SOXS280121C00006000
SOXS Jan 21 2028 6.00 Call
optionOPRA
InactiveJul 14, 2026
2.67USD-11.000%(-0.33)11Vol2,687OI
SOXS280121C00006000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 2.8000 | 2.8000 | 2.6700 | 2.6700 | -11.000% | 11 | 2,684 | 0.000% |
| 2026-07-13 | 3.1100 | 3.1100 | 2.8800 | 3.0000 | +17.647% | 21 | 2,667 | -11.000% |
| 2026-07-10 | 2.7000 | 2.7700 | 2.5500 | 2.5500 | -1.923% | 9 | 2,677 | +4.706% |
| 2026-07-09 | 2.7000 | 2.7500 | 2.3700 | 2.6000 | -17.460% | 99 | 2,656 | +2.692% |
| 2026-07-08 | 3.1000 | 3.1500 | 2.9300 | 3.1500 | -0.943% | 8 | 2,675 | -15.238% |
| 2026-07-07 | 3.1000 | 3.4000 | 3.1000 | 3.1800 | +16.484% | 238 | 2,668 | -16.038% |
| 2026-07-06 | 2.5500 | 2.7300 | 2.5500 | 2.7300 | -6.507% | 12 | 2,665 | -2.198% |
| 2026-07-02 | 2.5000 | 3.1000 | 2.5000 | 2.9200 | +24.786% | 65 | 2,636 | -8.562% |
| 2026-07-01 | 2.2000 | 2.4000 | 2.1000 | 2.3400 | +18.182% | 102 | 2,635 | +14.103% |
| 2026-06-30 | 2.0600 | 2.1000 | 1.9800 | 1.9800 | -17.500% | 103 | 2,541 | +34.848% |
| 2026-06-29 | 2.7400 | 3.0000 | 2.4000 | 2.4000 | -8.046% | 113 | 2,503 | +11.250% |
| 2026-06-26 | 2.5000 | 2.8600 | 2.4300 | 2.6100 | +17.568% | 24 | 2,514 | +2.299% |
| 2026-06-25 | 2.2400 | 2.5000 | 2.0900 | 2.2200 | -18.382% | 42 | 2,491 | +20.270% |
| 2026-06-24 | 2.7500 | 2.8100 | 2.7200 | 2.7200 | +6.667% | 43 | 2,492 | -1.838% |
| 2026-06-23 | 2.4400 | 3.0000 | 2.3200 | 2.5500 | +18.056% | 311 | 2,445 | +4.706% |
| 2026-06-22 | 2.1000 | 2.1700 | 2.0700 | 2.1600 | -8.085% | 24 | 2,426 | +23.611% |
| 2026-06-18 | 2.5200 | 2.5200 | 2.2000 | 2.3500 | -14.545% | 47 | 2,399 | +13.617% |
| 2026-06-17 | 2.2800 | 2.8100 | 2.2800 | 2.7500 | -8.940% | 34 | 2,382 | -2.909% |
| 2026-06-16 | 2.7000 | 3.0300 | 2.6500 | 3.0200 | +11.852% | 12 | 2,384 | -11.589% |
| 2026-06-15 | 2.8500 | 3.0000 | 2.5100 | 2.7000 | -14.286% | 126 | 2,268 | -1.111% |
| 2026-06-12 | 3.2200 | 3.4300 | 3.0000 | 3.1500 | -8.696% | 239 | 2,100 | -15.238% |
| 2026-06-11 | 3.8500 | 4.0000 | 3.3600 | 3.4500 | -13.750% | 132 | 2,040 | -22.609% |
| 2026-06-10 | 4.4800 | 4.7500 | 4.0000 | 4.0000 | -10.515% | 149 | 1,940 | -33.250% |
| 2026-06-09 | 3.5500 | 5.0000 | 3.5500 | 4.4700 | +17.632% | 60 | 1,969 | -40.268% |
| 2026-06-08 | 4.0000 | 4.0000 | 3.5500 | 3.8000 | -17.391% | 121 | 1,874 | -29.737% |
| 2026-06-05 | 4.1400 | 4.6000 | 3.2500 | 4.6000 | +35.294% | 147 | 1,780 | -41.957% |
| 2026-06-04 | 3.7500 | 3.8500 | 3.3800 | 3.4000 | -2.579% | 76 | 1,742 | -21.471% |
| 2026-06-03 | 3.4500 | 3.4900 | 3.0000 | 3.4900 | +1.159% | 20 | 1,737 | -23.496% |
| 2026-06-02 | 3.8000 | 3.9200 | 3.4500 | 3.4500 | -17.857% | 1,452 | 1,516 | -22.609% |
| 2026-06-01 | 4.7000 | 4.7000 | 4.0000 | 4.2000 | +0.719% | 72 | 1,474 | -36.429% |
| 2026-05-29 | 4.0000 | 4.4000 | 3.8000 | 4.1700 | +1.707% | 86 | 1,401 | -35.971% |
| 2026-05-28 | 4.2400 | 4.4400 | 4.0000 | 4.1000 | -4.651% | 33 | 1,372 | -34.878% |
| 2026-05-27 | 4.0000 | 4.4500 | 3.8600 | 4.3000 | +4.878% | 75 | 1,343 | -37.907% |
| 2026-05-26 | 4.6700 | 4.7500 | 4.0300 | 4.1000 | -17.172% | 1,216 | 138 | -34.878% |
| 2026-05-22 | 5.2500 | 5.5100 | 4.9500 | 4.9500 | -18.852% | 11 | 136 | -46.061% |
| 2026-05-20 | 6.2000 | 6.2000 | 6.0500 | 6.1000 | -7.154% | 4 | 136 | -56.230% |
| 2026-05-19 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +8.595% | 1 | 137 | -59.361% |
| 2026-05-15 | 6.5100 | 6.5100 | 6.0500 | 6.0500 | -6.923% | 11 | 126 | -55.868% |
| 2026-05-14 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +7.616% | 4 | 124 | -58.923% |
| 2026-05-12 | 7.0000 | 7.0000 | 5.9500 | 6.0400 | +9.619% | 6 | 125 | -55.795% |
| 2026-05-11 | 5.6500 | 5.6500 | 5.3900 | 5.5100 | -1.783% | 7 | 123 | -51.543% |
| 2026-05-08 | 6.2000 | 6.2500 | 5.6100 | 5.6100 | -21.866% | 4 | 123 | -52.406% |
| 2026-05-06 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -2.973% | 1 | 122 | -62.813% |
| 2026-05-05 | 7.7000 | 8.0600 | 7.3200 | 7.4000 | +957.143% | 254 | 0 | -63.919% |
| 2026-03-04 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -30.000% | 1 | 1,084 | +281.429% |
| 2026-03-03 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | -16.667% | 102 | 1,084 | +167.000% |
| 2026-02-27 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +50.000% | 13 | 982 | +122.500% |
| 2026-02-26 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 0.000% | 136 | 982 | +233.750% |
| 2026-02-24 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 1 | 897 | +233.750% |
| 2026-02-19 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +6.250% | 2 | 896 | +214.118% |
| 2026-02-17 | 0.9000 | 0.9100 | 0.8000 | 0.8000 | -33.333% | 4 | 896 | +233.750% |
| 2026-02-13 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +41.176% | 50 | 894 | +122.500% |
| 2026-02-12 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +18.056% | 10 | 894 | +214.118% |
| 2026-02-11 | 0.8200 | 0.9100 | 0.7200 | 0.7200 | -20.000% | 78 | 894 | +270.833% |
| 2026-02-10 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +12.500% | 1 | 888 | +196.667% |
| 2026-02-09 | 0.8800 | 0.8800 | 0.8000 | 0.8000 | -6.977% | 107 | 888 | +233.750% |
| 2026-02-06 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | -21.818% | 62 | 965 | +210.465% |
| 2026-02-05 | 1.1400 | 1.1400 | 0.9900 | 1.1000 | -1.786% | 6 | 995 | +142.727% |
| 2026-02-04 | 0.9000 | 1.1600 | 0.9000 | 1.1200 | +14.286% | 144 | 995 | +138.393% |
| 2026-02-03 | 0.9200 | 0.9800 | 0.9200 | 0.9800 | +10.112% | 23 | 925 | +172.449% |
| 2026-02-02 | 0.9500 | 0.9500 | 0.8500 | 0.8900 | -2.198% | 6 | 907 | +200.000% |
| 2026-01-30 | 0.8200 | 0.9100 | 0.8200 | 0.9100 | +5.814% | 67 | 904 | +193.407% |
| 2026-01-29 | 0.7700 | 0.8600 | 0.7700 | 0.8600 | +1.176% | 10 | 859 | +210.465% |
| 2026-01-28 | 0.7400 | 0.8500 | 0.7400 | 0.8500 | -2.299% | 9 | 856 | +214.118% |
| 2026-01-27 | 0.9000 | 0.9000 | 0.8300 | 0.8700 | -5.435% | 260 | 854 | +206.897% |
| 2026-01-26 | 0.9500 | 1.0000 | 0.9100 | 0.9200 | 0.000% | 40 | 800 | +190.217% |
| 2026-01-23 | 0.9000 | 0.9400 | 0.8700 | 0.9200 | +3.371% | 17 | 798 | +190.217% |
| 2026-01-22 | 0.6900 | 0.9200 | 0.6900 | 0.8900 | -3.261% | 133 | 804 | +200.000% |
| 2026-01-21 | 1.0000 | 1.0000 | 0.9200 | 0.9200 | -13.208% | 79 | 895 | +190.217% |
| 2026-01-20 | 1.0500 | 1.0600 | 1.0000 | 1.0600 | +0.952% | 20 | 829 | +151.887% |
| 2026-01-16 | 1.0500 | 1.0500 | 0.9600 | 1.0500 | -2.778% | 130 | 941 | +154.286% |
| 2026-01-15 | 1.0800 | 1.1300 | 0.9300 | 1.0800 | -10.744% | 61 | 941 | +147.222% |
| 2026-01-14 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -1.626% | 11 | 916 | +120.661% |
| 2026-01-13 | 1.0000 | 1.2300 | 1.0000 | 1.2300 | -1.600% | 32 | 905 | +117.073% |
| 2026-01-12 | 1.1500 | 1.2500 | 1.1500 | 1.2500 | -4.580% | 13 | 808 | +113.600% |
| 2026-01-09 | 1.2000 | 1.3100 | 1.2000 | 1.3100 | 0.000% | 83 | 799 | +103.817% |
| 2026-01-08 | 1.3000 | 1.4000 | 1.3000 | 1.3100 | +4.800% | 89 | 716 | +103.817% |
| 2026-01-07 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | +3.306% | 25 | 698 | +113.600% |
| 2026-01-06 | 1.2600 | 1.2600 | 1.2000 | 1.2100 | -4.724% | 56 | 680 | +120.661% |
| 2026-01-05 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -7.299% | 2 | 645 | +110.236% |
| 2026-01-02 | 1.4400 | 1.4400 | 1.3700 | 1.3700 | -17.470% | 7 | 645 | +94.891% |
| 2025-12-31 | 1.5900 | 1.6900 | 1.5900 | 1.6600 | -1.190% | 3 | 636 | +60.843% |
| 2025-12-30 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 0.000% | 1 | 636 | +58.929% |
| 2025-12-29 | 1.6000 | 1.6800 | 1.6000 | 1.6800 | +12.000% | 2 | 635 | +58.929% |
| 2025-12-24 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | -6.250% | 30 | 615 | +78.000% |
| 2025-12-22 | 1.7000 | 1.7000 | 1.5300 | 1.6000 | -5.882% | 17 | 600 | +66.875% |
| 2025-12-19 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | -4.494% | 11 | 600 | +57.059% |
| 2025-12-18 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -4.813% | 15 | 591 | +50.000% |
| 2025-12-15 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +6.857% | 2 | 576 | +42.781% |
| 2025-12-12 | 1.6000 | 1.7500 | 1.5500 | 1.7500 | +16.667% | 3 | 574 | +52.571% |
| 2025-12-11 | 1.4700 | 1.5200 | 1.4500 | 1.5000 | +5.634% | 17 | 572 | +78.000% |
| 2025-12-10 | 1.4900 | 1.5200 | 1.4200 | 1.4200 | -4.698% | 12 | 570 | +88.028% |
| 2025-12-09 | 1.5800 | 1.5800 | 1.4900 | 1.4900 | -0.667% | 19 | 568 | +79.195% |
| 2025-12-08 | 1.5100 | 1.5300 | 1.4900 | 1.5000 | -1.316% | 38 | 555 | +78.000% |
| 2025-12-05 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | -6.173% | 13 | 564 | +75.658% |
| 2025-12-04 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | -0.613% | 6 | 552 | +64.815% |
| 2025-12-03 | 1.6000 | 1.6300 | 1.6000 | 1.6300 | -11.413% | 6 | 552 | +63.804% |
| 2025-12-01 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | -3.158% | 4 | 551 | +45.109% |
| 2025-11-28 | 1.4000 | 1.9000 | 1.4000 | 1.9000 | -1.554% | 111 | 547 | +40.526% |
| 2025-11-26 | 2.0500 | 2.0500 | 1.8900 | 1.9300 | -10.233% | 30 | 459 | +38.342% |
| 2025-11-24 | 2.2400 | 2.2400 | 2.1500 | 2.1500 | -10.788% | 12 | 459 | +24.186% |
| 2025-11-21 | 2.6700 | 2.6700 | 2.4000 | 2.4100 | -3.984% | 30 | 453 | +10.788% |
| 2025-11-20 | 2.0400 | 2.6000 | 2.0400 | 2.5100 | +12.556% | 47 | 458 | +6.375% |
| 2025-11-19 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | -7.083% | 10 | 476 | +19.731% |
| 2025-11-18 | 2.4500 | 2.5500 | 2.3000 | 2.4000 | +8.108% | 10 | 466 | +11.250% |
| 2025-11-17 | 2.1400 | 2.2400 | 2.1000 | 2.2200 | +11.000% | 54 | 461 | +20.270% |
| 2025-11-14 | 3.0000 | 3.0000 | 2.0000 | 2.0000 | +2.041% | 2 | 412 | +33.500% |
| 2025-11-11 | 1.6900 | 1.9600 | 1.6900 | 1.9600 | -2.000% | 4 | 411 | +36.224% |
| 2025-11-07 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +5.263% | 2 | 408 | +33.500% |
| 2025-11-06 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +11.111% | 1 | 409 | +40.526% |
| 2025-11-04 | 1.8800 | 1.8800 | 1.6100 | 1.7100 | +8.228% | 143 | 413 | +56.140% |
| 2025-11-03 | 1.5800 | 1.6000 | 1.5600 | 1.5800 | +2.597% | 106 | 285 | +68.987% |
| 2025-10-31 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +1.987% | 10 | 285 | +73.377% |
| 2025-10-30 | 1.5700 | 1.5700 | 1.5100 | 1.5100 | -0.658% | 101 | 285 | +76.821% |
| 2025-10-29 | 1.6000 | 1.6400 | 1.4600 | 1.5200 | +1.333% | 47 | 196 | +75.658% |
| 2025-10-27 | 1.6700 | 1.6700 | 1.5000 | 1.5000 | -14.286% | 31 | 161 | +78.000% |
| 2025-10-24 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -9.794% | 3 | 161 | +52.571% |
| 2025-10-23 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -4.433% | 10 | 161 | +37.629% |
| 2025-10-21 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +9.730% | 2 | 151 | +31.527% |
| 2025-10-20 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -9.756% | 4 | 149 | +44.324% |
| 2025-10-17 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | +9.626% | 4 | 145 | +30.244% |
| 2025-10-16 | 2.0000 | 2.2600 | 1.8200 | 1.8700 | -14.612% | 30 | 142 | +42.781% |
| 2025-10-15 | 2.1500 | 2.2000 | 2.1000 | 2.1900 | +2.336% | 8 | 113 | +21.918% |
| 2025-10-14 | 2.2300 | 2.3500 | 2.1400 | 2.1400 | +2.885% | 3 | 106 | +24.766% |
| 2025-10-13 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +0.971% | 1 | 103 | +28.365% |
| 2025-10-09 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | +3.000% | 2 | 102 | +29.612% |
| 2025-10-08 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | -9.910% | 2 | 105 | +33.500% |
| 2025-10-07 | 2.0400 | 2.2500 | 2.0400 | 2.2200 | +11.558% | 4 | 104 | +20.270% |
| 2025-10-06 | 2.0700 | 2.0700 | 1.9000 | 1.9900 | -15.678% | 75 | 105 | +34.171% |
| 2025-10-02 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -12.593% | 25 | 109 | +13.136% |
| 2025-09-29 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.226% | 5 | 109 | -1.111% |
| 2025-09-26 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +17.227% | 1 | 104 | -4.301% |
| 2025-09-25 | 2.8900 | 2.9300 | 2.3800 | 2.3800 | -14.695% | 3 | 103 | +12.185% |
| 2025-09-24 | 2.6700 | 2.9400 | 2.6700 | 2.7900 | +6.084% | 3 | 101 | -4.301% |
| 2025-09-23 | 2.6800 | 2.7500 | 2.6300 | 2.6300 | -2.952% | 3 | 101 | +1.521% |
| 2025-09-19 | 2.6800 | 2.7500 | 2.6800 | 2.7100 | -0.733% | 6 | 100 | -1.476% |
| 2025-09-18 | 3.6500 | 3.6500 | 2.4700 | 2.7300 | -14.688% | 53 | 94 | -2.198% |
| 2025-09-17 | 2.8000 | 3.2000 | 2.8000 | 3.2000 | 0.000% | 53 | 52 | -16.563% |