SOXS280121C00005000
SOXS Jan 21 2028 5.00 Call
optionOPRA
InactiveJul 14, 2026
2.85USD-13.636%(-0.45)21Vol2,359OI
SOXS280121C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 2.9000 | 2.9500 | 2.8500 | 2.8500 | -13.636% | 21 | 2,350 | 0.000% |
| 2026-07-13 | 3.0500 | 3.3000 | 2.9700 | 3.3000 | +18.705% | 72 | 2,327 | -13.636% |
| 2026-07-10 | 2.5000 | 3.0500 | 2.5000 | 2.7800 | +2.963% | 54 | 2,290 | +2.518% |
| 2026-07-09 | 2.5000 | 2.7000 | 2.5000 | 2.7000 | -17.933% | 22 | 2,271 | +5.556% |
| 2026-07-08 | 3.0000 | 3.3500 | 3.0000 | 3.2900 | -3.235% | 8 | 2,383 | -13.374% |
| 2026-07-07 | 3.3000 | 3.5800 | 3.2200 | 3.4000 | +21.429% | 137 | 2,372 | -16.176% |
| 2026-07-06 | 2.7000 | 2.8000 | 2.5200 | 2.8000 | -11.111% | 35 | 2,355 | +1.786% |
| 2026-07-02 | 2.4400 | 3.2600 | 2.4400 | 3.1500 | +29.630% | 55 | 2,374 | -9.524% |
| 2026-07-01 | 2.1000 | 2.5800 | 2.1000 | 2.4300 | +20.896% | 96 | 2,329 | +17.284% |
| 2026-06-30 | 2.2000 | 2.2000 | 2.0100 | 2.0100 | -17.959% | 11 | 2,323 | +41.791% |
| 2026-06-29 | 2.9000 | 3.0500 | 2.4500 | 2.4500 | -3.162% | 155 | 2,301 | +16.327% |
| 2026-06-26 | 2.7500 | 2.8900 | 2.5300 | 2.5300 | +4.979% | 125 | 2,275 | +12.648% |
| 2026-06-25 | 2.1500 | 2.6000 | 2.1500 | 2.4100 | -19.667% | 44 | 2,250 | +18.257% |
| 2026-06-24 | 2.8000 | 3.0000 | 2.6100 | 3.0000 | +7.143% | 79 | 2,221 | -5.000% |
| 2026-06-23 | 3.0400 | 3.0400 | 2.4000 | 2.8000 | +26.697% | 149 | 2,232 | +1.786% |
| 2026-06-22 | 2.3400 | 2.3400 | 2.2000 | 2.2100 | -9.053% | 60 | 2,192 | +28.959% |
| 2026-06-18 | 2.5000 | 2.6300 | 2.3500 | 2.4300 | -21.613% | 193 | 2,119 | +17.284% |
| 2026-06-17 | 4.0000 | 4.0000 | 2.5600 | 3.1000 | -2.821% | 124 | 2,006 | -8.065% |
| 2026-06-16 | 2.7100 | 3.1900 | 2.5900 | 3.1900 | +19.476% | 128 | 1,939 | -10.658% |
| 2026-06-15 | 2.9500 | 2.9500 | 2.6000 | 2.6700 | -15.773% | 103 | 1,871 | +6.742% |
| 2026-06-12 | 3.5400 | 3.5500 | 3.1500 | 3.1700 | -11.944% | 145 | 1,806 | -10.095% |
| 2026-06-11 | 4.2900 | 4.2900 | 3.5000 | 3.6000 | -21.739% | 87 | 1,772 | -20.833% |
| 2026-06-09 | 3.8000 | 5.1000 | 3.6000 | 4.6000 | +21.053% | 215 | 1,938 | -38.043% |
| 2026-06-08 | 4.2300 | 4.3000 | 3.7400 | 3.8000 | -21.325% | 155 | 1,889 | -25.000% |
| 2026-06-05 | 4.0500 | 4.8500 | 3.9000 | 4.8300 | +42.059% | 523 | 2,048 | -40.994% |
| 2026-06-04 | 3.9000 | 4.1300 | 3.4000 | 3.4000 | -0.293% | 537 | 2,184 | -16.176% |
| 2026-06-03 | 3.4500 | 3.6500 | 3.2600 | 3.4100 | -7.838% | 363 | 1,871 | -16.422% |
| 2026-06-02 | 4.4500 | 4.4500 | 3.5700 | 3.7000 | -14.943% | 477 | 1,409 | -22.973% |
| 2026-06-01 | 4.5500 | 4.5500 | 4.1500 | 4.3500 | -2.247% | 334 | 1,082 | -34.483% |
| 2026-05-29 | 4.1800 | 4.4500 | 4.1800 | 4.4500 | +6.205% | 102 | 980 | -35.955% |
| 2026-05-28 | 4.3500 | 4.3500 | 4.0900 | 4.1900 | -5.204% | 29 | 957 | -31.981% |
| 2026-05-27 | 4.1000 | 4.8000 | 4.1000 | 4.4200 | +4.000% | 44 | 927 | -35.520% |
| 2026-05-26 | 5.0000 | 5.0000 | 4.1800 | 4.2500 | -23.423% | 204 | 773 | -32.941% |
| 2026-05-22 | 5.5500 | 5.5500 | 5.0500 | 5.5500 | -11.200% | 34 | 739 | -48.649% |
| 2026-05-20 | 6.6500 | 6.6500 | 6.0400 | 6.2500 | -22.360% | 10 | 738 | -54.400% |
| 2026-05-19 | 5.5000 | 8.0500 | 5.5000 | 8.0500 | +15.000% | 51 | 762 | -64.596% |
| 2026-05-18 | 6.5000 | 7.0000 | 6.5000 | 7.0000 | +12.179% | 4 | 766 | -59.286% |
| 2026-05-15 | 6.1000 | 6.3500 | 6.0800 | 6.2400 | +8.522% | 33 | 751 | -54.327% |
| 2026-05-14 | 5.4000 | 5.7500 | 5.4000 | 5.7500 | +0.524% | 27 | 727 | -50.435% |
| 2026-05-13 | 6.3800 | 6.3800 | 5.5000 | 5.7200 | -17.101% | 16 | 717 | -50.175% |
| 2026-05-12 | 6.0000 | 6.9000 | 6.0000 | 6.9000 | +26.606% | 5 | 720 | -58.696% |
| 2026-05-11 | 5.8300 | 6.7500 | 5.4500 | 5.4500 | -22.143% | 45 | 676 | -47.706% |
| 2026-05-08 | 6.4600 | 7.0000 | 6.1800 | 7.0000 | +2.190% | 1,094 | 137 | -59.286% |
| 2026-05-07 | 6.8500 | 6.8500 | 6.3500 | 6.8500 | +1.182% | 6 | 131 | -58.394% |
| 2026-05-06 | 7.2000 | 7.3500 | 6.5000 | 6.7700 | -14.304% | 73 | 72 | -57.903% |
| 2026-05-05 | 8.3000 | 8.8100 | 7.8800 | 7.9000 | -19.388% | 6 | 68 | -63.924% |
| 2026-05-04 | 8.9000 | 9.8000 | 8.9000 | 9.8000 | +4.813% | 2 | 67 | -70.918% |
| 2026-05-01 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -0.213% | 2 | 67 | -69.519% |
| 2026-04-30 | 10.5000 | 10.5000 | 9.3700 | 9.3700 | -29.813% | 9 | 61 | -69.584% |
| 2026-04-29 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +9.786% | 1 | 60 | -78.652% |
| 2026-04-28 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | +17.261% | 1 | 60 | -76.563% |
| 2026-04-27 | 10.1800 | 10.4600 | 10.1800 | 10.3700 | +6.359% | 3 | 58 | -72.517% |
| 2026-04-24 | 10.3500 | 10.8200 | 9.6500 | 9.7500 | -14.847% | 15 | 44 | -70.769% |
| 2026-04-23 | 11.9500 | 11.9500 | 11.1500 | 11.4500 | -10.337% | 16 | 33 | -75.109% |
| 2026-04-22 | 13.4500 | 14.3200 | 12.7700 | 12.7700 | -11.010% | 14 | 19 | -77.682% |
| 2026-04-21 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -0.898% | 1 | 19 | -80.139% |
| 2026-04-20 | 14.7500 | 15.0000 | 14.1500 | 14.4800 | +1424.211% | 22 | 19 | -80.318% |
| 2026-03-04 | 1.0000 | 1.0300 | 0.8900 | 0.9500 | -12.037% | 15 | 1,995 | +200.000% |
| 2026-03-03 | 1.0600 | 1.1500 | 1.0500 | 1.0800 | +21.348% | 112 | 1,982 | +163.889% |
| 2026-03-02 | 0.9000 | 0.9000 | 0.8500 | 0.8900 | -1.111% | 236 | 1,909 | +220.225% |
| 2026-02-27 | 1.0400 | 1.0400 | 0.8500 | 0.9000 | +3.448% | 64 | 1,710 | +216.667% |
| 2026-02-26 | 0.8800 | 0.8900 | 0.8500 | 0.8700 | +4.819% | 138 | 1,669 | +227.586% |
| 2026-02-25 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -7.778% | 3 | 1,688 | +243.373% |
| 2026-02-24 | 0.7900 | 0.9000 | 0.7900 | 0.9000 | +2.273% | 7 | 1,688 | +216.667% |
| 2026-02-23 | 0.9000 | 0.9900 | 0.8800 | 0.8800 | -5.376% | 102 | 1,687 | +223.864% |
| 2026-02-19 | 0.8900 | 0.9300 | 0.8900 | 0.9300 | +2.198% | 35 | 1,688 | +206.452% |
| 2026-02-18 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -1.087% | 1 | 1,659 | +213.187% |
| 2026-02-17 | 1.0000 | 1.0000 | 0.9200 | 0.9200 | +3.371% | 27 | 1,659 | +209.783% |
| 2026-02-13 | 0.8800 | 0.8900 | 0.8700 | 0.8900 | +7.229% | 52 | 1,730 | +220.225% |
| 2026-02-12 | 0.8000 | 0.8700 | 0.7700 | 0.8300 | +3.750% | 105 | 1,730 | +243.373% |
| 2026-02-11 | 0.8100 | 0.8500 | 0.8000 | 0.8000 | -5.882% | 3 | 1,723 | +256.250% |
| 2026-02-09 | 0.9300 | 0.9300 | 0.8500 | 0.8500 | -15.000% | 72 | 1,725 | +235.294% |
| 2026-02-06 | 0.9300 | 1.0000 | 0.9000 | 1.0000 | -9.910% | 179 | 1,737 | +185.000% |
| 2026-02-05 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -0.893% | 40 | 1,647 | +156.757% |
| 2026-02-04 | 1.0400 | 1.2500 | 1.0400 | 1.1200 | +8.738% | 125 | 1,647 | +154.464% |
| 2026-02-03 | 0.9500 | 1.1600 | 0.9000 | 1.0300 | +14.444% | 118 | 1,592 | +176.699% |
| 2026-02-02 | 0.9500 | 0.9500 | 0.8900 | 0.9000 | -10.000% | 349 | 1,594 | +216.667% |
| 2026-01-30 | 0.8700 | 1.0000 | 0.8700 | 1.0000 | +9.890% | 125 | 1,487 | +185.000% |
| 2026-01-29 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | +1.111% | 52 | 1,411 | +213.187% |
| 2026-01-28 | 0.8000 | 0.9000 | 0.8000 | 0.9000 | +5.882% | 101 | 1,411 | +216.667% |
| 2026-01-27 | 0.9300 | 0.9500 | 0.8500 | 0.8500 | -12.371% | 77 | 1,413 | +235.294% |
| 2026-01-26 | 0.9900 | 1.0100 | 0.9700 | 0.9700 | -1.020% | 10 | 1,372 | +193.814% |
| 2026-01-23 | 0.9300 | 0.9900 | 0.9300 | 0.9800 | +5.376% | 25 | 1,370 | +190.816% |
| 2026-01-22 | 0.9200 | 0.9500 | 0.9200 | 0.9300 | -2.105% | 21 | 1,368 | +206.452% |
| 2026-01-21 | 1.0800 | 1.0800 | 0.9500 | 0.9500 | -15.929% | 149 | 1,373 | +200.000% |
| 2026-01-20 | 1.2100 | 1.2100 | 1.0500 | 1.1300 | +1.802% | 73 | 1,445 | +152.212% |
| 2026-01-16 | 1.0500 | 1.1100 | 1.0500 | 1.1100 | +0.909% | 113 | 1,384 | +156.757% |
| 2026-01-15 | 1.0800 | 1.1300 | 0.9300 | 1.1000 | -19.118% | 175 | 1,384 | +159.091% |
| 2026-01-14 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +8.800% | 1 | 1,325 | +109.559% |
| 2026-01-13 | 1.1800 | 1.2500 | 1.1400 | 1.2500 | +1.626% | 41 | 1,325 | +128.000% |
| 2026-01-12 | 1.2900 | 1.2900 | 1.2300 | 1.2300 | -3.906% | 4 | 1,339 | +131.707% |
| 2026-01-09 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -9.220% | 77 | 1,336 | +122.656% |
| 2026-01-08 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | +4.444% | 5 | 1,336 | +102.128% |
| 2026-01-07 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | -0.735% | 2 | 1,331 | +111.111% |
| 2026-01-05 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | -16.564% | 33 | 1,329 | +109.559% |
| 2026-01-02 | 1.4800 | 1.6300 | 1.4600 | 1.6300 | -3.550% | 58 | 1,329 | +74.847% |
| 2025-12-31 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -1.170% | 10 | 1,308 | +68.639% |
| 2025-12-30 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | -1.156% | 36 | 1,308 | +66.667% |
| 2025-12-29 | 1.7000 | 1.7700 | 1.6400 | 1.7300 | +10.191% | 43 | 1,302 | +64.740% |
| 2025-12-26 | 1.6000 | 1.6600 | 1.5700 | 1.5700 | -6.548% | 32 | 1,270 | +81.529% |
| 2025-12-24 | 1.6100 | 1.6800 | 1.6100 | 1.6800 | +2.439% | 3 | 1,267 | +69.643% |
| 2025-12-23 | 1.6900 | 1.7400 | 1.6400 | 1.6400 | +16.312% | 31 | 1,267 | +73.780% |
| 2025-12-22 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -25.789% | 25 | 1,298 | +102.128% |
| 2025-12-18 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -13.242% | 30 | 1,298 | +50.000% |
| 2025-12-17 | 2.2000 | 2.2000 | 2.1500 | 2.1900 | +11.735% | 8 | 1,268 | +30.137% |
| 2025-12-16 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +5.376% | 10 | 1,268 | +45.408% |
| 2025-12-15 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +0.541% | 10 | 1,278 | +53.226% |
| 2025-12-12 | 1.5900 | 1.8500 | 1.5800 | 1.8500 | +17.834% | 51 | 1,268 | +54.054% |
| 2025-12-11 | 1.6400 | 1.6400 | 1.5700 | 1.5700 | +0.641% | 26 | 1,221 | +81.529% |
| 2025-12-10 | 1.4900 | 1.5600 | 1.4000 | 1.5600 | +3.311% | 8 | 1,237 | +82.692% |
| 2025-12-09 | 1.6100 | 1.6100 | 1.5100 | 1.5100 | -7.362% | 9 | 1,229 | +88.742% |
| 2025-12-08 | 1.6600 | 1.7600 | 1.5400 | 1.6300 | -0.610% | 95 | 1,226 | +74.847% |
| 2025-12-05 | 2.0100 | 2.0100 | 1.5700 | 1.6400 | -6.286% | 176 | 1,203 | +73.780% |
| 2025-12-04 | 2.0300 | 2.0300 | 1.6100 | 1.7500 | +1.744% | 191 | 1,133 | +62.857% |
| 2025-12-03 | 1.8100 | 1.8100 | 1.6200 | 1.7200 | -1.714% | 129 | 1,088 | +65.698% |
| 2025-12-02 | 1.8100 | 1.8300 | 1.7200 | 1.7500 | -4.372% | 99 | 978 | +62.857% |
| 2025-12-01 | 1.9600 | 1.9800 | 1.8300 | 1.8300 | -10.732% | 29 | 955 | +55.738% |
| 2025-11-26 | 2.1500 | 2.1500 | 2.0300 | 2.0500 | -14.583% | 178 | 961 | +39.024% |
| 2025-11-25 | 2.4500 | 2.4500 | 2.3500 | 2.4000 | +6.195% | 12 | 961 | +18.750% |
| 2025-11-24 | 2.7500 | 2.7500 | 2.2500 | 2.2600 | -17.818% | 33 | 964 | +26.106% |
| 2025-11-21 | 2.8800 | 3.2000 | 2.4900 | 2.7500 | -3.509% | 93 | 959 | +3.636% |
| 2025-11-20 | 2.3900 | 2.8500 | 2.3600 | 2.8500 | +14.919% | 37 | 935 | 0.000% |
| 2025-11-19 | 2.4700 | 2.6000 | 2.4500 | 2.4800 | -4.615% | 37 | 913 | +14.919% |
| 2025-11-18 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | +22.642% | 31 | 905 | +9.615% |
| 2025-11-14 | 2.0800 | 2.1200 | 2.0800 | 2.1200 | -6.195% | 43 | 884 | +34.434% |
| 2025-11-13 | 1.9400 | 2.2600 | 1.9400 | 2.2600 | +17.708% | 12 | 851 | +26.106% |
| 2025-11-12 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +2.674% | 5 | 859 | +48.438% |
| 2025-11-11 | 1.7000 | 1.8700 | 1.7000 | 1.8700 | +3.889% | 28 | 854 | +52.406% |
| 2025-11-10 | 2.0600 | 2.0600 | 1.7900 | 1.8000 | -15.888% | 38 | 862 | +58.333% |
| 2025-11-07 | 2.3500 | 2.3500 | 2.0900 | 2.1400 | -4.889% | 59 | 863 | +33.178% |
| 2025-11-06 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +21.622% | 1 | 886 | +26.667% |
| 2025-11-04 | 1.8800 | 1.9000 | 1.8000 | 1.8500 | +6.322% | 16 | 886 | +54.054% |
| 2025-10-31 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | +1.754% | 14 | 886 | +63.793% |
| 2025-10-30 | 1.6200 | 1.7100 | 1.6100 | 1.7100 | +3.012% | 40 | 880 | +66.667% |
| 2025-10-29 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | -2.353% | 19 | 842 | +71.687% |
| 2025-10-28 | 1.8400 | 1.8400 | 1.6900 | 1.7000 | +0.592% | 6 | 823 | +67.647% |
| 2025-10-27 | 1.4400 | 1.8900 | 1.4400 | 1.6900 | -15.075% | 232 | 717 | +68.639% |
| 2025-10-24 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -11.556% | 2 | 717 | +43.216% |
| 2025-10-22 | 2.1900 | 2.2500 | 2.1800 | 2.2500 | +9.756% | 34 | 717 | +26.667% |
| 2025-10-21 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +4.061% | 5 | 718 | +39.024% |
| 2025-10-20 | 2.1000 | 2.1000 | 1.9000 | 1.9700 | -7.944% | 50 | 713 | +44.670% |
| 2025-10-17 | 2.3300 | 2.3300 | 2.1400 | 2.1400 | -14.400% | 26 | 692 | +33.178% |
| 2025-10-16 | 2.1500 | 2.5000 | 2.0500 | 2.5000 | +13.122% | 29 | 666 | +14.000% |
| 2025-10-15 | 2.2500 | 2.2500 | 2.2100 | 2.2100 | -3.913% | 5 | 641 | +28.959% |
| 2025-10-14 | 2.5000 | 2.5000 | 2.2500 | 2.3000 | +1.770% | 49 | 638 | +23.913% |
| 2025-10-13 | 2.3100 | 2.3100 | 2.2100 | 2.2600 | -13.740% | 96 | 621 | +26.106% |
| 2025-10-10 | 2.1500 | 2.6200 | 2.1500 | 2.6200 | +25.359% | 54 | 551 | +8.779% |
| 2025-10-09 | 2.1800 | 2.2500 | 2.0900 | 2.0900 | -1.415% | 22 | 545 | +36.364% |
| 2025-10-08 | 2.2100 | 2.5000 | 2.0700 | 2.1200 | -11.667% | 158 | 530 | +34.434% |
| 2025-10-07 | 2.1000 | 2.4000 | 2.1000 | 2.4000 | +11.628% | 72 | 378 | +18.750% |
| 2025-10-06 | 2.1100 | 2.1800 | 1.9300 | 2.1500 | -12.245% | 101 | 326 | +32.558% |
| 2025-10-03 | 2.3700 | 2.4500 | 2.3700 | 2.4500 | +2.083% | 26 | 227 | +16.327% |
| 2025-10-02 | 2.5000 | 2.5100 | 2.4000 | 2.4000 | -9.774% | 68 | 252 | +18.750% |
| 2025-10-01 | 2.6600 | 2.7300 | 2.6600 | 2.6600 | -6.667% | 8 | 203 | +7.143% |
| 2025-09-30 | 2.8000 | 2.8500 | 2.8000 | 2.8500 | +3.636% | 21 | 195 | 0.000% |
| 2025-09-29 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -3.509% | 54 | 174 | +3.636% |
| 2025-09-24 | 2.8000 | 2.8500 | 2.8000 | 2.8500 | +3.261% | 8 | 120 | 0.000% |
| 2025-09-22 | 2.8600 | 2.8600 | 2.7600 | 2.7600 | -8.000% | 38 | 125 | +3.261% |
| 2025-09-19 | 2.8200 | 3.0000 | 2.8200 | 3.0000 | +9.890% | 27 | 87 | -5.000% |
| 2025-09-18 | 2.8000 | 2.8100 | 2.6500 | 2.7300 | -22.000% | 75 | 95 | +4.396% |
| 2025-09-16 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 20 | 20 | -18.571% |