SOXS280121C00050000
SOXS Jan 21 2028 50.00 Call
optionOPRA
EODOct 15, 2026
22.89USD+14.165%(+2.84)61Vol841OI
SOXS280121C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 22.6800 | 24.0000 | 22.0500 | 22.8900 | +14.165% | 61 | 818 | 0.000% |
| 2026-10-14 | 18.0000 | 20.0500 | 18.0000 | 20.0500 | +21.515% | 54 | 813 | +14.165% |
| 2026-10-13 | 17.0300 | 18.0500 | 16.5000 | 16.5000 | +4.629% | 6 | 811 | +38.727% |
| 2026-10-12 | 15.9000 | 15.9000 | 15.7500 | 15.7700 | +30.871% | 7 | 807 | +45.149% |
| 2026-10-09 | 13.2500 | 13.2500 | 12.0500 | 12.0500 | -13.309% | 2 | 807 | +89.959% |
| 2026-10-08 | 12.6500 | 13.9000 | 12.6500 | 13.9000 | +16.807% | 5 | 802 | +64.676% |
| 2026-10-07 | 11.7500 | 11.9000 | 11.7500 | 11.9000 | +7.888% | 2 | 800 | +92.353% |
| 2026-10-06 | 10.9500 | 11.0300 | 10.9100 | 11.0300 | -5.726% | 34 | 766 | +107.525% |
| 2026-10-05 | 11.9600 | 11.9600 | 11.6500 | 11.7000 | +4.464% | 17 | 770 | +95.641% |
| 2026-10-02 | 12.1200 | 12.1200 | 11.0000 | 11.2000 | -17.647% | 7 | 770 | +104.375% |
| 2026-10-01 | 13.2000 | 13.6000 | 13.2000 | 13.6000 | -6.012% | 6 | 770 | +68.309% |
| 2026-09-30 | 14.5000 | 14.8400 | 14.4700 | 14.4700 | -6.945% | 13 | 774 | +58.189% |
| 2026-09-28 | 15.4000 | 15.5500 | 15.4000 | 15.5500 | +8.514% | 6 | 768 | +47.203% |
| 2026-09-25 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | -7.668% | 1 | 768 | +59.735% |
| 2026-09-24 | 15.8000 | 15.8000 | 15.3500 | 15.5200 | +3.467% | 19 | 768 | +47.487% |
| 2026-09-23 | 15.4000 | 15.4000 | 15.0000 | 15.0000 | +4.895% | 15 | 753 | +52.600% |
| 2026-09-22 | 15.0000 | 15.0000 | 14.2500 | 14.3000 | -8.917% | 16 | 743 | +60.070% |
| 2026-09-21 | 17.7400 | 17.7400 | 15.7000 | 15.7000 | -25.238% | 20 | 737 | +45.796% |
| 2026-09-18 | 21.2500 | 21.7500 | 20.9600 | 21.0000 | -6.250% | 54 | 732 | +9.000% |
| 2026-09-17 | 22.7500 | 23.1500 | 22.2500 | 22.4000 | -11.984% | 120 | 755 | +2.188% |
| 2026-09-16 | 25.0200 | 25.4500 | 25.0200 | 25.4500 | -8.288% | 3 | 752 | -10.059% |
| 2026-09-15 | 27.0000 | 27.7500 | 27.0000 | 27.7500 | +2.022% | 13 | 741 | -17.514% |
| 2026-09-14 | 26.8800 | 27.8700 | 26.8500 | 27.2000 | +22.910% | 51 | 713 | -15.846% |
| 2026-09-11 | 22.5000 | 22.5000 | 21.3900 | 22.1300 | -7.017% | 28 | 701 | +3.434% |
| 2026-09-10 | 25.9000 | 25.9000 | 23.3000 | 23.8000 | +8.182% | 23 | 679 | -3.824% |
| 2026-09-09 | 22.0000 | 22.2500 | 21.3500 | 22.0000 | 0.000% | 18 | 663 | +4.045% |
| 2026-09-08 | 20.5500 | 22.2500 | 20.5500 | 22.0000 | -8.714% | 69 | 630 | +4.045% |
| 2026-09-04 | 24.4000 | 24.6100 | 23.9000 | 24.1000 | -16.464% | 32 | 625 | -5.021% |
| 2026-09-03 | 30.4200 | 30.4300 | 28.8500 | 28.8500 | -2.796% | 3 | 622 | -20.659% |
| 2026-09-01 | 29.3500 | 29.8200 | 29.2800 | 29.6800 | +7.187% | 35 | 612 | -22.877% |
| 2026-08-31 | 27.7000 | 27.7000 | 27.6900 | 27.6900 | -1.459% | 2 | 612 | -17.335% |
| 2026-08-28 | 26.2200 | 28.1000 | 26.0200 | 28.1000 | +7.457% | 32 | 585 | -18.541% |
| 2026-08-27 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -8.084% | 1 | 584 | -12.467% |
| 2026-08-26 | 28.3900 | 28.6300 | 28.0000 | 28.4500 | -4.530% | 15 | 569 | -19.543% |
| 2026-08-24 | 29.1900 | 31.6000 | 29.1900 | 29.8000 | +10.987% | 11 | 562 | -23.188% |
| 2026-08-21 | 27.0000 | 27.5000 | 26.8500 | 26.8500 | -2.823% | 6 | 561 | -14.749% |
| 2026-08-20 | 27.6300 | 27.6300 | 27.6300 | 27.6300 | -0.968% | 5 | 556 | -17.155% |
| 2026-08-19 | 25.3000 | 28.1900 | 25.3000 | 27.9000 | +9.027% | 15 | 545 | -17.957% |
| 2026-08-18 | 25.0000 | 26.3900 | 23.9000 | 25.5900 | +22.852% | 11 | 537 | -10.551% |
| 2026-08-17 | 21.0100 | 21.0600 | 20.6400 | 20.8300 | -10.022% | 31 | 552 | +9.890% |
| 2026-08-14 | 24.0000 | 24.0000 | 23.1500 | 23.1500 | +4.515% | 2 | 552 | -1.123% |
| 2026-08-13 | 22.5000 | 22.5000 | 21.1100 | 22.1500 | -3.233% | 25 | 541 | +3.341% |
| 2026-08-12 | 22.9900 | 23.0400 | 22.8900 | 22.8900 | -14.749% | 10 | 533 | 0.000% |
| 2026-08-11 | 26.9000 | 26.9400 | 26.8500 | 26.8500 | -1.648% | 3 | 530 | -14.749% |
| 2026-08-10 | 26.0000 | 27.3400 | 26.0000 | 27.3000 | +1.149% | 22 | 510 | -16.154% |
| 2026-08-07 | 27.9700 | 27.9700 | 26.9200 | 26.9900 | -5.298% | 44 | 470 | -15.191% |
| 2026-08-06 | 31.5000 | 31.5000 | 27.2500 | 28.5000 | -1.554% | 77 | 452 | -19.684% |
| 2026-08-05 | 28.0000 | 29.4800 | 28.0000 | 28.9500 | +7.222% | 137 | 469 | -20.933% |
| 2026-08-04 | 29.8300 | 29.8300 | 26.7500 | 27.0000 | -26.330% | 495 | 274 | -15.222% |
| 2026-08-03 | 40.2300 | 40.7200 | 36.1400 | 36.6500 | +3.531% | 62 | 239 | -37.544% |
| 2026-07-31 | 31.5600 | 35.4600 | 31.5600 | 35.4000 | -7.813% | 30 | 209 | -35.339% |
| 2026-07-30 | 37.6400 | 39.2700 | 37.6400 | 38.4000 | -27.874% | 173 | 38 | -40.391% |
| 2026-07-29 | 45.7700 | 53.2400 | 45.7700 | 53.2400 | +18.259% | 20 | 23 | -57.006% |
| 2026-07-28 | 46.2900 | 46.3000 | 45.0200 | 45.0200 | +4.698% | 17 | 10 | -49.156% |
| 2026-07-27 | 37.3500 | 43.0000 | 36.4200 | 43.0000 | +16.216% | 8 | 5 | -46.767% |
| 2026-07-24 | 35.2800 | 37.0000 | 35.2800 | 37.0000 | +12.155% | 3 | 2 | -38.135% |
| 2026-07-23 | 32.9900 | 32.9900 | 32.9900 | 32.9900 | -8.029% | 1 | 1 | -30.615% |
| 2026-07-20 | 35.8700 | 35.8700 | 35.8700 | 35.8700 | +2724.409% | 1 | 0 | -36.186% |
| 2026-07-07 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +16.514% | 1 | 528 | +1702.362% |
| 2026-07-02 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +9.000% | 1 | 531 | +2000.000% |
| 2026-07-01 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | +33.333% | 3 | 565 | +2189.000% |
| 2026-06-30 | 0.7000 | 0.8500 | 0.7000 | 0.7500 | -41.406% | 31 | 559 | +2952.000% |
| 2026-06-26 | 1.0300 | 1.2800 | 1.0300 | 1.2800 | -6.569% | 25 | 559 | +1688.281% |
| 2026-06-23 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | +1.481% | 5 | 558 | +1570.803% |
| 2026-06-22 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -6.897% | 10 | 563 | +1595.556% |
| 2026-06-18 | 1.1900 | 1.4500 | 1.1900 | 1.4500 | 0.000% | 111 | 672 | +1478.621% |
| 2026-06-15 | 1.9500 | 1.9500 | 1.3900 | 1.4500 | -27.500% | 3 | 683 | +1478.621% |
| 2026-06-12 | 2.2500 | 2.2500 | 2.0000 | 2.0000 | -27.273% | 27 | 659 | +1044.500% |
| 2026-06-10 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -15.385% | 20 | 639 | +732.364% |
| 2026-06-09 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +54.762% | 2 | 637 | +604.308% |
| 2026-06-05 | 2.1000 | 2.5000 | 2.1000 | 2.1000 | -6.667% | 16 | 627 | +990.000% |
| 2026-06-04 | 2.5000 | 2.5000 | 2.2500 | 2.2500 | +14.796% | 10 | 626 | +917.333% |
| 2026-06-03 | 1.9400 | 1.9800 | 1.7900 | 1.9600 | -2.000% | 5 | 624 | +1067.857% |
| 2026-06-02 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | -27.273% | 22 | 612 | +1044.500% |
| 2026-06-01 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +5.364% | 2 | 610 | +732.364% |
| 2026-05-29 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -23.235% | 1 | 610 | +777.011% |
| 2026-05-21 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 1 | 610 | +573.235% |
| 2026-05-15 | 2.7700 | 3.5000 | 2.7700 | 3.5000 | +2.941% | 40 | 650 | +554.000% |
| 2026-05-14 | 3.6000 | 3.7400 | 3.3000 | 3.4000 | -7.357% | 5 | 647 | +573.235% |
| 2026-05-13 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -6.378% | 1 | 652 | +523.706% |
| 2026-05-12 | 4.1000 | 4.2000 | 3.9200 | 3.9200 | +14.286% | 12 | 646 | +483.929% |
| 2026-05-11 | 3.1500 | 3.5000 | 2.9800 | 3.4300 | -18.720% | 48 | 607 | +567.347% |
| 2026-05-08 | 3.7000 | 4.7400 | 3.6800 | 4.2200 | -13.525% | 12 | 613 | +442.417% |
| 2026-05-07 | 4.0000 | 4.8800 | 3.8500 | 4.8800 | +30.831% | 10 | 610 | +369.057% |
| 2026-05-06 | 4.3000 | 4.3000 | 3.6500 | 3.7300 | -12.235% | 21 | 599 | +513.673% |
| 2026-05-05 | 4.6000 | 4.6000 | 4.2500 | 4.2500 | -24.779% | 8 | 596 | +438.588% |
| 2026-04-30 | 5.9800 | 6.0000 | 5.6500 | 5.6500 | -8.428% | 15 | 583 | +305.133% |
| 2026-04-29 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -6.515% | 8 | 575 | +270.989% |
| 2026-04-28 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +3.125% | 1 | 574 | +246.818% |
| 2026-04-27 | 6.5700 | 6.5700 | 6.4000 | 6.4000 | +25.984% | 19 | 559 | +257.656% |
| 2026-04-24 | 4.0000 | 5.0800 | 4.0000 | 5.0800 | -25.294% | 8 | 559 | +350.591% |
| 2026-04-23 | 6.8000 | 6.8200 | 6.8000 | 6.8000 | -20.930% | 13 | 566 | +236.618% |
| 2026-04-22 | 7.7000 | 8.6000 | 7.4000 | 8.6000 | +5.781% | 8 | 566 | +166.163% |
| 2026-04-21 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -2.635% | 3 | 569 | +181.550% |
| 2026-04-20 | 8.5000 | 8.5000 | 8.3500 | 8.3500 | -5.114% | 2 | 569 | +174.132% |
| 2026-04-17 | 9.0500 | 9.3900 | 8.4000 | 8.8000 | -12.871% | 958 | 569 | +160.114% |
| 2026-04-16 | 10.5000 | 10.5000 | 10.1000 | 10.1000 | -0.980% | 14 | 101 | +126.634% |
| 2026-04-15 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +0.493% | 1 | 100 | +124.412% |
| 2026-04-14 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -9.132% | 3 | 99 | +125.517% |
| 2026-04-10 | 12.0000 | 12.0000 | 11.1700 | 11.1700 | -14.406% | 6 | 99 | +104.924% |
| 2026-04-09 | 13.2000 | 13.2500 | 12.9300 | 13.0500 | -11.645% | 178 | 102 | +75.402% |
| 2026-04-08 | 14.2400 | 14.7700 | 14.2400 | 14.7700 | -25.779% | 4 | 49 | +54.976% |
| 2026-04-07 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -0.500% | 3 | 48 | +15.025% |
| 2026-04-06 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -4.853% | 35 | 48 | +14.450% |
| 2026-04-02 | 22.6000 | 22.6000 | 20.3500 | 21.0200 | +6.701% | 3 | 13 | +8.896% |
| 2026-04-01 | 20.9800 | 20.9800 | 19.7000 | 19.7000 | -16.948% | 7 | 13 | +16.193% |
| 2026-03-31 | 27.3300 | 27.3300 | 23.7200 | 23.7200 | +5.422% | 4 | 16 | -3.499% |
| 2026-03-26 | 21.5000 | 22.5000 | 21.5000 | 22.5000 | +1.124% | 3 | 12 | +1.733% |
| 2026-03-24 | 22.8000 | 22.8000 | 22.2500 | 22.2500 | +8.537% | 2 | 9 | +2.876% |
| 2026-03-23 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -11.063% | 2 | 9 | +11.659% |
| 2026-03-20 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | +11.353% | 1 | 10 | -0.694% |
| 2026-03-19 | 24.2100 | 24.2100 | 20.7000 | 20.7000 | -2.999% | 3 | 9 | +10.580% |
| 2026-03-17 | 21.3400 | 21.3400 | 21.3400 | 21.3400 | -0.974% | 1 | 8 | +7.263% |
| 2026-03-16 | 20.8000 | 21.5500 | 20.8000 | 21.5500 | -3.146% | 2 | 7 | +6.218% |
| 2026-03-13 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -8.058% | 1 | 8 | +2.876% |
| 2026-03-12 | 23.3200 | 24.2000 | 23.3200 | 24.2000 | +18.627% | 2 | 9 | -5.413% |
| 2026-03-11 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -4.673% | 1 | 8 | +12.206% |
| 2026-03-10 | 22.5000 | 22.5000 | 21.4000 | 21.4000 | -10.498% | 7 | 9 | +6.963% |
| 2026-03-09 | 27.4000 | 27.4000 | 23.9000 | 23.9100 | -12.737% | 9 | 14 | -4.266% |
| 2026-03-06 | 24.3500 | 27.4000 | 24.0000 | 27.4000 | 0.000% | 10 | 10 | -16.460% |