SOXS280121C00065000
SOXS Jan 21 2028 65.00 Call
optionOPRA
EODOct 9, 2026
11.60USD+22.751%(+2.15)1Vol39OI
SOXS280121C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +22.751% | 1 | 39 | 0.000% |
| 2026-10-02 | 9.9700 | 9.9700 | 9.4500 | 9.4500 | -19.711% | 3 | 40 | +22.751% |
| 2026-10-01 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | -3.287% | 1 | 40 | -1.444% |
| 2026-09-29 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | +0.413% | 1 | 39 | -4.684% |
| 2026-09-25 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -6.769% | 1 | 40 | -4.290% |
| 2026-09-22 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -0.688% | 2 | 40 | -10.769% |
| 2026-09-21 | 15.0200 | 15.0600 | 13.0900 | 13.0900 | -30.446% | 13 | 39 | -11.383% |
| 2026-09-18 | 18.8200 | 18.8200 | 18.8200 | 18.8200 | -3.139% | 1 | 39 | -38.363% |
| 2026-09-11 | 19.4300 | 19.4300 | 19.4300 | 19.4300 | +2.263% | 1 | 39 | -40.299% |
| 2026-09-08 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -11.628% | 1 | 38 | -38.947% |
| 2026-09-04 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -16.634% | 4 | 38 | -46.047% |
| 2026-09-02 | 25.7900 | 25.7900 | 25.7900 | 25.7900 | -2.532% | 1 | 38 | -55.021% |
| 2026-09-01 | 26.6400 | 26.7200 | 26.4600 | 26.4600 | -3.817% | 4 | 37 | -56.160% |
| 2026-08-24 | 27.6300 | 27.6300 | 27.5100 | 27.5100 | +14.625% | 4 | 37 | -57.834% |
| 2026-08-18 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +15.886% | 4 | 33 | -51.667% |
| 2026-08-12 | 20.7100 | 20.7100 | 20.7100 | 20.7100 | -18.175% | 2 | 34 | -43.988% |
| 2026-08-07 | 27.0500 | 27.0500 | 25.3100 | 25.3100 | -5.841% | 19 | 40 | -54.168% |
| 2026-08-06 | 26.8800 | 26.8800 | 26.8800 | 26.8800 | +5.412% | 1 | 39 | -56.845% |
| 2026-08-04 | 27.4000 | 28.2400 | 25.5000 | 25.5000 | -24.220% | 42 | 24 | -54.510% |
| 2026-08-03 | 33.6500 | 33.6500 | 33.6500 | 33.6500 | -35.770% | 1 | 24 | -65.527% |
| 2026-07-29 | 50.7400 | 52.4600 | 50.0000 | 52.3900 | +5357.292% | 25 | 0 | -77.858% |
| 2026-07-08 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | -25.000% | 76 | 679 | +1108.333% |
| 2026-07-07 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +28.000% | 1 | 678 | +806.250% |
| 2026-07-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -4.762% | 7 | 678 | +1060.000% |
| 2026-07-02 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | +64.063% | 312 | 702 | +1004.762% |
| 2026-06-30 | 0.7500 | 0.7500 | 0.6400 | 0.6400 | -18.987% | 74 | 678 | +1712.500% |
| 2026-06-25 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | -36.800% | 56 | 678 | +1368.354% |
| 2026-06-18 | 1.4000 | 1.4000 | 1.2500 | 1.2500 | -5.303% | 17 | 693 | +828.000% |
| 2026-06-17 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -27.869% | 1 | 692 | +778.788% |
| 2026-06-16 | 1.3000 | 1.8300 | 1.3000 | 1.8300 | +26.207% | 121 | 598 | +533.880% |
| 2026-06-15 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | -17.143% | 18 | 598 | +700.000% |
| 2026-06-12 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -17.062% | 1 | 598 | +562.857% |
| 2026-06-11 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -31.494% | 3 | 601 | +449.763% |
| 2026-06-09 | 1.9000 | 3.0800 | 1.9000 | 3.0800 | +23.200% | 384 | 445 | +276.623% |
| 2026-06-05 | 2.3000 | 2.5000 | 2.3000 | 2.5000 | +25.000% | 63 | 388 | +364.000% |
| 2026-06-04 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | +23.457% | 107 | 383 | +480.000% |
| 2026-06-03 | 1.7700 | 1.7700 | 1.6200 | 1.6200 | -15.183% | 22 | 373 | +616.049% |
| 2026-06-02 | 2.0500 | 2.3100 | 1.8200 | 1.9100 | -29.259% | 71 | 344 | +507.330% |
| 2026-06-01 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +19.469% | 2 | 342 | +329.630% |
| 2026-05-29 | 2.0000 | 2.2600 | 2.0000 | 2.2600 | -4.237% | 6 | 336 | +413.274% |
| 2026-05-28 | 2.5400 | 2.5400 | 2.3600 | 2.3600 | +4.889% | 3 | 335 | +391.525% |
| 2026-05-27 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | +2.273% | 13 | 322 | +415.556% |
| 2026-05-26 | 2.7500 | 2.7500 | 2.1500 | 2.2000 | -23.611% | 19 | 312 | +427.273% |
| 2026-05-22 | 3.0500 | 3.0500 | 2.7000 | 2.8800 | -2.703% | 32 | 304 | +302.778% |
| 2026-05-21 | 3.1500 | 3.6000 | 2.9600 | 2.9600 | -20.856% | 15 | 300 | +291.892% |
| 2026-05-15 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | +22.623% | 1 | 299 | +210.160% |
| 2026-05-14 | 3.1000 | 3.1900 | 3.0500 | 3.0500 | -8.955% | 106 | 292 | +280.328% |
| 2026-05-13 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -12.987% | 1 | 292 | +246.269% |
| 2026-05-12 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +21.451% | 1 | 292 | +201.299% |
| 2026-05-11 | 3.5200 | 4.5700 | 3.1700 | 3.1700 | -10.452% | 10 | 293 | +265.931% |
| 2026-05-08 | 3.8000 | 3.8000 | 3.3500 | 3.5400 | +1.143% | 18 | 285 | +227.684% |
| 2026-05-06 | 3.7600 | 3.7600 | 3.2600 | 3.5000 | -5.405% | 17 | 277 | +231.429% |
| 2026-05-05 | 4.1500 | 4.2000 | 3.7000 | 3.7000 | -21.277% | 8 | 270 | +213.514% |
| 2026-05-04 | 4.7300 | 4.7300 | 4.6000 | 4.7000 | -1.879% | 3 | 268 | +146.809% |
| 2026-05-01 | 5.0000 | 5.0000 | 4.7900 | 4.7900 | -0.208% | 4 | 265 | +142.171% |
| 2026-04-30 | 5.3500 | 5.4300 | 4.8000 | 4.8000 | -25.000% | 4 | 262 | +141.667% |
| 2026-04-29 | 5.9700 | 6.4000 | 5.9700 | 6.4000 | -3.759% | 2 | 261 | +81.250% |
| 2026-04-28 | 6.4000 | 6.7500 | 6.4000 | 6.6500 | +15.251% | 41 | 248 | +74.436% |
| 2026-04-27 | 5.7000 | 5.7700 | 5.6500 | 5.7700 | +12.039% | 5 | 245 | +101.040% |
| 2026-04-24 | 5.2000 | 5.4000 | 5.1500 | 5.1500 | -18.770% | 16 | 235 | +125.243% |
| 2026-04-23 | 6.1000 | 6.3400 | 6.0000 | 6.3400 | -8.116% | 14 | 238 | +82.965% |
| 2026-04-22 | 7.1000 | 7.1900 | 6.9000 | 6.9000 | -3.226% | 5 | 234 | +68.116% |
| 2026-04-21 | 7.2500 | 7.2500 | 7.1300 | 7.1300 | -12.515% | 4 | 234 | +62.693% |
| 2026-04-20 | 8.0200 | 8.1500 | 7.7500 | 8.1500 | -0.610% | 9 | 232 | +42.331% |
| 2026-04-17 | 8.6000 | 8.6000 | 8.2000 | 8.2000 | -10.870% | 9 | 232 | +41.463% |
| 2026-04-16 | 9.7500 | 9.7900 | 9.2000 | 9.2000 | -1.604% | 19 | 228 | +26.087% |
| 2026-04-15 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +0.538% | 2 | 215 | +24.064% |
| 2026-04-14 | 9.9000 | 10.0700 | 9.3000 | 9.3000 | -9.268% | 14 | 215 | +24.731% |
| 2026-04-13 | 11.0000 | 11.0000 | 10.2500 | 10.2500 | -9.292% | 2 | 219 | +13.171% |
| 2026-04-10 | 11.3000 | 11.5000 | 10.3500 | 11.3000 | -5.676% | 49 | 218 | +2.655% |
| 2026-04-09 | 12.4000 | 12.9500 | 11.9800 | 11.9800 | -8.199% | 8 | 214 | -3.172% |
| 2026-04-08 | 13.8000 | 14.2000 | 13.0500 | 13.0500 | -30.363% | 13 | 218 | -11.111% |
| 2026-04-07 | 18.8000 | 18.8000 | 18.6000 | 18.7400 | +0.483% | 8 | 213 | -38.100% |
| 2026-04-01 | 19.9500 | 20.3000 | 18.6500 | 18.6500 | -17.295% | 15 | 219 | -37.802% |
| 2026-03-31 | 27.0000 | 27.1100 | 22.4000 | 22.5500 | -22.375% | 24 | 220 | -48.559% |
| 2026-03-30 | 25.2000 | 29.7500 | 25.2000 | 29.0500 | +16.200% | 39 | 237 | -60.069% |
| 2026-03-27 | 24.0000 | 25.0000 | 23.3400 | 25.0000 | +11.857% | 21 | 212 | -53.600% |
| 2026-03-26 | 20.5600 | 22.3500 | 20.5600 | 22.3500 | +17.570% | 8 | 211 | -48.098% |
| 2026-03-25 | 20.0000 | 20.0000 | 18.8000 | 19.0100 | -7.132% | 12 | 210 | -38.979% |
| 2026-03-24 | 21.1000 | 22.5000 | 20.1000 | 20.4700 | +0.540% | 16 | 195 | -43.332% |
| 2026-03-23 | 18.5500 | 21.0300 | 18.5500 | 20.3600 | -10.702% | 28 | 195 | -43.026% |
| 2026-03-20 | 22.1000 | 23.5800 | 21.7900 | 22.8000 | +6.047% | 12 | 180 | -49.123% |
| 2026-03-19 | 22.6700 | 23.2000 | 21.5000 | 21.5000 | +7.500% | 7 | 171 | -46.047% |
| 2026-03-18 | 20.2500 | 20.2500 | 19.3800 | 20.0000 | -2.913% | 5 | 164 | -42.000% |
| 2026-03-17 | 19.8000 | 20.6200 | 19.8000 | 20.6000 | -1.905% | 16 | 161 | -43.689% |
| 2026-03-16 | 19.7500 | 21.0000 | 19.4000 | 21.0000 | -6.124% | 20 | 147 | -44.762% |
| 2026-03-13 | 21.1500 | 22.3700 | 21.1500 | 22.3700 | +0.720% | 9 | 132 | -48.145% |
| 2026-03-12 | 22.0000 | 22.9000 | 21.5000 | 22.2100 | +9.679% | 10 | 129 | -47.771% |
| 2026-03-11 | 20.0000 | 20.9000 | 19.2500 | 20.2500 | -4.706% | 45 | 120 | -42.716% |
| 2026-03-10 | 21.0000 | 21.2500 | 19.6000 | 21.2500 | -5.556% | 143 | 94 | -45.412% |
| 2026-03-09 | 27.3000 | 27.3000 | 22.5000 | 22.5000 | 0.000% | 10 | 0 | -48.444% |