactiveJul 14, 2026
3.21USD-8.286%(-0.29)19Vol6,568OI
SOXS280121C00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 3.1500 | 3.3000 | 3.0500 | 3.2100 | -8.286% | 19 | 6,562 | 0.000% |
| 2026-07-13 | 3.3000 | 3.5000 | 3.3000 | 3.5000 | +19.863% | 78 | 6,581 | -8.286% |
| 2026-07-10 | 2.9900 | 2.9900 | 2.9200 | 2.9200 | +4.659% | 2 | 6,579 | +9.932% |
| 2026-07-09 | 2.7100 | 2.9500 | 2.6300 | 2.7900 | -24.185% | 82 | 6,523 | +15.054% |
| 2026-07-08 | 3.5000 | 3.7500 | 3.5000 | 3.6800 | +3.662% | 24 | 6,516 | -12.772% |
| 2026-07-07 | 3.6000 | 4.0000 | 3.5100 | 3.5500 | +16.393% | 62 | 6,507 | -9.577% |
| 2026-07-06 | 3.0000 | 3.0500 | 2.9500 | 3.0500 | -1.613% | 30 | 6,497 | +5.246% |
| 2026-07-02 | 2.6700 | 3.5000 | 2.6700 | 3.1000 | +16.105% | 40 | 6,485 | +3.548% |
| 2026-07-01 | 2.4500 | 2.7700 | 2.4500 | 2.6700 | +15.584% | 41 | 6,466 | +20.225% |
| 2026-06-30 | 2.8000 | 2.8000 | 2.3000 | 2.3100 | -15.385% | 77 | 6,422 | +38.961% |
| 2026-06-29 | 3.2500 | 3.2600 | 2.7300 | 2.7300 | -9.603% | 11 | 6,424 | +17.582% |
| 2026-06-26 | 3.1300 | 3.1300 | 2.7500 | 3.0200 | +11.439% | 27 | 6,425 | +6.291% |
| 2026-06-25 | 2.4500 | 2.7100 | 2.4500 | 2.7100 | -12.581% | 14 | 6,464 | +18.450% |
| 2026-06-24 | 3.0000 | 4.0000 | 2.8500 | 3.1000 | +6.529% | 92 | 6,402 | +3.548% |
| 2026-06-23 | 3.0000 | 3.2000 | 2.5500 | 2.9100 | +21.250% | 1,266 | 6,311 | +10.309% |
| 2026-06-22 | 2.4600 | 2.6100 | 2.2300 | 2.4000 | -4.762% | 155 | 6,168 | +33.750% |
| 2026-06-18 | 2.9000 | 2.9000 | 2.5200 | 2.5200 | -20.253% | 203 | 6,075 | +27.381% |
| 2026-06-17 | 3.1500 | 3.3300 | 2.7500 | 3.1600 | -8.140% | 1,133 | 5,579 | +1.582% |
| 2026-06-16 | 2.8900 | 3.5400 | 2.8700 | 3.4400 | +20.280% | 4,803 | 3,297 | -6.686% |
| 2026-06-15 | 3.7500 | 3.7500 | 2.8300 | 2.8600 | -23.529% | 3,389 | 1,855 | +12.238% |
| 2026-06-12 | 3.6700 | 3.7800 | 3.5000 | 3.7400 | -18.341% | 29 | 1,837 | -14.171% |
| 2026-06-11 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +2.004% | 1 | 1,837 | -29.913% |
| 2026-06-10 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -10.200% | 1 | 1,880 | -28.508% |
| 2026-06-09 | 4.0200 | 5.0000 | 4.0200 | 5.0000 | +25.000% | 13 | 1,889 | -35.800% |
| 2026-06-08 | 4.1400 | 4.1400 | 4.0000 | 4.0000 | -23.810% | 31 | 1,859 | -19.750% |
| 2026-06-05 | 4.6500 | 5.4000 | 4.6500 | 5.2500 | +31.579% | 322 | 1,846 | -38.857% |
| 2026-06-04 | 4.1000 | 4.3000 | 3.9900 | 3.9900 | +1.013% | 23 | 1,836 | -19.549% |
| 2026-06-03 | 3.6600 | 3.9500 | 3.1500 | 3.9500 | +2.597% | 23 | 1,831 | -18.734% |
| 2026-06-02 | 3.9100 | 4.0500 | 3.8200 | 3.8500 | -15.570% | 257 | 1,609 | -16.623% |
| 2026-06-01 | 4.5600 | 4.7000 | 4.4500 | 4.5600 | -4.000% | 1,598 | 46 | -29.605% |
| 2026-05-29 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +3.037% | 1 | 45 | -32.421% |
| 2026-05-28 | 4.6000 | 4.8500 | 4.5400 | 4.6100 | -6.869% | 38 | 26 | -30.369% |
| 2026-05-27 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +5.996% | 2 | 25 | -35.152% |
| 2026-05-26 | 4.8700 | 4.9200 | 4.6700 | 4.6700 | -18.070% | 4 | 22 | -31.263% |
| 2026-05-22 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -9.524% | 1 | 21 | -43.684% |
| 2026-05-20 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -17.105% | 2 | 23 | -49.048% |
| 2026-05-19 | 8.0000 | 8.0000 | 7.6000 | 7.6000 | -5.707% | 8 | 28 | -57.763% |
| 2026-05-18 | 8.3000 | 8.3000 | 8.0600 | 8.0600 | +34.333% | 2 | 26 | -60.174% |
| 2026-05-13 | 6.6000 | 6.6000 | 6.0000 | 6.0000 | -20.000% | 8 | 20 | -46.500% |
| 2026-05-12 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | +20.968% | 2 | 20 | -57.200% |
| 2026-05-11 | 6.3000 | 6.5700 | 6.2000 | 6.2000 | -6.344% | 8 | 12 | -48.226% |
| 2026-05-08 | 6.9500 | 7.1000 | 6.6200 | 6.6200 | -29.947% | 11 | 3 | -51.511% |
| 2026-05-05 | 9.5000 | 9.5000 | 9.4500 | 9.4500 | -24.400% | 2 | 1 | -66.032% |
| 2026-04-29 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +1079.245% | 1 | 0 | -74.320% |
| 2026-03-04 | 1.1500 | 1.1500 | 1.0600 | 1.0600 | -10.924% | 23 | 1,743 | +202.830% |
| 2026-03-03 | 1.1000 | 1.2500 | 1.1000 | 1.1900 | +19.000% | 28 | 1,738 | +169.748% |
| 2026-03-02 | 1.1200 | 1.1200 | 0.9500 | 1.0000 | -1.961% | 34 | 1,726 | +221.000% |
| 2026-02-27 | 0.9900 | 1.1200 | 0.9500 | 1.0200 | +6.250% | 8 | 1,711 | +214.706% |
| 2026-02-26 | 0.9000 | 1.0200 | 0.9000 | 0.9600 | +20.000% | 131 | 1,708 | +234.375% |
| 2026-02-25 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -12.088% | 5 | 1,807 | +301.250% |
| 2026-02-24 | 0.9400 | 0.9900 | 0.8700 | 0.9100 | -9.000% | 41 | 1,807 | +252.747% |
| 2026-02-23 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | +2.041% | 8 | 1,771 | +221.000% |
| 2026-02-20 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.000% | 10 | 1,773 | +227.551% |
| 2026-02-19 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | -4.762% | 12 | 1,763 | +221.000% |
| 2026-02-17 | 1.1100 | 1.1100 | 0.9800 | 1.0500 | +8.247% | 12 | 1,762 | +205.714% |
| 2026-02-13 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -4.902% | 1 | 1,750 | +230.928% |
| 2026-02-12 | 0.9000 | 1.0200 | 0.9000 | 1.0200 | +15.909% | 54 | 1,750 | +214.706% |
| 2026-02-11 | 0.9400 | 0.9500 | 0.8600 | 0.8800 | -11.111% | 16 | 1,709 | +264.773% |
| 2026-02-10 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +4.211% | 4 | 1,708 | +224.242% |
| 2026-02-09 | 0.9700 | 1.0000 | 0.8900 | 0.9500 | -13.636% | 66 | 1,705 | +237.895% |
| 2026-02-06 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | +3.774% | 96 | 1,767 | +191.818% |
| 2026-02-05 | 1.2900 | 1.4500 | 1.0600 | 1.0600 | -21.481% | 78 | 1,767 | +202.830% |
| 2026-02-04 | 0.7600 | 1.4500 | 0.7600 | 1.3500 | +22.727% | 15 | 1,778 | +137.778% |
| 2026-02-03 | 1.1000 | 1.2000 | 1.1000 | 1.1000 | +11.111% | 140 | 1,772 | +191.818% |
| 2026-02-02 | 1.1000 | 1.1000 | 0.9900 | 0.9900 | -5.714% | 196 | 1,773 | +224.242% |
| 2026-01-30 | 0.9000 | 1.1000 | 0.9000 | 1.0500 | +7.143% | 123 | 1,719 | +205.714% |
| 2026-01-29 | 0.9900 | 1.0200 | 0.9600 | 0.9800 | +3.158% | 44 | 1,732 | +227.551% |
| 2026-01-28 | 0.9000 | 0.9500 | 0.8800 | 0.9500 | -3.061% | 88 | 1,736 | +237.895% |
| 2026-01-27 | 1.0500 | 1.0600 | 0.9500 | 0.9800 | -10.909% | 91 | 1,800 | +227.551% |
| 2026-01-26 | 1.1200 | 1.2600 | 1.0500 | 1.1000 | +6.796% | 11 | 1,733 | +191.818% |
| 2026-01-23 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +11.957% | 1 | 1,726 | +211.650% |
| 2026-01-22 | 1.0100 | 1.0500 | 0.9200 | 0.9200 | -8.911% | 20 | 1,727 | +248.913% |
| 2026-01-21 | 1.1700 | 1.2000 | 1.0100 | 1.0100 | -17.886% | 103 | 1,713 | +217.822% |
| 2026-01-20 | 1.2500 | 1.2700 | 1.1700 | 1.2300 | 0.000% | 83 | 1,729 | +160.976% |
| 2026-01-16 | 1.1800 | 1.2500 | 1.1600 | 1.2300 | +0.820% | 231 | 1,542 | +160.976% |
| 2026-01-15 | 1.1800 | 1.2200 | 1.1000 | 1.2200 | -12.857% | 358 | 1,542 | +163.115% |
| 2026-01-14 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | +2.190% | 5 | 1,375 | +129.286% |
| 2026-01-13 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | -2.143% | 28 | 1,372 | +134.307% |
| 2026-01-12 | 1.4400 | 1.4800 | 1.3800 | 1.4000 | +2.941% | 86 | 1,362 | +129.286% |
| 2026-01-09 | 1.5000 | 1.6000 | 1.3500 | 1.3600 | -2.857% | 131 | 1,353 | +136.029% |
| 2026-01-07 | 1.3700 | 1.4500 | 1.3700 | 1.4000 | 0.000% | 15 | 1,347 | +129.286% |
| 2026-01-06 | 1.3900 | 1.4300 | 1.3800 | 1.4000 | -7.285% | 36 | 1,349 | +129.286% |
| 2026-01-05 | 1.5000 | 1.5200 | 1.4800 | 1.5100 | -11.176% | 17 | 1,351 | +112.583% |
| 2026-01-02 | 1.8300 | 1.8500 | 1.6200 | 1.7000 | -12.821% | 58 | 1,344 | +88.824% |
| 2025-12-31 | 1.8400 | 1.9500 | 1.8400 | 1.9500 | +4.839% | 4 | 1,310 | +64.615% |
| 2025-12-29 | 1.9400 | 1.9400 | 1.8600 | 1.8600 | +4.494% | 3 | 1,310 | +72.581% |
| 2025-12-24 | 1.7900 | 1.7900 | 1.7700 | 1.7800 | -1.111% | 32 | 1,316 | +80.337% |
| 2025-12-23 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -3.226% | 1 | 1,316 | +78.333% |
| 2025-12-22 | 1.8000 | 1.8600 | 1.7900 | 1.8600 | -7.000% | 4 | 1,315 | +72.581% |
| 2025-12-19 | 2.0800 | 2.0800 | 1.9900 | 2.0000 | -20.000% | 16 | 1,316 | +60.500% |
| 2025-12-17 | 2.4000 | 2.5000 | 2.4000 | 2.5000 | +10.619% | 25 | 1,316 | +28.400% |
| 2025-12-16 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +10.244% | 4 | 1,313 | +42.035% |
| 2025-12-15 | 2.0900 | 2.1000 | 2.0500 | 2.0500 | +0.985% | 6 | 1,313 | +56.585% |
| 2025-12-12 | 1.9000 | 2.0800 | 1.9000 | 2.0300 | +13.408% | 133 | 1,307 | +58.128% |
| 2025-12-11 | 1.8300 | 1.9000 | 1.7900 | 1.7900 | +2.286% | 44 | 1,372 | +79.330% |
| 2025-12-10 | 1.8000 | 1.8100 | 1.7500 | 1.7500 | -3.846% | 15 | 1,387 | +83.429% |
| 2025-12-09 | 1.8000 | 1.8500 | 1.7700 | 1.8200 | +1.111% | 28 | 1,372 | +76.374% |
| 2025-12-08 | 1.8100 | 1.8600 | 1.7800 | 1.8000 | -2.703% | 70 | 1,352 | +78.333% |
| 2025-12-05 | 1.9600 | 1.9600 | 1.7100 | 1.8500 | -5.128% | 262 | 1,292 | +73.514% |
| 2025-12-04 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +2.632% | 20 | 1,037 | +64.615% |
| 2025-12-03 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | -5.473% | 153 | 1,017 | +68.947% |
| 2025-12-02 | 2.0000 | 2.1000 | 2.0000 | 2.0100 | -6.512% | 22 | 963 | +59.701% |
| 2025-12-01 | 2.3200 | 2.3200 | 2.1500 | 2.1500 | -2.273% | 54 | 962 | +49.302% |
| 2025-11-28 | 2.3500 | 2.3500 | 2.2000 | 2.2000 | -6.383% | 78 | 917 | +45.909% |
| 2025-11-26 | 2.4500 | 2.4500 | 2.3500 | 2.3500 | -14.855% | 39 | 880 | +36.596% |
| 2025-11-25 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +10.400% | 10 | 880 | +16.304% |
| 2025-11-24 | 2.8300 | 2.8300 | 2.5000 | 2.5000 | -20.635% | 45 | 880 | +28.400% |
| 2025-11-21 | 3.3000 | 3.4000 | 3.0500 | 3.1500 | -1.563% | 30 | 883 | +1.905% |
| 2025-11-20 | 2.5000 | 3.2000 | 2.4900 | 3.2000 | +14.286% | 30 | 909 | +0.312% |
| 2025-11-19 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | -3.448% | 11 | 911 | +14.643% |
| 2025-11-18 | 2.8000 | 3.0000 | 2.7900 | 2.9000 | +9.848% | 28 | 922 | +10.690% |
| 2025-11-17 | 2.4800 | 2.7200 | 2.4800 | 2.6400 | +7.755% | 127 | 928 | +21.591% |
| 2025-11-14 | 2.5300 | 2.5600 | 2.3000 | 2.4500 | -2.778% | 23 | 919 | +31.020% |
| 2025-11-13 | 2.3800 | 2.5500 | 2.3000 | 2.5200 | +15.068% | 262 | 913 | +27.381% |
| 2025-11-12 | 2.2500 | 2.2600 | 2.1400 | 2.1900 | -1.794% | 176 | 802 | +46.575% |
| 2025-11-11 | 2.1700 | 2.6600 | 2.1700 | 2.2300 | +8.780% | 4 | 691 | +43.946% |
| 2025-11-10 | 1.8000 | 2.2100 | 1.8000 | 2.0500 | -14.583% | 227 | 691 | +56.585% |
| 2025-11-07 | 2.3800 | 2.7000 | 2.3500 | 2.4000 | +10.599% | 52 | 832 | +33.750% |
| 2025-11-06 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +10.152% | 10 | 854 | +47.926% |
| 2025-11-05 | 2.1500 | 2.1500 | 1.8500 | 1.9700 | -7.075% | 25 | 844 | +62.944% |
| 2025-11-04 | 2.1000 | 2.2100 | 2.1000 | 2.1200 | +1.435% | 13 | 819 | +51.415% |
| 2025-11-03 | 1.8400 | 2.0900 | 1.8400 | 2.0900 | -6.696% | 18 | 800 | +53.589% |
| 2025-10-31 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +18.519% | 5 | 800 | +43.304% |
| 2025-10-29 | 1.8400 | 3.3600 | 1.8300 | 1.8900 | +2.162% | 14 | 795 | +69.841% |
| 2025-10-28 | 2.0000 | 2.0000 | 1.8500 | 1.8500 | -6.566% | 26 | 781 | +73.514% |
| 2025-10-27 | 1.9500 | 2.0800 | 1.9500 | 1.9800 | -9.589% | 213 | 542 | +62.121% |
| 2025-10-24 | 2.3300 | 2.3300 | 2.1200 | 2.1900 | -10.612% | 41 | 542 | +46.575% |
| 2025-10-23 | 2.5000 | 2.6500 | 2.4500 | 2.4500 | +4.255% | 12 | 503 | +31.020% |
| 2025-10-21 | 2.3300 | 2.3500 | 2.3200 | 2.3500 | -2.083% | 15 | 501 | +36.596% |
| 2025-10-20 | 2.2500 | 2.4000 | 2.2500 | 2.4000 | -3.226% | 11 | 501 | +33.750% |
| 2025-10-16 | 2.3000 | 2.5000 | 2.3000 | 2.4800 | -0.800% | 308 | 495 | +29.435% |
| 2025-10-15 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -10.714% | 1 | 187 | +28.400% |
| 2025-10-14 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +16.667% | 1 | 187 | +14.643% |
| 2025-10-08 | 2.5800 | 2.6000 | 2.4000 | 2.4000 | -4.382% | 12 | 186 | +33.750% |
| 2025-10-07 | 2.3200 | 2.7100 | 2.3200 | 2.5100 | +0.400% | 28 | 175 | +27.888% |
| 2025-10-06 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -11.032% | 20 | 190 | +28.400% |
| 2025-10-03 | 2.5000 | 2.8500 | 2.5000 | 2.8100 | +4.074% | 55 | 170 | +14.235% |
| 2025-10-02 | 2.7000 | 2.8000 | 2.7000 | 2.7000 | -10.000% | 32 | 125 | +18.889% |
| 2025-10-01 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | -7.692% | 31 | 103 | +7.000% |
| 2025-09-30 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +3.503% | 10 | 72 | -1.231% |
| 2025-09-29 | 3.2000 | 3.2700 | 3.1400 | 3.1400 | -7.647% | 7 | 72 | +2.229% |
| 2025-09-19 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | +6.918% | 13 | 67 | -5.588% |
| 2025-09-18 | 3.3000 | 3.3000 | 3.1800 | 3.1800 | -15.873% | 31 | 55 | +0.943% |
| 2025-09-17 | 3.7500 | 3.7800 | 3.7500 | 3.7800 | +2.162% | 2 | 24 | -15.079% |
| 2025-09-16 | 4.0000 | 4.0000 | 3.7000 | 3.7000 | 0.000% | 23 | 22 | -13.243% |