SOXS280121C00070000
SOXS Jan 21 2028 70.00 Call
optionOPRA
EODOct 15, 2026
18.82USD+16.101%(+2.61)81Vol919OI
SOXS280121C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 19.6000 | 20.2500 | 18.5000 | 18.8200 | +16.101% | 81 | 848 | 0.000% |
| 2026-10-14 | 14.5000 | 16.2100 | 14.5000 | 16.2100 | +20.074% | 15 | 837 | +16.101% |
| 2026-10-13 | 14.1000 | 14.3000 | 13.5000 | 13.5000 | +7.143% | 18 | 826 | +39.407% |
| 2026-10-12 | 13.0000 | 13.0000 | 12.6000 | 12.6000 | +12.903% | 3 | 827 | +49.365% |
| 2026-10-09 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | -2.105% | 1 | 826 | +68.638% |
| 2026-10-08 | 10.0000 | 11.7500 | 10.0000 | 11.4000 | +19.122% | 20 | 809 | +65.088% |
| 2026-10-07 | 9.4000 | 9.8000 | 9.4000 | 9.5700 | +9.122% | 21 | 800 | +96.656% |
| 2026-10-06 | 8.9000 | 9.2500 | 8.6000 | 8.7700 | -4.153% | 6 | 802 | +114.595% |
| 2026-10-05 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -1.613% | 3 | 802 | +105.683% |
| 2026-10-02 | 10.0000 | 10.0000 | 8.5000 | 9.3000 | -15.068% | 22 | 804 | +102.366% |
| 2026-10-01 | 12.4000 | 12.4000 | 10.9500 | 10.9500 | -11.694% | 16 | 814 | +71.872% |
| 2026-09-30 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +6.074% | 3 | 817 | +51.774% |
| 2026-09-29 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | -13.086% | 1 | 817 | +60.992% |
| 2026-09-28 | 13.2100 | 13.4500 | 13.0000 | 13.4500 | +16.957% | 5 | 822 | +39.926% |
| 2026-09-25 | 11.4500 | 11.7000 | 10.8500 | 11.5000 | -4.167% | 18 | 816 | +63.652% |
| 2026-09-24 | 12.7000 | 13.0000 | 12.0000 | 12.0000 | -1.639% | 4 | 856 | +56.833% |
| 2026-09-23 | 12.7000 | 12.7200 | 11.2000 | 12.2000 | +2.007% | 52 | 894 | +54.262% |
| 2026-09-22 | 12.0000 | 12.0000 | 11.9600 | 11.9600 | -5.827% | 4 | 895 | +57.358% |
| 2026-09-21 | 14.5400 | 14.5400 | 12.6700 | 12.7000 | -24.405% | 324 | 754 | +48.189% |
| 2026-09-18 | 18.0000 | 18.0000 | 16.8000 | 16.8000 | -12.500% | 11 | 762 | +12.024% |
| 2026-09-17 | 18.9900 | 19.2000 | 18.9900 | 19.2000 | -12.727% | 10 | 772 | -1.979% |
| 2026-09-16 | 21.5000 | 22.0000 | 21.0000 | 22.0000 | -5.376% | 9 | 776 | -14.455% |
| 2026-09-15 | 23.2000 | 23.4200 | 23.2000 | 23.2500 | +1.351% | 109 | 881 | -19.054% |
| 2026-09-14 | 23.3000 | 24.3500 | 22.9400 | 22.9400 | +26.881% | 15 | 876 | -17.960% |
| 2026-09-11 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | -10.273% | 1 | 875 | +4.093% |
| 2026-09-10 | 20.0000 | 20.1500 | 19.4500 | 20.1500 | +10.714% | 14 | 870 | -6.600% |
| 2026-09-09 | 18.5500 | 18.5500 | 17.8000 | 18.2000 | +1.111% | 13 | 883 | +3.407% |
| 2026-09-08 | 19.1500 | 19.1500 | 18.0000 | 18.0000 | -14.692% | 21 | 903 | +4.556% |
| 2026-09-04 | 22.9000 | 22.9000 | 20.4700 | 21.1000 | -14.228% | 52 | 950 | -10.806% |
| 2026-09-03 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | -2.109% | 5 | 954 | -23.496% |
| 2026-09-02 | 25.8100 | 25.8100 | 25.1300 | 25.1300 | +2.154% | 3 | 953 | -25.109% |
| 2026-09-01 | 26.6000 | 26.6000 | 24.6000 | 24.6000 | -0.606% | 5 | 950 | -23.496% |
| 2026-08-31 | 24.5000 | 24.7500 | 24.5000 | 24.7500 | +1.393% | 6 | 944 | -23.960% |
| 2026-08-28 | 24.5000 | 24.5000 | 24.4100 | 24.4100 | +8.489% | 2 | 943 | -22.900% |
| 2026-08-27 | 22.3500 | 22.6400 | 22.3500 | 22.5000 | -14.708% | 16 | 955 | -16.356% |
| 2026-08-26 | 26.3800 | 26.3800 | 26.3800 | 26.3800 | +5.944% | 1 | 956 | -28.658% |
| 2026-08-25 | 23.9000 | 25.0000 | 23.9000 | 24.9000 | -9.815% | 19 | 955 | -24.418% |
| 2026-08-24 | 27.0000 | 27.6100 | 27.0000 | 27.6100 | +18.244% | 4 | 955 | -31.836% |
| 2026-08-21 | 22.9800 | 24.0500 | 22.9800 | 23.3500 | -1.477% | 10 | 959 | -19.400% |
| 2026-08-20 | 23.8000 | 23.8000 | 23.7000 | 23.7000 | -1.741% | 3 | 956 | -20.591% |
| 2026-08-19 | 24.4300 | 25.1000 | 23.7600 | 24.1200 | +4.870% | 21 | 937 | -21.973% |
| 2026-08-18 | 21.0000 | 23.2000 | 21.0000 | 23.0000 | +27.778% | 64 | 878 | -18.174% |
| 2026-08-17 | 18.6000 | 18.6000 | 17.4500 | 18.0000 | -10.670% | 41 | 915 | +4.556% |
| 2026-08-14 | 19.7000 | 20.5000 | 19.5000 | 20.1500 | +3.333% | 47 | 868 | -6.600% |
| 2026-08-13 | 20.3800 | 20.3800 | 18.2500 | 19.5000 | -6.430% | 875 | 67 | -3.487% |
| 2026-08-12 | 20.3000 | 20.8900 | 20.2600 | 20.8400 | -11.993% | 4 | 66 | -9.693% |
| 2026-08-07 | 23.6800 | 23.6800 | 23.6800 | 23.6800 | -5.807% | 2 | 66 | -20.524% |
| 2026-08-04 | 27.2500 | 27.2500 | 24.9500 | 25.1400 | -26.556% | 140 | 18 | -25.139% |
| 2026-07-30 | 42.0000 | 42.0000 | 34.2300 | 34.2300 | -23.933% | 2 | 18 | -45.019% |
| 2026-07-29 | 46.5000 | 50.2000 | 45.0000 | 45.0000 | -1.961% | 4 | 19 | -58.178% |
| 2026-07-28 | 45.0000 | 46.2500 | 45.0000 | 45.9000 | +36.607% | 13 | 6 | -58.998% |
| 2026-07-24 | 33.5000 | 33.6000 | 33.5000 | 33.6000 | -12.157% | 4 | 2 | -43.988% |
| 2026-07-17 | 38.4000 | 38.4000 | 38.2500 | 38.2500 | +5443.478% | 2 | 2 | -50.797% |
| 2026-07-14 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +15.000% | 10 | 321 | +2627.536% |
| 2026-07-09 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -34.783% | 2 | 326 | +3036.667% |
| 2026-07-08 | 0.8500 | 0.9200 | 0.8500 | 0.9200 | +5.747% | 5 | 339 | +1945.652% |
| 2026-07-07 | 1.1000 | 1.1000 | 0.8700 | 0.8700 | +33.846% | 15 | 339 | +2063.218% |
| 2026-07-01 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 10 | 340 | +2795.385% |
| 2026-06-30 | 0.9000 | 0.9000 | 0.7000 | 0.7000 | -26.316% | 6 | 344 | +2588.571% |
| 2026-06-29 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +5.556% | 2 | 345 | +1881.053% |
| 2026-06-26 | 0.8500 | 0.9000 | 0.8200 | 0.9000 | +16.883% | 3 | 346 | +1991.111% |
| 2026-06-25 | 0.7500 | 0.7800 | 0.7500 | 0.7700 | -18.947% | 3 | 345 | +2344.156% |
| 2026-06-24 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -17.391% | 1 | 345 | +1881.053% |
| 2026-06-23 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 0.000% | 2 | 345 | +1536.522% |
| 2026-06-22 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -8.000% | 1 | 345 | +1536.522% |
| 2026-06-18 | 1.1300 | 1.2500 | 1.1300 | 1.2500 | -16.667% | 23 | 343 | +1405.600% |
| 2026-06-16 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +1.351% | 1 | 344 | +1154.667% |
| 2026-06-15 | 1.9500 | 1.9500 | 1.4800 | 1.4800 | -27.094% | 5 | 343 | +1171.622% |
| 2026-06-11 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | -20.392% | 2 | 372 | +827.094% |
| 2026-06-10 | 2.5800 | 2.6200 | 2.5500 | 2.5500 | +6.250% | 60 | 372 | +638.039% |
| 2026-06-09 | 2.6000 | 2.8600 | 2.4000 | 2.4000 | +1.695% | 4 | 371 | +684.167% |
| 2026-06-05 | 2.4000 | 2.5000 | 2.3600 | 2.3600 | +31.111% | 3 | 372 | +697.458% |
| 2026-06-03 | 1.9300 | 1.9300 | 1.6700 | 1.8000 | -4.762% | 7 | 372 | +945.556% |
| 2026-06-02 | 2.0400 | 2.1600 | 1.7800 | 1.8900 | -18.884% | 440 | 439 | +895.767% |
| 2026-06-01 | 2.6000 | 2.6000 | 2.0000 | 2.3300 | +10.952% | 6 | 433 | +707.725% |
| 2026-05-29 | 2.3000 | 2.3000 | 2.1000 | 2.1000 | -8.696% | 201 | 233 | +796.190% |
| 2026-05-27 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +0.437% | 100 | 142 | +718.261% |
| 2026-05-26 | 2.3700 | 2.3900 | 2.0000 | 2.2900 | -21.575% | 16 | 153 | +721.834% |
| 2026-05-22 | 3.2000 | 3.2000 | 2.6200 | 2.9200 | -12.575% | 126 | 47 | +544.521% |
| 2026-05-21 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -9.239% | 1 | 47 | +463.473% |
| 2026-05-20 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -11.538% | 1 | 46 | +411.413% |
| 2026-05-19 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | +1.463% | 1 | 45 | +352.404% |
| 2026-05-18 | 3.8400 | 4.1000 | 3.8400 | 4.1000 | +32.258% | 2 | 44 | +359.024% |
| 2026-05-14 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -15.301% | 1 | 43 | +507.097% |
| 2026-05-12 | 3.5500 | 3.6600 | 3.5500 | 3.6600 | +12.270% | 6 | 43 | +414.208% |
| 2026-05-11 | 3.4000 | 3.4000 | 3.2600 | 3.2600 | -9.192% | 2 | 43 | +477.301% |
| 2026-05-08 | 3.5100 | 3.5900 | 3.5100 | 3.5900 | -2.446% | 2 | 43 | +424.234% |
| 2026-05-07 | 3.2000 | 3.6800 | 3.2000 | 3.6800 | +2.222% | 7 | 38 | +411.413% |
| 2026-05-06 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | -23.404% | 6 | 33 | +422.778% |
| 2026-05-04 | 4.3400 | 5.0000 | 4.3400 | 4.7000 | -20.339% | 5 | 28 | +300.426% |
| 2026-04-30 | 5.0600 | 5.9000 | 5.0600 | 5.9000 | -9.231% | 6 | 22 | +218.983% |
| 2026-04-28 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +7.973% | 2 | 21 | +189.538% |
| 2026-04-27 | 6.1500 | 7.0000 | 6.0200 | 6.0200 | +19.444% | 17 | 7 | +212.625% |
| 2026-04-24 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -62.388% | 1 | 6 | +273.413% |
| 2026-04-08 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -28.875% | 7 | 6 | +40.448% |
| 2026-04-01 | 19.5500 | 19.5900 | 18.8400 | 18.8400 | 0.000% | 7 | 7 | -0.106% |