Dark

SOXS20280121C5
SOXS Jan 21 2028 5.00 Call (SOXS280121C00005000)
option OPRA

EOD

Jul 8, 2026

3.29-3.235%(-0.11)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.0000	3.3500	3.0000	3.2900	-3.235%	8	2,271	0.000%
2026-07-07	3.3000	3.5800	3.2200	3.4000	+21.429%	137	2,383	-3.235%
2026-07-06	2.7000	2.8000	2.5200	2.8000	-11.111%	35	2,372	+17.500%
2026-07-02	2.4400	3.2600	2.4400	3.1500	+29.630%	55	2,374	+4.444%
2026-07-01	2.1000	2.5800	2.1000	2.4300	+20.896%	96	2,374	+35.391%
2026-06-30	2.2000	2.2000	2.0100	2.0100	-17.959%	11	2,329	+63.682%
2026-06-29	2.9000	3.0500	2.4500	2.4500	-3.162%	155	2,323	+34.286%
2026-06-26	2.7500	2.8900	2.5300	2.5300	+4.979%	125	2,301	+30.040%
2026-06-25	2.1500	2.6000	2.1500	2.4100	-19.667%	44	2,275	+36.515%
2026-06-24	2.8000	3.0000	2.6100	3.0000	+7.143%	79	2,250	+9.667%
2026-06-23	3.0400	3.0400	2.4000	2.8000	+26.697%	149	2,221	+17.500%
2026-06-22	2.3400	2.3400	2.2000	2.2100	-9.053%	60	2,232	+48.869%
2026-06-18	2.5000	2.6300	2.3500	2.4300	-21.613%	193	2,006	+35.391%
2026-06-17	4.0000	4.0000	2.5600	3.1000	-2.821%	124	2,006	+6.129%
2026-06-16	2.7100	3.1900	2.5900	3.1900	+19.476%	128	2,006	+3.135%
2026-06-15	2.9500	2.9500	2.6000	2.6700	-15.773%	103	1,806	+23.221%
2026-06-12	3.5400	3.5500	3.1500	3.1700	-11.944%	145	1,806	+3.785%
2026-06-11	4.2900	4.2900	3.5000	3.6000	-21.739%	87	1,806	-8.611%
2026-06-09	3.8000	5.1000	3.6000	4.6000	+21.053%	215	1,772	-28.478%
2026-06-08	4.2300	4.3000	3.7400	3.8000	-21.325%	155	1,938	-13.421%
2026-06-05	4.0500	4.8500	3.9000	4.8300	+42.059%	523	1,889	-31.884%
2026-06-04	3.9000	4.1300	3.4000	3.4000	-0.293%	537	2,048	-3.235%
2026-06-03	3.4500	3.6500	3.2600	3.4100	-7.838%	363	2,184	-3.519%
2026-06-02	4.4500	4.4500	3.5700	3.7000	-14.943%	477	1,871	-11.081%
2026-06-01	4.5500	4.5500	4.1500	4.3500	-2.247%	334	1,409	-24.368%
2026-05-29	4.1800	4.4500	4.1800	4.4500	+6.205%	102	1,082	-26.067%
2026-05-28	4.3500	4.3500	4.0900	4.1900	-5.204%	29	980	-21.480%
2026-05-27	4.1000	4.8000	4.1000	4.4200	+4.000%	44	957	-25.566%
2026-05-26	5.0000	5.0000	4.1800	4.2500	-23.423%	204	927	-22.588%
2026-05-22	5.5500	5.5500	5.0500	5.5500	-11.200%	34	773	-40.721%
2026-05-20	6.6500	6.6500	6.0400	6.2500	-22.360%	10	739	-47.360%
2026-05-19	5.5000	8.0500	5.5000	8.0500	+15.000%	51	738	-59.130%
2026-05-18	6.5000	7.0000	6.5000	7.0000	+12.179%	4	738	-53.000%
2026-05-15	6.1000	6.3500	6.0800	6.2400	+8.522%	33	738	-47.276%
2026-05-14	5.4000	5.7500	5.4000	5.7500	+0.524%	27	751	-42.783%
2026-05-13	6.3800	6.3800	5.5000	5.7200	-17.101%	16	727	-42.483%
2026-05-12	6.0000	6.9000	6.0000	6.9000	+26.606%	5	727	-52.319%
2026-05-11	5.8300	6.7500	5.4500	5.4500	-22.143%	45	727	-39.633%
2026-05-08	6.4600	7.0000	6.1800	7.0000	+2.190%	1,094	676	-53.000%
2026-05-07	6.8500	6.8500	6.3500	6.8500	+1.182%	6	137	-51.971%
2026-05-06	7.2000	7.3500	6.5000	6.7700	-14.304%	73	131	-51.403%
2026-05-05	8.3000	8.8100	7.8800	7.9000	-19.388%	6	72	-58.354%
2026-05-04	8.9000	9.8000	8.9000	9.8000	+4.813%	2	68	-66.429%
2026-05-01	9.3500	9.3500	9.3500	9.3500	-0.213%	2	67	-64.813%
2026-04-30	10.5000	10.5000	9.3700	9.3700	-29.813%	9	67	-64.888%
2026-04-29	13.3500	13.3500	13.3500	13.3500	+9.786%	1	61	-75.356%
2026-04-28	12.1600	12.1600	12.1600	12.1600	+17.261%	1	60	-72.944%
2026-04-27	10.1800	10.4600	10.1800	10.3700	+6.359%	3	60	-68.274%
2026-04-24	10.3500	10.8200	9.6500	9.7500	-14.847%	15	58	-66.256%
2026-04-23	11.9500	11.9500	11.1500	11.4500	-10.337%	16	44	-71.266%
2026-04-22	13.4500	14.3200	12.7700	12.7700	-11.010%	14	33	-74.236%
2026-04-21	14.3500	14.3500	14.3500	14.3500	-0.898%	1	19	-77.073%
2026-04-20	14.7500	15.0000	14.1500	14.4800	+1,424.211%	22	19	-77.279%
2026-03-04	1.0000	1.0300	0.8900	0.9500	-12.037%	15	1,995	+246.316%
2026-03-03	1.0600	1.1500	1.0500	1.0800	+21.348%	112	1,982	+204.630%
2026-03-02	0.9000	0.9000	0.8500	0.8900	-1.111%	236	1,909	+269.663%
2026-02-27	1.0400	1.0400	0.8500	0.9000	+3.448%	64	1,710	+265.556%
2026-02-26	0.8800	0.8900	0.8500	0.8700	+4.819%	138	1,669	+278.161%
2026-02-25	0.8300	0.8300	0.8300	0.8300	-7.778%	3	1,688	+296.386%
2026-02-24	0.7900	0.9000	0.7900	0.9000	+2.273%	7	1,688	+265.556%
2026-02-23	0.9000	0.9900	0.8800	0.8800	-5.376%	102	1,687	+273.864%
2026-02-19	0.8900	0.9300	0.8900	0.9300	+2.198%	35	1,688	+253.763%
2026-02-18	0.9100	0.9100	0.9100	0.9100	-1.087%	1	1,659	+261.538%
2026-02-17	1.0000	1.0000	0.9200	0.9200	+3.371%	27	1,659	+257.609%
2026-02-13	0.8800	0.8900	0.8700	0.8900	+7.229%	52	1,730	+269.663%
2026-02-12	0.8000	0.8700	0.7700	0.8300	+3.750%	105	1,730	+296.386%
2026-02-11	0.8100	0.8500	0.8000	0.8000	-5.882%	3	1,723	+311.250%
2026-02-09	0.9300	0.9300	0.8500	0.8500	-15.000%	72	1,725	+287.059%
2026-02-06	0.9300	1.0000	0.9000	1.0000	-9.910%	179	1,737	+229.000%
2026-02-05	1.1100	1.1100	1.1100	1.1100	-0.893%	40	1,647	+196.396%
2026-02-04	1.0400	1.2500	1.0400	1.1200	+8.738%	125	1,647	+193.750%
2026-02-03	0.9500	1.1600	0.9000	1.0300	+14.444%	118	1,592	+219.417%
2026-02-02	0.9500	0.9500	0.8900	0.9000	-10.000%	349	1,594	+265.556%
2026-01-30	0.8700	1.0000	0.8700	1.0000	+9.890%	125	1,487	+229.000%
2026-01-29	0.8900	0.9100	0.8900	0.9100	+1.111%	52	1,411	+261.538%
2026-01-28	0.8000	0.9000	0.8000	0.9000	+5.882%	101	1,411	+265.556%
2026-01-27	0.9300	0.9500	0.8500	0.8500	-12.371%	77	1,413	+287.059%
2026-01-26	0.9900	1.0100	0.9700	0.9700	-1.020%	10	1,372	+239.175%
2026-01-23	0.9300	0.9900	0.9300	0.9800	+5.376%	25	1,370	+235.714%
2026-01-22	0.9200	0.9500	0.9200	0.9300	-2.105%	21	1,368	+253.763%
2026-01-21	1.0800	1.0800	0.9500	0.9500	-15.929%	149	1,373	+246.316%
2026-01-20	1.2100	1.2100	1.0500	1.1300	+1.802%	73	1,445	+191.150%
2026-01-16	1.0500	1.1100	1.0500	1.1100	+0.909%	113	1,384	+196.396%
2026-01-15	1.0800	1.1300	0.9300	1.1000	-19.118%	175	1,384	+199.091%
2026-01-14	1.3600	1.3600	1.3600	1.3600	+8.800%	1	1,325	+141.912%
2026-01-13	1.1800	1.2500	1.1400	1.2500	+1.626%	41	1,325	+163.200%
2026-01-12	1.2900	1.2900	1.2300	1.2300	-3.906%	4	1,339	+167.480%
2026-01-09	1.2800	1.2800	1.2800	1.2800	-9.220%	77	1,336	+157.031%
2026-01-08	1.4400	1.4400	1.4100	1.4100	+4.444%	5	1,336	+133.333%
2026-01-07	1.3800	1.3800	1.3500	1.3500	-0.735%	2	1,331	+143.704%
2026-01-05	1.4000	1.4000	1.3600	1.3600	-16.564%	33	1,329	+141.912%
2026-01-02	1.4800	1.6300	1.4600	1.6300	-3.550%	58	1,329	+101.840%
2025-12-31	1.6900	1.6900	1.6900	1.6900	-1.170%	10	1,308	+94.675%
2025-12-30	1.7300	1.7300	1.7100	1.7100	-1.156%	36	1,308	+92.398%
2025-12-29	1.7000	1.7700	1.6400	1.7300	+10.191%	43	1,302	+90.173%
2025-12-26	1.6000	1.6600	1.5700	1.5700	-6.548%	32	1,270	+109.554%
2025-12-24	1.6100	1.6800	1.6100	1.6800	+2.439%	3	1,267	+95.833%
2025-12-23	1.6900	1.7400	1.6400	1.6400	+16.312%	31	1,267	+100.610%
2025-12-22	1.4100	1.4100	1.4100	1.4100	-25.789%	25	1,298	+133.333%
2025-12-18	1.9000	1.9000	1.9000	1.9000	-13.242%	30	1,298	+73.158%
2025-12-17	2.2000	2.2000	2.1500	2.1900	+11.735%	8	1,268	+50.228%
2025-12-16	1.9600	1.9600	1.9600	1.9600	+5.376%	10	1,268	+67.857%
2025-12-15	1.8600	1.8600	1.8600	1.8600	+0.541%	10	1,278	+76.882%
2025-12-12	1.5900	1.8500	1.5800	1.8500	+17.834%	51	1,268	+77.838%
2025-12-11	1.6400	1.6400	1.5700	1.5700	+0.641%	26	1,221	+109.554%
2025-12-10	1.4900	1.5600	1.4000	1.5600	+3.311%	8	1,237	+110.897%
2025-12-09	1.6100	1.6100	1.5100	1.5100	-7.362%	9	1,229	+117.881%
2025-12-08	1.6600	1.7600	1.5400	1.6300	-0.610%	95	1,226	+101.840%
2025-12-05	2.0100	2.0100	1.5700	1.6400	-6.286%	176	1,203	+100.610%
2025-12-04	2.0300	2.0300	1.6100	1.7500	+1.744%	191	1,133	+88.000%
2025-12-03	1.8100	1.8100	1.6200	1.7200	-1.714%	129	1,088	+91.279%
2025-12-02	1.8100	1.8300	1.7200	1.7500	-4.372%	99	978	+88.000%
2025-12-01	1.9600	1.9800	1.8300	1.8300	-10.732%	29	955	+79.781%
2025-11-26	2.1500	2.1500	2.0300	2.0500	-14.583%	178	961	+60.488%
2025-11-25	2.4500	2.4500	2.3500	2.4000	+6.195%	12	961	+37.083%
2025-11-24	2.7500	2.7500	2.2500	2.2600	-17.818%	33	964	+45.575%
2025-11-21	2.8800	3.2000	2.4900	2.7500	-3.509%	93	959	+19.636%
2025-11-20	2.3900	2.8500	2.3600	2.8500	+14.919%	37	935	+15.439%
2025-11-19	2.4700	2.6000	2.4500	2.4800	-4.615%	37	913	+32.661%
2025-11-18	2.5000	2.6000	2.5000	2.6000	+22.642%	31	905	+26.538%
2025-11-14	2.0800	2.1200	2.0800	2.1200	-6.195%	43	884	+55.189%
2025-11-13	1.9400	2.2600	1.9400	2.2600	+17.708%	12	851	+45.575%
2025-11-12	1.9200	1.9200	1.9200	1.9200	+2.674%	5	859	+71.354%
2025-11-11	1.7000	1.8700	1.7000	1.8700	+3.889%	28	854	+75.936%
2025-11-10	2.0600	2.0600	1.7900	1.8000	-15.888%	38	862	+82.778%
2025-11-07	2.3500	2.3500	2.0900	2.1400	-4.889%	59	863	+53.738%
2025-11-06	2.2500	2.2500	2.2500	2.2500	+21.622%	1	886	+46.222%
2025-11-04	1.8800	1.9000	1.8000	1.8500	+6.322%	16	886	+77.838%
2025-10-31	1.7000	1.7400	1.7000	1.7400	+1.754%	14	886	+89.080%
2025-10-30	1.6200	1.7100	1.6100	1.7100	+3.012%	40	880	+92.398%
2025-10-29	1.6500	1.6600	1.6500	1.6600	-2.353%	19	842	+98.193%
2025-10-28	1.8400	1.8400	1.6900	1.7000	+0.592%	6	823	+93.529%
2025-10-27	1.4400	1.8900	1.4400	1.6900	-15.075%	232	717	+94.675%
2025-10-24	1.9900	1.9900	1.9900	1.9900	-11.556%	2	717	+65.327%
2025-10-22	2.1900	2.2500	2.1800	2.2500	+9.756%	34	717	+46.222%
2025-10-21	2.0500	2.0500	2.0500	2.0500	+4.061%	5	718	+60.488%
2025-10-20	2.1000	2.1000	1.9000	1.9700	-7.944%	50	713	+67.005%
2025-10-17	2.3300	2.3300	2.1400	2.1400	-14.400%	26	692	+53.738%
2025-10-16	2.1500	2.5000	2.0500	2.5000	+13.122%	29	666	+31.600%
2025-10-15	2.2500	2.2500	2.2100	2.2100	-3.913%	5	641	+48.869%
2025-10-14	2.5000	2.5000	2.2500	2.3000	+1.770%	49	638	+43.043%
2025-10-13	2.3100	2.3100	2.2100	2.2600	-13.740%	96	621	+45.575%
2025-10-10	2.1500	2.6200	2.1500	2.6200	+25.359%	54	551	+25.573%
2025-10-09	2.1800	2.2500	2.0900	2.0900	-1.415%	22	545	+57.416%
2025-10-08	2.2100	2.5000	2.0700	2.1200	-11.667%	158	530	+55.189%
2025-10-07	2.1000	2.4000	2.1000	2.4000	+11.628%	72	378	+37.083%
2025-10-06	2.1100	2.1800	1.9300	2.1500	-12.245%	101	326	+53.023%
2025-10-03	2.3700	2.4500	2.3700	2.4500	+2.083%	26	227	+34.286%
2025-10-02	2.5000	2.5100	2.4000	2.4000	-9.774%	68	252	+37.083%
2025-10-01	2.6600	2.7300	2.6600	2.6600	-6.667%	8	203	+23.684%
2025-09-30	2.8000	2.8500	2.8000	2.8500	+3.636%	21	195	+15.439%
2025-09-29	2.7500	2.7500	2.7500	2.7500	-3.509%	54	174	+19.636%
2025-09-24	2.8000	2.8500	2.8000	2.8500	+3.261%	8	120	+15.439%
2025-09-22	2.8600	2.8600	2.7600	2.7600	-8.000%	38	125	+19.203%
2025-09-19	2.8200	3.0000	2.8200	3.0000	+9.890%	27	87	+9.667%
2025-09-18	2.8000	2.8100	2.6500	2.7300	-22.000%	75	95	+20.513%
2025-09-16	3.5000	3.5000	3.5000	3.5000	0.000%	20	20	-6.000%