SOXS280121C00004000
SOXS Jan 21 2028 4.00 Call
optionOPRA
InactiveJul 14, 2026
3.05USD-11.594%(-0.40)48Vol1,295OI
SOXS280121C00004000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 3.0800 | 3.1500 | 2.8800 | 3.0500 | -11.594% | 48 | 1,255 | 0.000% |
| 2026-07-13 | 3.2200 | 3.4500 | 3.1500 | 3.4500 | +21.908% | 76 | 1,220 | -11.594% |
| 2026-07-10 | 2.9800 | 3.3000 | 2.8300 | 2.8300 | +2.166% | 7 | 1,214 | +7.774% |
| 2026-07-09 | 2.6200 | 2.9000 | 2.6200 | 2.7700 | -14.506% | 130 | 1,159 | +10.108% |
| 2026-07-08 | 3.4100 | 3.4100 | 3.1300 | 3.2400 | -7.429% | 15 | 1,164 | -5.864% |
| 2026-07-07 | 3.5000 | 3.6500 | 3.3000 | 3.5000 | +20.690% | 40 | 1,179 | -12.857% |
| 2026-07-06 | 2.8400 | 2.9600 | 2.6900 | 2.9000 | -6.452% | 28 | 1,178 | +5.172% |
| 2026-07-02 | 2.5500 | 3.4000 | 2.5300 | 3.1000 | +21.569% | 133 | 1,194 | -1.613% |
| 2026-07-01 | 2.4000 | 2.6500 | 2.3100 | 2.5500 | +16.438% | 51 | 1,213 | +19.608% |
| 2026-06-30 | 2.5000 | 2.5600 | 2.1200 | 2.1900 | -17.358% | 120 | 1,127 | +39.269% |
| 2026-06-29 | 2.9500 | 3.3000 | 2.6500 | 2.6500 | -14.239% | 94 | 1,085 | +15.094% |
| 2026-06-26 | 2.8400 | 3.0900 | 2.5300 | 3.0900 | +16.165% | 36 | 1,069 | -1.294% |
| 2026-06-25 | 2.5000 | 2.7400 | 2.3100 | 2.6600 | -11.333% | 54 | 1,050 | +14.662% |
| 2026-06-24 | 2.8100 | 3.1500 | 2.6000 | 3.0000 | +4.530% | 175 | 906 | +1.667% |
| 2026-06-23 | 3.3900 | 3.4000 | 2.5500 | 2.8700 | +22.128% | 245 | 976 | +6.272% |
| 2026-06-22 | 2.3800 | 2.4000 | 2.2500 | 2.3500 | -2.490% | 145 | 852 | +29.787% |
| 2026-06-18 | 2.6800 | 2.6900 | 2.3000 | 2.4100 | -20.199% | 277 | 708 | +26.556% |
| 2026-06-17 | 3.0500 | 3.1000 | 2.8000 | 3.0200 | -3.514% | 47 | 672 | +0.993% |
| 2026-06-16 | 2.8000 | 3.2500 | 2.7700 | 3.1300 | +12.996% | 81 | 639 | -2.556% |
| 2026-06-15 | 3.0500 | 3.0500 | 2.7000 | 2.7700 | -19.006% | 111 | 569 | +10.108% |
| 2026-06-12 | 3.4300 | 3.4300 | 3.4200 | 3.4200 | -6.557% | 2 | 567 | -10.819% |
| 2026-06-11 | 4.6000 | 4.6000 | 3.6000 | 3.6600 | -28.235% | 55 | 512 | -16.667% |
| 2026-06-10 | 4.9500 | 5.1000 | 4.9000 | 5.1000 | -3.774% | 4 | 510 | -40.196% |
| 2026-06-09 | 3.8000 | 5.3000 | 3.8000 | 5.3000 | +33.501% | 11 | 519 | -42.453% |
| 2026-06-08 | 4.0000 | 4.0000 | 3.9700 | 3.9700 | -18.648% | 41 | 480 | -23.174% |
| 2026-06-05 | 4.5000 | 5.2500 | 4.5000 | 4.8800 | +31.892% | 33 | 453 | -37.500% |
| 2026-06-04 | 3.9500 | 3.9500 | 3.7000 | 3.7000 | +2.210% | 11 | 444 | -17.568% |
| 2026-06-03 | 3.5000 | 3.6200 | 3.4600 | 3.6200 | -3.467% | 77 | 440 | -15.746% |
| 2026-06-02 | 3.9500 | 3.9500 | 3.7500 | 3.7500 | -15.730% | 22 | 427 | -18.667% |
| 2026-06-01 | 4.3000 | 5.0000 | 4.3000 | 4.4500 | -3.261% | 191 | 341 | -31.461% |
| 2026-05-29 | 4.3500 | 4.6000 | 4.3000 | 4.6000 | +4.545% | 5 | 336 | -33.696% |
| 2026-05-28 | 5.0000 | 5.0000 | 4.4000 | 4.4000 | -7.368% | 45 | 291 | -30.682% |
| 2026-05-27 | 4.6600 | 4.7500 | 4.6600 | 4.7500 | +7.955% | 3 | 288 | -35.789% |
| 2026-05-26 | 4.4500 | 4.5900 | 4.4000 | 4.4000 | -26.667% | 8 | 280 | -30.682% |
| 2026-05-21 | 6.2000 | 6.2000 | 6.0000 | 6.0000 | -4.000% | 3 | 277 | -49.167% |
| 2026-05-20 | 6.5500 | 6.6000 | 6.2500 | 6.2500 | -10.714% | 34 | 244 | -51.200% |
| 2026-05-19 | 8.0000 | 8.0000 | 7.0000 | 7.0000 | -7.285% | 2 | 243 | -56.429% |
| 2026-05-18 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +30.172% | 3 | 240 | -59.603% |
| 2026-05-13 | 7.2000 | 7.2000 | 5.8000 | 5.8000 | -17.143% | 26 | 244 | -47.414% |
| 2026-05-12 | 6.4500 | 7.0500 | 6.4500 | 7.0000 | +20.690% | 27 | 219 | -56.429% |
| 2026-05-11 | 6.3700 | 6.3700 | 5.7500 | 5.8000 | -8.661% | 21 | 198 | -47.414% |
| 2026-05-08 | 6.8000 | 6.9600 | 6.3500 | 6.3500 | -21.118% | 260 | 51 | -51.969% |
| 2026-05-07 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +8.054% | 1 | 50 | -62.112% |
| 2026-05-06 | 7.5000 | 7.5000 | 7.1500 | 7.4500 | -13.873% | 50 | 1 | -59.060% |
| 2026-05-05 | 8.8000 | 8.8000 | 8.6500 | 8.6500 | +652.174% | 2 | 0 | -64.740% |
| 2026-03-03 | 1.0800 | 1.1500 | 1.0800 | 1.1500 | +21.053% | 177 | 882 | +165.217% |
| 2026-03-02 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +1.064% | 5 | 801 | +221.053% |
| 2026-02-27 | 1.3000 | 1.3000 | 0.8500 | 0.9400 | +4.444% | 94 | 801 | +224.468% |
| 2026-02-26 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | +8.434% | 3 | 861 | +238.889% |
| 2026-02-25 | 0.8300 | 0.8300 | 0.8100 | 0.8300 | -9.783% | 86 | 776 | +267.470% |
| 2026-02-23 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +5.747% | 1 | 776 | +231.522% |
| 2026-02-20 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | -7.447% | 80 | 776 | +250.575% |
| 2026-02-19 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +4.444% | 10 | 750 | +224.468% |
| 2026-02-18 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | -5.263% | 4 | 748 | +238.889% |
| 2026-02-17 | 1.0000 | 1.1000 | 0.9500 | 0.9500 | +3.261% | 22 | 748 | +221.053% |
| 2026-02-13 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +2.222% | 17 | 751 | +231.522% |
| 2026-02-12 | 0.8000 | 0.9000 | 0.8000 | 0.9000 | -8.163% | 123 | 751 | +238.889% |
| 2026-02-11 | 0.8100 | 0.9800 | 0.8100 | 0.9800 | +6.522% | 165 | 746 | +211.224% |
| 2026-02-09 | 0.9600 | 0.9600 | 0.9200 | 0.9200 | 0.000% | 20 | 861 | +231.522% |
| 2026-02-06 | 1.0100 | 1.0100 | 0.9200 | 0.9200 | -21.368% | 127 | 858 | +231.522% |
| 2026-02-05 | 1.3000 | 1.3000 | 1.1700 | 1.1700 | 0.000% | 5 | 862 | +160.684% |
| 2026-02-04 | 1.2600 | 1.3000 | 1.1700 | 1.1700 | +1.739% | 36 | 857 | +160.684% |
| 2026-02-03 | 1.0000 | 1.1500 | 1.0000 | 1.1500 | +22.340% | 10 | 821 | +165.217% |
| 2026-02-02 | 0.9200 | 0.9500 | 0.9200 | 0.9400 | -8.738% | 5 | 817 | +224.468% |
| 2026-01-30 | 1.0000 | 1.0500 | 0.9900 | 1.0300 | +19.767% | 27 | 813 | +196.117% |
| 2026-01-29 | 0.8800 | 0.9700 | 0.8600 | 0.8600 | +3.614% | 75 | 802 | +254.651% |
| 2026-01-28 | 0.8300 | 0.9300 | 0.8300 | 0.8300 | -12.632% | 131 | 757 | +267.470% |
| 2026-01-27 | 0.9900 | 0.9900 | 0.9000 | 0.9500 | -9.524% | 28 | 678 | +221.053% |
| 2026-01-26 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.000% | 5 | 678 | +190.476% |
| 2026-01-23 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | +11.702% | 7 | 683 | +190.476% |
| 2026-01-22 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | -2.083% | 53 | 677 | +224.468% |
| 2026-01-21 | 1.0700 | 1.1200 | 0.9600 | 0.9600 | -16.522% | 137 | 677 | +217.708% |
| 2026-01-20 | 1.1400 | 1.1600 | 1.0300 | 1.1500 | +2.679% | 17 | 678 | +165.217% |
| 2026-01-16 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | -2.609% | 5 | 674 | +172.321% |
| 2026-01-15 | 1.1500 | 1.1500 | 1.0600 | 1.1500 | -10.853% | 64 | 674 | +165.217% |
| 2026-01-13 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 0.000% | 4 | 693 | +136.434% |
| 2026-01-09 | 1.4000 | 1.4000 | 1.2900 | 1.2900 | -12.245% | 43 | 693 | +136.434% |
| 2026-01-08 | 1.2700 | 1.5200 | 1.2700 | 1.4700 | +0.685% | 41 | 693 | +107.483% |
| 2026-01-07 | 1.3900 | 1.5000 | 1.3900 | 1.4600 | +10.606% | 38 | 692 | +108.904% |
| 2026-01-06 | 1.3500 | 1.3700 | 1.3100 | 1.3200 | -2.222% | 8 | 723 | +131.061% |
| 2026-01-05 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -13.462% | 2 | 722 | +125.926% |
| 2026-01-02 | 1.5000 | 1.6200 | 1.5000 | 1.5600 | +3.311% | 46 | 722 | +95.513% |
| 2025-12-31 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -30.093% | 1 | 728 | +101.987% |
| 2025-12-26 | 1.7100 | 2.1600 | 1.7100 | 2.1600 | +28.571% | 2 | 728 | +41.204% |
| 2025-12-24 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -4.545% | 1 | 730 | +81.548% |
| 2025-12-23 | 1.8000 | 1.8000 | 1.7500 | 1.7600 | -1.676% | 26 | 730 | +73.295% |
| 2025-12-22 | 1.7500 | 1.7900 | 1.7000 | 1.7900 | -1.105% | 28 | 733 | +70.391% |
| 2025-12-19 | 2.0000 | 2.0000 | 1.8000 | 1.8100 | -12.136% | 7 | 732 | +68.508% |
| 2025-12-18 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -12.712% | 2 | 726 | +48.058% |
| 2025-12-17 | 2.0700 | 2.3800 | 2.0700 | 2.3600 | +21.026% | 106 | 725 | +29.237% |
| 2025-12-16 | 2.0300 | 2.0500 | 1.9500 | 1.9500 | +4.278% | 6 | 625 | +56.410% |
| 2025-12-15 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 0.000% | 4 | 620 | +63.102% |
| 2025-12-12 | 1.6600 | 1.9200 | 1.6600 | 1.8700 | +11.976% | 35 | 616 | +63.102% |
| 2025-12-11 | 1.6200 | 1.7200 | 1.6200 | 1.6700 | +5.031% | 10 | 605 | +82.635% |
| 2025-12-10 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | -5.357% | 42 | 601 | +91.824% |
| 2025-12-09 | 1.6800 | 1.7600 | 1.6400 | 1.6800 | +1.205% | 28 | 599 | +81.548% |
| 2025-12-08 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -1.190% | 1 | 604 | +83.735% |
| 2025-12-05 | 1.6000 | 1.7500 | 1.6000 | 1.6800 | -8.696% | 53 | 604 | +81.548% |
| 2025-12-04 | 1.8500 | 1.8600 | 1.8400 | 1.8400 | +4.545% | 9 | 604 | +65.761% |
| 2025-12-03 | 1.7800 | 1.7800 | 1.7600 | 1.7600 | -4.865% | 11 | 599 | +73.295% |
| 2025-12-02 | 1.9500 | 1.9500 | 1.8200 | 1.8500 | -7.035% | 36 | 610 | +64.865% |
| 2025-12-01 | 2.1400 | 2.1400 | 1.9800 | 1.9900 | -1.970% | 13 | 592 | +53.266% |
| 2025-11-28 | 2.1000 | 2.1000 | 2.0000 | 2.0300 | -6.019% | 8 | 588 | +50.246% |
| 2025-11-26 | 2.2000 | 2.2800 | 2.1600 | 2.1600 | -10.000% | 21 | 576 | +41.204% |
| 2025-11-25 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +6.667% | 8 | 576 | +27.083% |
| 2025-11-24 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -19.643% | 1 | 576 | +35.556% |
| 2025-11-21 | 3.1600 | 3.1600 | 2.8000 | 2.8000 | -0.356% | 10 | 577 | +8.929% |
| 2025-11-20 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +10.196% | 2 | 582 | +8.541% |
| 2025-11-19 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -4.851% | 1 | 582 | +19.608% |
| 2025-11-18 | 2.8000 | 2.8000 | 2.5000 | 2.6800 | +5.098% | 14 | 583 | +13.806% |
| 2025-11-17 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +6.250% | 10 | 575 | +19.608% |
| 2025-11-14 | 2.5900 | 2.5900 | 2.4000 | 2.4000 | +8.597% | 3 | 575 | +27.083% |
| 2025-11-13 | 2.3000 | 2.4500 | 2.1000 | 2.2100 | -41.842% | 102 | 575 | +38.009% |
| 2025-11-12 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +100.000% | 1 | 525 | -19.737% |
| 2025-11-10 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -2.564% | 8 | 524 | +60.526% |
| 2025-11-07 | 2.3000 | 2.5200 | 1.8200 | 1.9500 | -2.500% | 157 | 524 | +56.410% |
| 2025-11-06 | 2.0000 | 2.0700 | 2.0000 | 2.0000 | +11.732% | 4 | 639 | +52.500% |
| 2025-11-05 | 2.0000 | 2.0000 | 1.7300 | 1.7900 | -9.596% | 50 | 641 | +70.391% |
| 2025-11-04 | 1.8800 | 2.2000 | 1.8600 | 1.9800 | +16.471% | 23 | 594 | +54.040% |
| 2025-11-03 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2.299% | 1 | 597 | +79.412% |
| 2025-10-31 | 1.7800 | 1.7800 | 1.7400 | 1.7400 | -3.333% | 7 | 597 | +75.287% |
| 2025-10-30 | 1.7500 | 1.8000 | 1.7000 | 1.8000 | +8.434% | 76 | 600 | +69.444% |
| 2025-10-29 | 1.7500 | 1.7900 | 1.6500 | 1.6600 | -7.778% | 95 | 548 | +83.735% |
| 2025-10-28 | 1.7600 | 1.9500 | 1.7600 | 1.8000 | -2.703% | 11 | 471 | +69.444% |
| 2025-10-27 | 1.9000 | 1.9100 | 1.7000 | 1.8500 | -5.128% | 358 | 417 | +64.865% |
| 2025-10-24 | 2.0300 | 2.0300 | 1.9500 | 1.9500 | -11.765% | 15 | 417 | +56.410% |
| 2025-10-23 | 2.3000 | 2.3000 | 2.2000 | 2.2100 | -10.887% | 4 | 416 | +38.009% |
| 2025-10-22 | 2.4000 | 2.7000 | 2.4000 | 2.4800 | +15.349% | 214 | 415 | +22.984% |
| 2025-10-21 | 2.2200 | 2.2500 | 2.0700 | 2.1500 | -5.702% | 113 | 436 | +41.860% |
| 2025-10-20 | 2.2500 | 2.2800 | 2.0700 | 2.2800 | -5.000% | 215 | 353 | +33.772% |
| 2025-10-17 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | +8.108% | 4 | 139 | +27.083% |
| 2025-10-16 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -21.831% | 1 | 135 | +37.387% |
| 2025-10-10 | 2.3200 | 2.8400 | 2.3200 | 2.8400 | +26.222% | 15 | 134 | +7.394% |
| 2025-10-08 | 2.2800 | 2.3500 | 2.2500 | 2.2500 | -8.907% | 4 | 136 | +35.556% |
| 2025-10-07 | 2.1900 | 2.4700 | 2.1900 | 2.4700 | +11.765% | 13 | 134 | +23.482% |
| 2025-10-06 | 2.2200 | 2.2800 | 2.1900 | 2.2100 | -10.887% | 45 | 125 | +38.009% |
| 2025-10-03 | 2.4500 | 2.5800 | 2.4500 | 2.4800 | -1.587% | 60 | 80 | +22.984% |
| 2025-10-02 | 2.5000 | 2.6300 | 2.4400 | 2.5200 | -10.000% | 21 | 30 | +21.032% |
| 2025-10-01 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -9.677% | 11 | 21 | +8.929% |
| 2025-09-23 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.333% | 6 | 10 | -1.613% |
| 2025-09-19 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | +17.647% | 4 | 4 | +1.667% |
| 2025-09-18 | 2.9500 | 2.9500 | 2.5500 | 2.5500 | 0.000% | 2 | 2 | +19.608% |