SOXS280121C00040000
SOXS Jan 21 2028 40.00 Call
optionOPRA
EODOct 15, 2026
24.10USD+10.197%(+2.23)6Vol82OI
SOXS280121C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 24.7000 | 24.7000 | 24.0000 | 24.1000 | +10.197% | 6 | 76 | 0.000% |
| 2026-10-14 | 21.3000 | 21.8700 | 21.3000 | 21.8700 | +25.545% | 5 | 72 | +10.197% |
| 2026-10-12 | 17.3000 | 17.4200 | 17.3000 | 17.4200 | +6.220% | 10 | 76 | +38.347% |
| 2026-10-09 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +27.132% | 1 | 75 | +46.951% |
| 2026-10-06 | 12.6000 | 12.9000 | 12.6000 | 12.9000 | -1.451% | 4 | 76 | +86.822% |
| 2026-10-05 | 13.6700 | 14.0100 | 13.0900 | 13.0900 | +0.615% | 29 | 84 | +84.110% |
| 2026-10-02 | 13.2500 | 13.2900 | 13.0100 | 13.0100 | -16.119% | 5 | 82 | +85.242% |
| 2026-10-01 | 16.0000 | 16.0000 | 15.5100 | 15.5100 | -5.657% | 3 | 82 | +55.384% |
| 2026-09-30 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | -6.057% | 1 | 81 | +46.594% |
| 2026-09-28 | 18.0000 | 18.0000 | 17.5000 | 17.5000 | +9.375% | 2 | 82 | +37.714% |
| 2026-09-25 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -7.407% | 2 | 80 | +50.625% |
| 2026-09-22 | 16.6800 | 17.2800 | 16.6800 | 17.2800 | -7.791% | 6 | 78 | +39.468% |
| 2026-09-21 | 19.3900 | 19.3900 | 17.9500 | 18.7400 | -20.694% | 8 | 72 | +28.602% |
| 2026-09-18 | 23.7500 | 23.7500 | 23.6300 | 23.6300 | -6.305% | 12 | 84 | +1.989% |
| 2026-09-17 | 25.2200 | 25.2200 | 25.2200 | 25.2200 | +6.011% | 1 | 83 | -4.441% |
| 2026-09-11 | 24.8600 | 24.8600 | 23.7900 | 23.7900 | -2.699% | 9 | 76 | +1.303% |
| 2026-09-09 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | -0.041% | 5 | 77 | -1.431% |
| 2026-09-08 | 23.9200 | 24.4600 | 23.9200 | 24.4600 | -7.733% | 2 | 77 | -1.472% |
| 2026-09-04 | 26.9100 | 26.9100 | 26.5100 | 26.5100 | -18.855% | 4 | 79 | -9.091% |
| 2026-09-01 | 32.4100 | 32.6700 | 31.9000 | 32.6700 | +9.631% | 4 | 77 | -26.232% |
| 2026-08-28 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | +6.201% | 1 | 76 | -19.128% |
| 2026-08-27 | 26.9200 | 28.0600 | 26.9200 | 28.0600 | -12.313% | 2 | 75 | -14.113% |
| 2026-08-24 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +15.108% | 10 | 65 | -24.687% |
| 2026-08-18 | 26.2200 | 27.8000 | 25.9000 | 27.8000 | +22.467% | 17 | 76 | -13.309% |
| 2026-08-17 | 22.7100 | 22.7400 | 22.6900 | 22.7000 | -5.021% | 29 | 65 | +6.167% |
| 2026-08-13 | 23.3500 | 23.9000 | 23.0700 | 23.9000 | -4.819% | 22 | 48 | +0.837% |
| 2026-08-12 | 25.1100 | 25.1100 | 25.1100 | 25.1100 | -11.709% | 1 | 47 | -4.022% |
| 2026-08-11 | 28.4400 | 28.4400 | 28.4400 | 28.4400 | -5.200% | 8 | 38 | -15.260% |
| 2026-08-07 | 28.0000 | 30.0000 | 28.0000 | 30.0000 | +4.275% | 6 | 34 | -19.667% |
| 2026-08-06 | 32.8000 | 32.8000 | 28.7700 | 28.7700 | -4.735% | 3 | 33 | -16.232% |
| 2026-08-05 | 29.0000 | 30.2000 | 29.0000 | 30.2000 | -38.430% | 4 | 30 | -20.199% |
| 2026-07-28 | 48.0000 | 49.2800 | 48.0000 | 49.0500 | +12.500% | 22 | 50 | -50.866% |
| 2026-07-27 | 43.6000 | 43.6000 | 43.6000 | 43.6000 | +16.267% | 1 | 49 | -44.725% |
| 2026-07-24 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +16.641% | 7 | 49 | -35.733% |
| 2026-07-23 | 33.2600 | 33.3700 | 32.1300 | 32.1500 | -2.576% | 62 | 8 | -25.039% |
| 2026-07-21 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -10.811% | 5 | 4 | -26.970% |
| 2026-07-20 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -11.589% | 2 | 3 | -34.865% |
| 2026-07-17 | 43.9600 | 43.9600 | 41.8500 | 41.8500 | +7.528% | 2 | 1 | -42.413% |
| 2026-07-16 | 38.9200 | 38.9200 | 38.9200 | 38.9200 | +2870.992% | 1 | 1 | -38.078% |
| 2026-07-10 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +25.962% | 1 | 931 | +1739.695% |
| 2026-07-09 | 0.9800 | 1.0400 | 0.9800 | 1.0400 | -18.750% | 356 | 1,308 | +2217.308% |
| 2026-07-08 | 1.4000 | 1.4300 | 1.2800 | 1.2800 | -8.571% | 25 | 1,310 | +1782.813% |
| 2026-07-07 | 1.5000 | 1.5700 | 1.3000 | 1.4000 | +34.615% | 51 | 1,259 | +1621.429% |
| 2026-07-06 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +6.122% | 1 | 1,260 | +2217.308% |
| 2026-06-29 | 1.1000 | 1.1000 | 0.9800 | 0.9800 | -16.239% | 76 | 1,184 | +2359.184% |
| 2026-06-26 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +1.739% | 89 | 1,095 | +1959.829% |
| 2026-06-24 | 1.1000 | 1.2800 | 1.1000 | 1.1500 | -17.857% | 402 | 735 | +1995.652% |
| 2026-06-23 | 1.6000 | 1.6000 | 1.4000 | 1.4000 | -3.448% | 122 | 660 | +1621.429% |
| 2026-06-18 | 1.8800 | 1.8800 | 1.4100 | 1.4500 | -47.464% | 89 | 610 | +1562.069% |
| 2026-06-17 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +60.465% | 10 | 600 | +773.188% |
| 2026-06-15 | 1.8300 | 1.8300 | 1.5600 | 1.7200 | -7.027% | 22 | 579 | +1301.163% |
| 2026-06-12 | 2.0800 | 2.0800 | 1.6100 | 1.8500 | -44.776% | 235 | 344 | +1202.703% |
| 2026-06-09 | 3.0000 | 3.3500 | 3.0000 | 3.3500 | +59.524% | 12 | 331 | +619.403% |
| 2026-06-08 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -18.605% | 21 | 337 | +1047.619% |
| 2026-06-05 | 2.8000 | 2.8400 | 2.2500 | 2.5800 | +62.264% | 180 | 178 | +834.109% |
| 2026-06-04 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -25.352% | 76 | 254 | +1415.723% |
| 2026-06-03 | 2.0100 | 2.1300 | 2.0100 | 2.1300 | +26.036% | 2 | 252 | +1031.455% |
| 2026-06-02 | 2.3000 | 2.4900 | 1.6900 | 1.6900 | -35.000% | 111 | 175 | +1326.036% |
| 2026-06-01 | 2.6500 | 2.7200 | 2.4000 | 2.6000 | +1.961% | 41 | 189 | +826.923% |
| 2026-05-29 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -6.593% | 12 | 177 | +845.098% |
| 2026-05-27 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -16.258% | 38 | 215 | +782.784% |
| 2026-05-22 | 2.9500 | 3.4700 | 2.7000 | 3.2600 | -25.057% | 66 | 152 | +639.264% |
| 2026-05-18 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +12.987% | 1 | 152 | +454.023% |
| 2026-05-15 | 4.0500 | 4.0500 | 3.5500 | 3.8500 | +2.667% | 5 | 151 | +525.974% |
| 2026-05-14 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +5.042% | 1 | 151 | +542.667% |
| 2026-05-11 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -6.053% | 5 | 146 | +575.070% |
| 2026-05-08 | 4.2000 | 4.3000 | 3.8000 | 3.8000 | -7.317% | 61 | 103 | +534.211% |
| 2026-05-06 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -19.608% | 3 | 106 | +487.805% |
| 2026-05-05 | 4.9900 | 5.8000 | 4.9900 | 5.1000 | -9.253% | 5 | 104 | +372.549% |
| 2026-05-04 | 5.5000 | 5.6200 | 5.5000 | 5.6200 | +0.178% | 3 | 104 | +328.826% |
| 2026-05-01 | 5.7500 | 5.7500 | 5.6000 | 5.6100 | -6.500% | 33 | 76 | +329.590% |
| 2026-04-30 | 6.6500 | 6.6500 | 5.4000 | 6.0000 | -15.849% | 9 | 81 | +301.667% |
| 2026-04-29 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | +21.465% | 1 | 82 | +238.008% |
| 2026-04-27 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -3.770% | 3 | 82 | +310.562% |
| 2026-04-24 | 6.7300 | 6.7300 | 5.7000 | 6.1000 | -15.278% | 16 | 78 | +295.082% |
| 2026-04-23 | 6.8500 | 7.3200 | 6.8500 | 7.2000 | -10.000% | 13 | 82 | +234.722% |
| 2026-04-22 | 7.8000 | 8.2500 | 7.8000 | 8.0000 | -4.762% | 37 | 51 | +201.250% |
| 2026-04-20 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -10.064% | 5 | 56 | +186.905% |
| 2026-04-17 | 9.6500 | 9.6500 | 9.1500 | 9.3400 | -10.192% | 10 | 56 | +158.030% |
| 2026-04-16 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -3.882% | 5 | 46 | +131.731% |
| 2026-04-15 | 11.0000 | 11.4000 | 10.8200 | 10.8200 | -9.908% | 20 | 46 | +122.736% |
| 2026-04-13 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | -0.415% | 4 | 29 | +100.666% |
| 2026-04-10 | 12.2000 | 12.7600 | 12.0600 | 12.0600 | -8.636% | 12 | 33 | +99.834% |
| 2026-04-09 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -12.583% | 20 | 23 | +82.576% |
| 2026-04-08 | 15.0600 | 15.1000 | 15.0500 | 15.1000 | -24.500% | 3 | 18 | +59.603% |
| 2026-04-06 | 20.4000 | 20.4000 | 20.0000 | 20.0000 | -10.714% | 2 | 19 | +20.500% |
| 2026-04-02 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +7.280% | 1 | 16 | +7.589% |
| 2026-04-01 | 22.0000 | 22.0000 | 20.8800 | 20.8800 | -16.713% | 6 | 16 | +15.421% |
| 2026-03-31 | 25.0700 | 25.0700 | 25.0700 | 25.0700 | -24.030% | 3 | 21 | -3.869% |
| 2026-03-30 | 30.0000 | 33.0000 | 29.5300 | 33.0000 | +23.596% | 7 | 21 | -26.970% |
| 2026-03-27 | 26.2800 | 26.7000 | 26.2800 | 26.7000 | +6.800% | 3 | 14 | -9.738% |
| 2026-03-26 | 23.6000 | 25.0000 | 23.6000 | 25.0000 | +18.765% | 2 | 13 | -3.600% |
| 2026-03-25 | 21.5000 | 21.5000 | 21.0500 | 21.0500 | -11.106% | 2 | 11 | +14.489% |
| 2026-03-24 | 23.3800 | 23.9000 | 23.3800 | 23.6800 | -7.137% | 12 | 13 | +1.774% |
| 2026-03-20 | 24.2000 | 25.5000 | 23.7000 | 25.5000 | +14.145% | 16 | 14 | -5.490% |
| 2026-03-17 | 22.2900 | 22.3400 | 22.2900 | 22.3400 | -0.045% | 2 | 4 | +7.878% |
| 2026-03-16 | 22.5200 | 22.5200 | 22.3500 | 22.3500 | -9.441% | 2 | 3 | +7.830% |
| 2026-03-13 | 23.9800 | 24.6800 | 23.9800 | 24.6800 | -9.198% | 2 | 2 | -2.350% |
| 2026-03-09 | 28.6300 | 28.6300 | 27.0900 | 27.1800 | 0.000% | 3 | 2 | -11.332% |