SOXS280121C00007000
SOXS Jan 21 2028 7.00 Call
optionOPRA
InactiveJul 13, 2026
2.77USD-1.071%(-0.03)1Vol404OI
SOXS280121C00007000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-07-13 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -1.071% | 1 | 404 | 0.000% |
| 2026-07-10 | 2.5300 | 2.8000 | 2.5300 | 2.8000 | +14.286% | 7 | 400 | -1.071% |
| 2026-07-09 | 2.4300 | 2.4500 | 2.2400 | 2.4500 | -11.871% | 4 | 398 | +13.061% |
| 2026-07-08 | 2.9100 | 2.9600 | 2.7400 | 2.7800 | -13.125% | 10 | 405 | -0.360% |
| 2026-07-07 | 2.9500 | 3.2000 | 2.9500 | 3.2000 | +12.281% | 5 | 403 | -13.438% |
| 2026-07-02 | 2.0400 | 2.8500 | 2.0400 | 2.8500 | +30.734% | 31 | 398 | -2.807% |
| 2026-07-01 | 2.0200 | 2.3000 | 2.0200 | 2.1800 | +14.737% | 93 | 386 | +27.064% |
| 2026-06-30 | 1.9500 | 2.2200 | 1.9000 | 1.9000 | -17.031% | 12 | 386 | +45.789% |
| 2026-06-29 | 2.3400 | 2.3400 | 2.2900 | 2.2900 | -10.895% | 10 | 376 | +20.961% |
| 2026-06-26 | 2.5200 | 2.6000 | 2.3200 | 2.5700 | +17.890% | 5 | 376 | +7.782% |
| 2026-06-25 | 2.2800 | 2.2800 | 2.0300 | 2.1800 | -19.259% | 25 | 374 | +27.064% |
| 2026-06-24 | 2.6500 | 2.7500 | 2.6500 | 2.7000 | +20.536% | 14 | 398 | +2.593% |
| 2026-06-23 | 2.5000 | 2.5400 | 2.2400 | 2.2400 | +3.226% | 51 | 427 | +23.661% |
| 2026-06-22 | 2.1000 | 2.1800 | 1.9900 | 2.1700 | +11.856% | 110 | 423 | +27.650% |
| 2026-06-18 | 2.4600 | 2.4600 | 1.9400 | 1.9400 | -32.404% | 58 | 445 | +42.784% |
| 2026-06-17 | 2.8500 | 2.8700 | 2.6000 | 2.8700 | -5.592% | 44 | 460 | -3.484% |
| 2026-06-16 | 2.8800 | 3.0400 | 2.7600 | 3.0400 | +18.750% | 37 | 445 | -8.882% |
| 2026-06-15 | 2.2700 | 2.6000 | 2.2700 | 2.5600 | -16.883% | 85 | 436 | +8.203% |
| 2026-06-12 | 3.2500 | 3.2500 | 3.0000 | 3.0800 | -23.000% | 16 | 431 | -10.065% |
| 2026-06-11 | 4.8500 | 4.8500 | 3.7500 | 4.0000 | -6.977% | 45 | 449 | -30.750% |
| 2026-06-10 | 4.1500 | 4.6700 | 3.9400 | 4.3000 | -0.922% | 57 | 549 | -35.581% |
| 2026-06-09 | 3.6000 | 4.7500 | 3.3200 | 4.3400 | +24.000% | 181 | 532 | -36.175% |
| 2026-06-08 | 3.6000 | 3.8000 | 3.4700 | 3.5000 | -18.605% | 175 | 522 | -20.857% |
| 2026-06-05 | 3.8600 | 4.5800 | 3.8000 | 4.3000 | +28.358% | 154 | 471 | -35.581% |
| 2026-06-04 | 3.7000 | 3.7000 | 3.2700 | 3.3500 | +1.824% | 141 | 478 | -17.313% |
| 2026-06-03 | 3.2100 | 3.6500 | 3.0800 | 3.2900 | -1.497% | 48 | 484 | -15.805% |
| 2026-06-02 | 3.7500 | 3.7500 | 3.3400 | 3.3400 | -15.443% | 145 | 443 | -17.066% |
| 2026-06-01 | 4.7500 | 4.7500 | 3.9500 | 3.9500 | -0.754% | 100 | 452 | -29.873% |
| 2026-05-29 | 3.7500 | 4.2000 | 3.7200 | 3.9800 | -0.500% | 35 | 446 | -30.402% |
| 2026-05-28 | 4.1000 | 4.1000 | 3.9000 | 4.0000 | -6.103% | 61 | 390 | -30.750% |
| 2026-05-27 | 3.8500 | 4.4000 | 3.6000 | 4.2600 | +5.707% | 34 | 372 | -34.977% |
| 2026-05-26 | 4.8600 | 5.1500 | 3.9000 | 4.0300 | -16.390% | 404 | 178 | -31.266% |
| 2026-05-22 | 4.9300 | 5.3900 | 4.8200 | 4.8200 | -18.305% | 56 | 123 | -42.531% |
| 2026-05-20 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -11.940% | 1 | 122 | -53.051% |
| 2026-05-18 | 6.6500 | 6.7000 | 6.6500 | 6.7000 | +27.619% | 10 | 120 | -58.657% |
| 2026-05-14 | 5.3500 | 5.3500 | 5.2500 | 5.2500 | -2.957% | 2 | 120 | -47.238% |
| 2026-05-13 | 5.1000 | 6.2100 | 5.1000 | 5.4100 | -7.679% | 83 | 94 | -48.799% |
| 2026-05-12 | 6.1500 | 6.4100 | 5.7200 | 5.8600 | +1.913% | 81 | 66 | -52.730% |
| 2026-05-11 | 5.5000 | 5.7500 | 5.5000 | 5.7500 | +1.770% | 22 | 44 | -51.826% |
| 2026-05-08 | 5.7000 | 5.8500 | 5.6000 | 5.6500 | -16.912% | 5 | 41 | -50.973% |
| 2026-05-07 | 6.8500 | 6.8500 | 6.7000 | 6.8000 | +1.493% | 18 | 39 | -59.265% |
| 2026-05-06 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -8.844% | 2 | 37 | -58.657% |
| 2026-05-05 | 8.0000 | 8.0000 | 7.1000 | 7.3500 | -17.416% | 18 | 19 | -62.313% |
| 2026-05-04 | 8.7500 | 8.9000 | 8.4000 | 8.9000 | +4.706% | 7 | 12 | -68.876% |
| 2026-05-01 | 9.0000 | 9.0000 | 8.0000 | 8.5000 | -6.593% | 4 | 10 | -67.412% |
| 2026-04-30 | 9.3600 | 9.5000 | 9.1000 | 9.1000 | -12.500% | 4 | 6 | -69.560% |
| 2026-04-29 | 10.0400 | 10.4000 | 10.0400 | 10.4000 | -5.455% | 5 | 1 | -73.365% |
| 2026-04-28 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +947.619% | 1 | 0 | -74.818% |
| 2026-03-03 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | +77.966% | 40 | 921 | +163.810% |
| 2026-02-26 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -20.270% | 145 | 921 | +369.492% |
| 2026-02-25 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | -19.565% | 100 | 1,166 | +274.324% |
| 2026-02-23 | 0.7500 | 0.9200 | 0.7500 | 0.9200 | +15.000% | 60 | 1,166 | +201.087% |
| 2026-02-20 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | -1.235% | 50 | 1,106 | +246.250% |
| 2026-02-13 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | +8.000% | 52 | 1,132 | +241.975% |
| 2026-02-12 | 0.7600 | 0.8100 | 0.7500 | 0.7500 | +4.167% | 51 | 1,132 | +269.333% |
| 2026-02-11 | 0.8700 | 0.8700 | 0.7200 | 0.7200 | -12.195% | 52 | 1,101 | +284.722% |
| 2026-02-10 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +2.500% | 1 | 1,051 | +237.805% |
| 2026-02-09 | 0.8800 | 0.8800 | 0.8000 | 0.8000 | +1.266% | 21 | 1,052 | +246.250% |
| 2026-02-06 | 0.8500 | 0.9000 | 0.7900 | 0.7900 | -21.000% | 88 | 1,072 | +250.633% |
| 2026-02-04 | 0.7500 | 1.0000 | 0.7500 | 1.0000 | +17.647% | 33 | 1,071 | +177.000% |
| 2026-02-03 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +44.068% | 1 | 1,070 | +225.882% |
| 2026-02-02 | 0.8500 | 1.0100 | 0.5900 | 0.5900 | -32.955% | 56 | 1,070 | +369.492% |
| 2026-01-30 | 0.8700 | 0.8800 | 0.7000 | 0.8800 | +11.392% | 23 | 1,068 | +214.773% |
| 2026-01-29 | 0.8500 | 0.8500 | 0.7500 | 0.7900 | +1.282% | 8 | 1,057 | +250.633% |
| 2026-01-28 | 0.7900 | 0.8100 | 0.7800 | 0.7800 | -8.235% | 70 | 1,057 | +255.128% |
| 2026-01-27 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -5.556% | 26 | 1,016 | +225.882% |
| 2026-01-26 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 1 | 990 | +207.778% |
| 2026-01-23 | 0.8300 | 0.9000 | 0.8300 | 0.9000 | +8.434% | 410 | 990 | +207.778% |
| 2026-01-22 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -30.252% | 2 | 585 | +233.735% |
| 2026-01-20 | 1.0000 | 1.1900 | 1.0000 | 1.1900 | +19.000% | 11 | 584 | +132.773% |
| 2026-01-15 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -13.043% | 81 | 583 | +177.000% |
| 2026-01-14 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 16 | 622 | +140.870% |
| 2026-01-06 | 1.5000 | 1.5000 | 1.1500 | 1.1500 | -25.806% | 3 | 622 | +140.870% |
| 2026-01-02 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -7.186% | 31 | 623 | +78.710% |
| 2025-12-29 | 1.5900 | 1.6700 | 1.5900 | 1.6700 | +9.868% | 2 | 645 | +65.868% |
| 2025-12-23 | 1.4900 | 1.5900 | 1.4900 | 1.5200 | -1.299% | 31 | 643 | +82.237% |
| 2025-12-22 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -4.938% | 4 | 608 | +79.870% |
| 2025-12-15 | 1.5600 | 1.6200 | 1.5600 | 1.6200 | -30.472% | 6 | 608 | +70.988% |
| 2025-11-18 | 2.2000 | 2.3300 | 2.2000 | 2.3300 | +21.354% | 142 | 612 | +18.884% |
| 2025-11-17 | 2.0800 | 2.0800 | 1.9200 | 1.9200 | +28.000% | 5 | 531 | +44.271% |
| 2025-11-14 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -5.660% | 1 | 528 | +84.667% |
| 2025-11-11 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -20.500% | 1 | 526 | +74.214% |
| 2025-11-07 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +14.286% | 1 | 526 | +38.500% |
| 2025-11-06 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -2.235% | 2 | 526 | +58.286% |
| 2025-11-04 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +17.763% | 10 | 524 | +54.749% |
| 2025-10-27 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -20.000% | 2 | 515 | +82.237% |
| 2025-10-23 | 2.1900 | 2.2000 | 1.9000 | 1.9000 | +5.556% | 8 | 515 | +45.789% |
| 2025-10-20 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -12.621% | 50 | 515 | +53.889% |
| 2025-10-17 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +14.444% | 45 | 565 | +34.466% |
| 2025-10-16 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -12.621% | 5 | 548 | +53.889% |
| 2025-10-15 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -5.069% | 1 | 543 | +34.466% |
| 2025-10-07 | 2.1600 | 2.1700 | 2.1300 | 2.1700 | +11.282% | 32 | 543 | +27.650% |
| 2025-10-06 | 2.1500 | 2.1500 | 1.9300 | 1.9500 | -14.474% | 39 | 556 | +42.051% |
| 2025-10-02 | 2.2500 | 2.2800 | 2.1000 | 2.2800 | -13.962% | 13 | 540 | +21.491% |
| 2025-09-30 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +3.922% | 1 | 539 | +4.528% |
| 2025-09-29 | 2.4500 | 2.6500 | 2.2400 | 2.5500 | -5.556% | 44 | 539 | +8.627% |
| 2025-09-25 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -1.818% | 1 | 497 | +2.593% |
| 2025-09-24 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +3.774% | 2 | 498 | +0.727% |
| 2025-09-23 | 2.4000 | 2.6500 | 2.4000 | 2.6500 | -3.636% | 215 | 496 | +4.528% |
| 2025-09-22 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +15.546% | 9 | 698 | +0.727% |
| 2025-09-18 | 2.3500 | 2.3800 | 2.2900 | 2.3800 | -13.768% | 6 | 689 | +16.387% |
| 2025-09-17 | 2.7400 | 2.8500 | 2.4600 | 2.7600 | -1.075% | 849 | 683 | +0.362% |
| 2025-09-16 | 2.7400 | 2.8000 | 2.5400 | 2.7900 | -1.064% | 412 | 354 | -0.717% |
| 2025-09-15 | 2.8400 | 2.8400 | 2.8200 | 2.8200 | 0.000% | 19 | 19 | -1.773% |