SOXS280121C00030000
SOXS Jan 21 2028 30.00 Call
optionOPRA
EODOct 15, 2026
27.14USD+12.474%(+3.01)3Vol173OI
SOXS280121C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 27.2500 | 27.2500 | 27.1400 | 27.1400 | +12.474% | 3 | 173 | 0.000% |
| 2026-10-14 | 22.6000 | 24.1300 | 22.5000 | 24.1300 | +9.682% | 6 | 167 | +12.474% |
| 2026-10-13 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +10.276% | 3 | 166 | +23.364% |
| 2026-10-12 | 19.7500 | 20.2500 | 19.7500 | 19.9500 | +10.221% | 9 | 157 | +36.040% |
| 2026-10-09 | 18.4000 | 18.5000 | 18.1000 | 18.1000 | -0.549% | 12 | 145 | +49.945% |
| 2026-10-08 | 16.7500 | 18.2000 | 16.7300 | 18.2000 | +16.146% | 10 | 136 | +49.121% |
| 2026-10-07 | 16.0000 | 16.0000 | 15.6000 | 15.6700 | +4.397% | 55 | 91 | +73.197% |
| 2026-10-06 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | -3.161% | 1 | 92 | +80.813% |
| 2026-10-05 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +5.442% | 4 | 92 | +75.097% |
| 2026-10-02 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -20.755% | 10 | 92 | +84.626% |
| 2026-09-30 | 18.5000 | 18.6000 | 18.5000 | 18.5500 | +4.213% | 56 | 81 | +46.307% |
| 2026-09-29 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -11.000% | 1 | 81 | +52.472% |
| 2026-09-24 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +5.152% | 1 | 81 | +35.700% |
| 2026-09-22 | 19.0100 | 19.0200 | 18.7900 | 19.0200 | -29.556% | 8 | 73 | +42.692% |
| 2026-09-11 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -7.787% | 1 | 74 | +0.519% |
| 2026-09-04 | 29.4500 | 29.4500 | 29.2500 | 29.2800 | -16.462% | 12 | 63 | -7.309% |
| 2026-09-01 | 35.1000 | 35.1000 | 35.0500 | 35.0500 | -1.793% | 28 | 73 | -22.568% |
| 2026-08-24 | 35.9800 | 35.9800 | 35.6900 | 35.6900 | +20.983% | 6 | 76 | -23.956% |
| 2026-08-19 | 29.4000 | 29.5000 | 29.4000 | 29.5000 | -1.007% | 6 | 76 | -8.000% |
| 2026-08-18 | 29.6000 | 29.8500 | 29.6000 | 29.8000 | +12.453% | 22 | 54 | -8.926% |
| 2026-08-13 | 25.2800 | 26.5000 | 25.2200 | 26.5000 | -0.263% | 21 | 48 | +2.415% |
| 2026-08-12 | 26.5000 | 26.5700 | 26.5000 | 26.5700 | -13.734% | 31 | 47 | +2.145% |
| 2026-08-11 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | -0.291% | 5 | 52 | -11.883% |
| 2026-08-10 | 30.8000 | 31.0400 | 30.7900 | 30.8900 | +2.116% | 42 | 31 | -12.140% |
| 2026-08-07 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | -2.419% | 1 | 31 | -10.281% |
| 2026-08-06 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +6.897% | 2 | 31 | -12.452% |
| 2026-08-05 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -26.675% | 1 | 31 | -6.414% |
| 2026-07-31 | 39.7700 | 39.7700 | 39.5500 | 39.5500 | -4.098% | 6 | 25 | -31.378% |
| 2026-07-27 | 41.2400 | 41.2400 | 41.2400 | 41.2400 | +6.508% | 1 | 25 | -34.190% |
| 2026-07-24 | 38.7200 | 38.7200 | 38.7200 | 38.7200 | +12.232% | 1 | 25 | -29.907% |
| 2026-07-22 | 35.0500 | 35.0500 | 34.5000 | 34.5000 | +1.025% | 3 | 27 | -21.333% |
| 2026-07-21 | 35.8500 | 35.8500 | 33.6000 | 34.1500 | -18.399% | 6 | 21 | -20.527% |
| 2026-07-17 | 44.1500 | 44.1500 | 41.0000 | 41.8500 | +3119.231% | 21 | 21 | -35.149% |
| 2026-07-14 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -3.704% | 1 | 1,337 | +1987.692% |
| 2026-07-13 | 1.5000 | 1.5000 | 1.3500 | 1.3500 | -2.174% | 7 | 1,330 | +1910.370% |
| 2026-07-10 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | +2.222% | 3 | 1,328 | +1866.667% |
| 2026-07-09 | 1.1000 | 1.3500 | 1.1000 | 1.3500 | -2.174% | 4 | 1,324 | +1910.370% |
| 2026-07-06 | 1.6100 | 1.6100 | 1.3500 | 1.3800 | -16.364% | 67 | 1,336 | +1866.667% |
| 2026-07-02 | 1.3100 | 1.7200 | 0.9500 | 1.6500 | +37.500% | 559 | 1,039 | +1544.848% |
| 2026-07-01 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +14.286% | 10 | 1,528 | +2161.667% |
| 2026-06-30 | 1.2000 | 1.2000 | 1.0500 | 1.0500 | -29.530% | 517 | 1,516 | +2484.762% |
| 2026-06-29 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | +6.429% | 11 | 1,525 | +1721.477% |
| 2026-06-26 | 1.4100 | 1.4100 | 1.3500 | 1.4000 | +13.821% | 204 | 1,327 | +1838.571% |
| 2026-06-25 | 1.3000 | 1.3000 | 1.1800 | 1.2300 | -20.645% | 6 | 1,330 | +2106.504% |
| 2026-06-24 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +7.639% | 300 | 1,201 | +1650.968% |
| 2026-06-23 | 1.3500 | 1.8000 | 1.3500 | 1.4400 | +2.857% | 92 | 1,245 | +1784.722% |
| 2026-06-22 | 1.4800 | 1.5600 | 1.3000 | 1.4000 | -16.667% | 648 | 630 | +1838.571% |
| 2026-06-18 | 1.5500 | 2.0000 | 1.5500 | 1.6800 | -6.145% | 121 | 709 | +1515.476% |
| 2026-06-17 | 1.8300 | 1.8300 | 1.7900 | 1.7900 | -6.283% | 48 | 709 | +1416.201% |
| 2026-06-16 | 2.1200 | 2.1500 | 1.9100 | 1.9100 | +24.837% | 52 | 711 | +1320.942% |
| 2026-06-15 | 1.7800 | 1.9000 | 1.5300 | 1.5300 | -27.143% | 87 | 711 | +1673.856% |
| 2026-06-12 | 2.1600 | 2.4300 | 2.1000 | 2.1000 | -16.996% | 21 | 702 | +1192.381% |
| 2026-06-11 | 2.7700 | 2.7700 | 2.4400 | 2.5300 | -22.154% | 14 | 695 | +972.727% |
| 2026-06-09 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +26.459% | 1 | 695 | +735.077% |
| 2026-06-08 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -8.214% | 100 | 595 | +956.031% |
| 2026-06-05 | 2.9600 | 2.9600 | 2.5000 | 2.8000 | +21.739% | 13 | 584 | +869.286% |
| 2026-06-04 | 2.1100 | 2.3000 | 2.1100 | 2.3000 | -5.738% | 36 | 549 | +1080.000% |
| 2026-06-02 | 2.6500 | 2.6500 | 2.4400 | 2.4400 | -15.571% | 83 | 475 | +1012.295% |
| 2026-06-01 | 2.6300 | 2.8900 | 2.6300 | 2.8900 | +2.482% | 101 | 375 | +839.100% |
| 2026-05-29 | 3.0500 | 3.0500 | 2.7000 | 2.8200 | -10.759% | 81 | 315 | +862.411% |
| 2026-05-28 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | +25.896% | 2 | 315 | +758.861% |
| 2026-05-26 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -28.286% | 1 | 315 | +981.275% |
| 2026-05-22 | 3.5700 | 3.8900 | 2.7500 | 3.5000 | -26.471% | 90 | 291 | +675.429% |
| 2026-05-18 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +8.924% | 15 | 276 | +470.168% |
| 2026-05-15 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +13.506% | 1 | 276 | +521.053% |
| 2026-05-13 | 4.0000 | 4.2000 | 3.5000 | 3.8500 | -14.254% | 11 | 282 | +604.935% |
| 2026-05-12 | 4.0000 | 4.6500 | 4.0000 | 4.4900 | +18.158% | 50 | 316 | +504.454% |
| 2026-05-11 | 3.9200 | 4.1400 | 3.8000 | 3.8000 | -10.588% | 65 | 303 | +614.211% |
| 2026-05-08 | 4.3000 | 4.5900 | 4.1600 | 4.2500 | -15.339% | 60 | 249 | +538.588% |
| 2026-05-07 | 4.2000 | 5.2700 | 4.2000 | 5.0200 | +15.138% | 92 | 239 | +440.637% |
| 2026-05-06 | 4.9200 | 4.9200 | 4.0900 | 4.3600 | -8.787% | 82 | 158 | +522.477% |
| 2026-05-05 | 6.2000 | 6.2000 | 4.7800 | 4.7800 | -17.728% | 31 | 128 | +467.782% |
| 2026-05-04 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -3.488% | 25 | 103 | +367.126% |
| 2026-05-01 | 6.4500 | 6.4500 | 6.0200 | 6.0200 | -11.209% | 17 | 120 | +350.831% |
| 2026-04-30 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -7.123% | 4 | 116 | +300.295% |
| 2026-04-27 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +15.873% | 1 | 117 | +271.781% |
| 2026-04-24 | 7.1500 | 7.2900 | 6.3000 | 6.3000 | -21.250% | 88 | 37 | +330.794% |
| 2026-04-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.882% | 2 | 35 | +239.250% |
| 2026-04-22 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -3.737% | 20 | 15 | +219.294% |
| 2026-04-21 | 9.2500 | 9.4500 | 8.8300 | 8.8300 | -12.574% | 6 | 11 | +207.361% |
| 2026-04-20 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -0.883% | 1 | 12 | +168.713% |
| 2026-04-17 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -13.571% | 4 | 12 | +166.340% |
| 2026-04-15 | 11.7200 | 12.1000 | 11.7200 | 11.7900 | +2.522% | 8 | 12 | +130.195% |
| 2026-04-14 | 11.9000 | 11.9000 | 11.5000 | 11.5000 | -9.449% | 2 | 10 | +136.000% |
| 2026-04-13 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -3.349% | 1 | 9 | +113.701% |
| 2026-04-10 | 12.9900 | 13.1500 | 12.5800 | 13.1400 | -11.216% | 16 | 9 | +106.545% |
| 2026-04-09 | 14.9900 | 14.9900 | 14.8000 | 14.8000 | -31.829% | 6 | 7 | +83.378% |
| 2026-04-06 | 21.7100 | 21.7100 | 21.7100 | 21.7100 | -2.777% | 1 | 3 | +25.012% |
| 2026-03-23 | 22.3300 | 22.3300 | 22.3300 | 22.3300 | -13.550% | 1 | 3 | +21.541% |
| 2026-03-13 | 25.8300 | 25.8300 | 25.8300 | 25.8300 | -4.049% | 1 | 3 | +5.072% |
| 2026-03-12 | 26.9200 | 26.9200 | 26.9200 | 26.9200 | -12.597% | 1 | 3 | +0.817% |
| 2026-03-09 | 33.1000 | 33.1000 | 30.8000 | 30.8000 | 0.000% | 2 | 2 | -11.883% |